579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,183600,157888030,3575,3575,3575,3575,1265
|
|
20240603,183500,157888030,3575,3575,3575,3575,0
|
|
20240603,183400,157888030,3575,3575,3575,3575,0
|
|
20240603,183300,157888030,3575,3575,3575,3575,0
|
|
20240603,183200,157888030,3575,3575,3575,3575,0
|
|
20240603,183100,157888030,3575,3575,3575,3575,0
|
|
20240603,183000,157888030,3575,3575,3575,3575,0
|
|
20240603,182900,157888030,3575,3575,3575,3575,0
|
|
20240603,182800,157888030,3575,3575,3575,3575,0
|
|
20240603,182700,157888030,3575,3575,3575,3575,0
|
|
20240603,182600,157888030,3575,3575,3575,3575,0
|
|
20240603,182500,157888030,3575,3575,3575,3575,0
|
|
20240603,182400,157888030,3575,3575,3575,3575,0
|
|
20240603,182300,157888030,3575,3575,3575,3575,0
|
|
20240603,182200,157888030,3575,3575,3575,3575,0
|
|
20240603,182100,157888030,3575,3575,3575,3575,0
|
|
20240603,182000,157888030,3575,3575,3575,3575,0
|
|
20240603,181900,157888030,3575,3575,3575,3575,0
|
|
20240603,181800,157888030,3575,3575,3575,3575,0
|
|
20240603,181700,157888030,3575,3575,3575,3575,0
|
|
20240603,181600,157888030,3575,3575,3575,3575,0
|
|
20240603,181500,157888030,3575,3575,3575,3575,0
|
|
20240603,181400,157888030,3575,3575,3575,3575,0
|
|
20240603,181300,157888030,3575,3575,3575,3575,0
|
|
20240603,181200,157888030,3575,3575,3575,3575,0
|
|
20240603,181100,157888030,3575,3575,3575,3575,0
|
|
20240603,181000,157888030,3575,3575,3575,3575,0
|
|
20240603,180900,157888030,3575,3575,3575,3575,0
|
|
20240603,180800,157888030,3575,3575,3575,3575,0
|
|
20240603,180700,157888030,3575,3575,3575,3575,0
|
|
20240603,180600,157888030,3575,3575,3575,3575,1265
|
|
20240603,180500,157888030,3575,3575,3575,3575,0
|
|
20240603,180400,157888030,3575,3575,3575,3575,0
|
|
20240603,180300,157888030,3575,3575,3575,3575,0
|
|
20240603,180200,157888030,3575,3575,3575,3575,0
|
|
20240603,180100,157888030,3575,3575,3575,3575,0
|
|
20240603,180000,157888030,3575,3575,3575,3575,0
|
|
20240603,175900,157888030,3575,3575,3575,3575,0
|
|
20240603,175800,157888030,3575,3575,3575,3575,0
|
|
20240603,175700,157888030,3575,3575,3575,3575,0
|
|
20240603,175600,157888030,3575,3575,3575,3575,0
|
|
20240603,175500,157888030,3575,3575,3575,3575,0
|
|
20240603,175400,157888030,3575,3575,3575,3575,0
|
|
20240603,175300,157888030,3575,3575,3575,3575,0
|
|
20240603,175200,157888030,3575,3575,3575,3575,0
|
|
20240603,175100,157888030,3575,3575,3575,3575,0
|
|
20240603,175000,157888030,3575,3575,3575,3575,0
|
|
20240603,174900,157888030,3575,3575,3575,3575,0
|
|
20240603,174800,157888030,3575,3575,3575,3575,0
|
|
20240603,174700,157888030,3575,3575,3575,3575,0
|
|
20240603,174600,157888030,3575,3575,3575,3575,0
|
|
20240603,174500,157888030,3575,3575,3575,3575,0
|
|
20240603,174400,157888030,3575,3575,3575,3575,0
|
|
20240603,174300,157888030,3575,3575,3575,3575,0
|
|
20240603,174200,157888030,3575,3575,3575,3575,0
|
|
20240603,174100,157888030,3575,3575,3575,3575,0
|
|
20240603,174000,157888030,3575,3575,3575,3575,0
|
|
20240603,173900,157888030,3575,3575,3575,3575,0
|
|
20240603,173800,157888030,3575,3575,3575,3575,0
|
|
20240603,173700,157888030,3575,3575,3575,3575,0
|
|
20240603,173600,157888030,3575,3575,3575,3575,1265
|
|
20240603,173500,157888030,3575,3575,3575,3575,0
|
|
20240603,173400,157888030,3575,3575,3575,3575,0
|
|
20240603,173300,157888030,3575,3575,3575,3575,0
|
|
20240603,173200,157888030,3575,3575,3575,3575,0
|
|
20240603,173100,157888030,3575,3575,3575,3575,0
|
|
20240603,173000,157888030,3575,3575,3575,3575,0
|
|
20240603,172900,157888030,3575,3575,3575,3575,0
|
|
20240603,172800,157888030,3575,3575,3575,3575,0
|
|
20240603,172700,157888030,3575,3575,3575,3575,0
|
|
20240603,172600,157888030,3575,3575,3575,3575,0
|
|
20240603,172500,157888030,3575,3575,3575,3575,0
|
|
20240603,172400,157888030,3575,3575,3575,3575,0
|
|
20240603,172300,157888030,3575,3575,3575,3575,0
|
|
20240603,172200,157888030,3575,3575,3575,3575,0
|
|
20240603,172100,157888030,3575,3575,3575,3575,0
|
|
20240603,172000,157888030,3575,3575,3575,3575,0
|
|
20240603,171900,157888030,3575,3575,3575,3575,0
|
|
20240603,171800,157888030,3575,3575,3575,3575,0
|
|
20240603,171700,157888030,3575,3575,3575,3575,0
|
|
20240603,171600,157888030,3575,3575,3575,3575,0
|
|
20240603,171500,157888030,3575,3575,3575,3575,0
|
|
20240603,171400,157888030,3575,3575,3575,3575,0
|
|
20240603,171300,157888030,3575,3575,3575,3575,0
|
|
20240603,171200,157888030,3575,3575,3575,3575,0
|
|
20240603,171100,157888030,3575,3575,3575,3575,0
|
|
20240603,171000,157888030,3575,3575,3575,3575,0
|
|
20240603,170900,157888030,3575,3575,3575,3575,0
|
|
20240603,170800,157888030,3575,3575,3575,3575,0
|
|
20240603,170700,157888030,3575,3575,3575,3575,0
|
|
20240603,170600,157888030,3575,3575,3575,3575,1265
|
|
20240603,170500,157888030,3575,3575,3575,3575,0
|
|
20240603,170400,157888030,3575,3575,3575,3575,0
|
|
20240603,170300,157888030,3575,3575,3575,3575,0
|
|
20240603,170200,157888030,3575,3575,3575,3575,0
|
|
20240603,170100,157888030,3575,3575,3575,3575,0
|
|
20240603,170000,157888030,3575,3575,3575,3575,0
|
|
20240603,165900,157888030,3575,3575,3575,3575,0
|
|
20240603,165800,157888030,3575,3575,3575,3575,0
|
|
20240603,165700,157888030,3575,3575,3575,3575,0
|
|
20240603,165600,157888030,3575,3575,3575,3575,0
|
|
20240603,165500,157888030,3575,3575,3575,3575,0
|
|
20240603,165400,157888030,3575,3575,3575,3575,0
|
|
20240603,165300,157888030,3575,3575,3575,3575,0
|
|
20240603,165200,157888030,3575,3575,3575,3575,0
|
|
20240603,165100,157888030,3575,3575,3575,3575,0
|
|
20240603,165000,157888030,3575,3575,3575,3575,0
|
|
20240603,164900,157888030,3575,3575,3575,3575,0
|
|
20240603,164800,157888030,3575,3575,3575,3575,0
|
|
20240603,164700,157888030,3575,3575,3575,3575,0
|
|
20240603,164600,157888030,3575,3575,3575,3575,0
|
|
20240603,164500,157888030,3575,3575,3575,3575,0
|
|
20240603,164400,157888030,3575,3575,3575,3575,0
|
|
20240603,164300,157888030,3575,3575,3575,3575,0
|
|
20240603,164200,157888030,3575,3575,3575,3575,0
|
|
20240603,164100,157888030,3575,3575,3575,3575,0
|
|
20240603,164000,157888030,3575,3575,3575,3575,0
|
|
20240603,163900,157888030,3575,3575,3575,3575,0
|
|
20240603,163800,157888030,3575,3575,3575,3575,0
|
|
20240603,163700,157888030,3575,3575,3575,3575,0
|
|
20240603,163600,157888030,3575,3575,3575,3575,1265
|
|
20240603,163500,157888030,3575,3575,3575,3575,0
|
|
20240603,163400,157888030,3575,3575,3575,3575,0
|
|
20240603,163300,157888030,3575,3575,3575,3575,0
|
|
20240603,163200,157888030,3575,3575,3575,3575,0
|
|
20240603,163100,157888030,3575,3575,3575,3575,0
|
|
20240603,163000,157888030,3575,3575,3575,3575,0
|
|
20240603,162900,157888030,3575,3575,3575,3575,0
|
|
20240603,162800,157888030,3575,3575,3575,3575,0
|
|
20240603,162700,157888030,3575,3575,3575,3575,0
|
|
20240603,162600,157888030,3575,3575,3575,3575,0
|
|
20240603,162500,157888030,3575,3575,3575,3575,0
|
|
20240603,162400,157888030,3575,3575,3575,3575,0
|
|
20240603,162300,157888030,3575,3575,3575,3575,0
|
|
20240603,162200,157888030,3575,3575,3575,3575,0
|
|
20240603,162100,157888030,3575,3575,3575,3575,0
|
|
20240603,162000,157888030,3575,3575,3575,3575,0
|
|
20240603,161900,157888030,3575,3575,3575,3575,0
|
|
20240603,161800,157888030,3575,3575,3575,3575,0
|
|
20240603,161700,157888030,3575,3575,3575,3575,0
|
|
20240603,161600,157888030,3575,3575,3575,3575,0
|
|
20240603,161500,157888030,3575,3575,3575,3575,0
|
|
20240603,161400,157888030,3575,3575,3575,3575,0
|
|
20240603,161300,157888030,3575,3575,3575,3575,0
|
|
20240603,161200,157888030,3575,3575,3575,3575,0
|
|
20240603,161100,157888030,3575,3575,3575,3575,0
|
|
20240603,161000,157888030,3575,3575,3575,3575,0
|
|
20240603,160900,157888030,3575,3575,3575,3575,0
|
|
20240603,160800,157888030,3575,3575,3575,3575,0
|
|
20240603,160700,157888030,3575,3575,3575,3575,0
|
|
20240603,160600,157888030,3575,3575,3575,3575,1265
|
|
20240603,160500,157888030,3575,3575,3575,3575,0
|
|
20240603,160400,157888030,3575,3575,3575,3575,0
|
|
20240603,160300,157888030,3575,3575,3575,3575,0
|
|
20240603,160200,157888030,3575,3575,3575,3575,0
|
|
20240603,160100,157888030,3575,3575,3575,3575,0
|
|
20240603,160000,157888030,3575,3575,3575,3575,0
|
|
20240603,155900,157888030,3575,3575,3575,3575,0
|
|
20240603,155800,157888030,3575,3575,3575,3575,0
|
|
20240603,155700,157888030,3575,3575,3575,3575,0
|
|
20240603,155600,157888030,3575,3575,3575,3575,0
|
|
20240603,155500,157888030,3575,3575,3575,3575,0
|
|
20240603,155400,157888030,3575,3575,3575,3575,0
|
|
20240603,155300,157888030,3575,3575,3575,3575,0
|
|
20240603,155200,157888030,3575,3575,3575,3575,0
|
|
20240603,155100,157888030,3575,3575,3575,3575,0
|
|
20240603,155000,157888030,3575,3575,3575,3575,0
|
|
20240603,154900,157888030,3575,3575,3575,3575,0
|
|
20240603,154800,157888030,3575,3575,3575,3575,0
|
|
20240603,154700,157888030,3575,3575,3575,3575,0
|
|
20240603,154600,157888030,3575,3575,3575,3575,0
|
|
20240603,154500,157888030,3575,3575,3575,3575,0
|
|
20240603,154400,157888030,3575,3575,3575,3575,0
|
|
20240603,154300,157888030,3575,3575,3575,3575,0
|
|
20240603,154200,157888030,3575,3575,3575,3575,0
|
|
20240603,154100,157888030,3575,3575,3575,3575,0
|
|
20240603,154000,157888030,3575,3575,3575,3575,0
|
|
20240603,153900,157888030,3575,3575,3575,3575,0
|
|
20240603,153800,157888030,3575,3575,3575,3575,0
|
|
20240603,153700,157888030,3575,3575,3575,3575,0
|
|
20240603,153600,157888030,3575,3575,3575,3575,1265
|
|
20240603,153500,157888030,3575,3575,3575,3575,0
|
|
20240603,153400,157888030,3575,3575,3575,3575,0
|
|
20240603,153300,157888030,3575,3575,3575,3575,0
|
|
20240603,153200,157888030,3575,3575,3575,3575,0
|
|
20240603,153100,157888030,3575,3575,3575,3575,0
|
|
20240603,153000,157888030,3575,3575,3575,3575,1265
|
|
20240603,152900,153365655,3545,3545,3545,3545,0
|
|
20240603,152800,153365655,3545,3545,3545,3545,0
|
|
20240603,152700,153365655,3545,3545,3545,3545,0
|
|
20240603,152600,153365655,3545,3545,3545,3545,0
|
|
20240603,152500,153365655,3545,3545,3545,3545,0
|
|
20240603,152400,153365655,3545,3545,3545,3545,0
|
|
20240603,152300,153365655,3545,3545,3545,3545,0
|
|
20240603,152200,153365655,3545,3545,3545,3545,0
|
|
20240603,152100,153365655,3545,3545,3545,3545,0
|
|
20240603,152000,153365655,3545,3545,3545,3545,0
|
|
20240603,151900,153365655,3545,3545,3545,3545,200
|
|
20240603,151800,152656655,3535,3535,3535,3535,0
|
|
20240603,151700,152656655,3535,3535,3535,3535,0
|
|
20240603,151600,152656655,3535,3535,3535,3535,16
|
|
20240603,151500,152600095,3535,3535,3535,3535,0
|
|
20240603,151400,152600095,3535,3535,3535,3535,0
|
|
20240603,151300,152600095,3535,3535,3535,3535,0
|
|
20240603,151200,152600095,3535,3535,3535,3535,0
|
|
20240603,151100,152600095,3535,3535,3535,3535,0
|
|
20240603,151000,152600095,3535,3535,3535,3535,86
|
|
20240603,150900,152296085,3545,3545,3545,3545,0
|
|
20240603,150800,152296085,3545,3545,3545,3545,0
|
|
20240603,150700,152296085,3545,3545,3545,3545,0
|
|
20240603,150600,152296085,3545,3545,3545,3545,0
|
|
20240603,150500,152296085,3545,3545,3545,3545,0
|
|
20240603,150400,152296085,3545,3545,3545,3545,0
|
|
20240603,150300,152296085,3545,3545,3545,3545,0
|
|
20240603,150200,152296085,3545,3545,3545,3545,0
|
|
20240603,150100,152296085,3545,3545,3545,3545,0
|
|
20240603,150000,152296085,3545,3545,3545,3545,0
|
|
20240603,145900,152296085,3545,3545,3545,3545,0
|
|
20240603,145800,152296085,3545,3545,3545,3545,0
|
|
20240603,145700,152296085,3545,3545,3545,3545,0
|
|
20240603,145600,152296085,3545,3545,3545,3545,0
|
|
20240603,145500,152296085,3545,3545,3545,3545,0
|
|
20240603,145400,152296085,3545,3545,3545,3545,0
|
|
20240603,145300,152296085,3545,3545,3545,3545,0
|
|
20240603,145200,152296085,3545,3545,3545,3545,0
|
|
20240603,145100,152296085,3545,3545,3545,3545,0
|
|
20240603,145000,152296085,3545,3545,3545,3545,0
|
|
20240603,144900,152296085,3545,3545,3545,3545,0
|
|
20240603,144800,152296085,3545,3545,3545,3545,0
|
|
20240603,144700,152296085,3545,3545,3545,3545,0
|
|
20240603,144600,152296085,3545,3545,3545,3545,0
|
|
20240603,144500,152296085,3545,3545,3545,3545,0
|
|
20240603,144400,152296085,3545,3545,3545,3545,0
|
|
20240603,144300,152296085,3545,3545,3545,3545,0
|
|
20240603,144200,152296085,3545,3545,3545,3545,0
|
|
20240603,144100,152296085,3545,3545,3545,3545,30
|
|
20240603,144000,152189735,3525,3525,3525,3525,0
|
|
20240603,143900,152189735,3525,3525,3525,3525,0
|
|
20240603,143800,152189735,3525,3525,3525,3525,0
|
|
20240603,143700,152189735,3525,3545,3545,3525,10790
|
|
20240603,143600,114141270,3545,3545,3545,3545,0
|
|
20240603,143500,114141270,3545,3550,3550,3545,2400
|
|
20240603,143400,105626615,3545,3545,3545,3545,0
|
|
20240603,143300,105626615,3545,3545,3545,3545,0
|
|
20240603,143200,105626615,3545,3545,3545,3545,0
|
|
20240603,143100,105626615,3545,3545,3545,3545,0
|
|
20240603,143000,105626615,3545,3545,3545,3545,0
|
|
20240603,142900,105626615,3545,3545,3545,3545,0
|
|
20240603,142800,105626615,3545,3545,3545,3545,0
|
|
20240603,142700,105626615,3545,3545,3545,3545,0
|
|
20240603,142600,105626615,3545,3545,3545,3545,75
|
|
20240603,142500,105360740,3545,3545,3545,3545,0
|
|
20240603,142400,105360740,3545,3545,3545,3545,0
|
|
20240603,142300,105360740,3545,3545,3545,3545,0
|
|
20240603,142200,105360740,3545,3545,3545,3545,0
|
|
20240603,142100,105360740,3545,3545,3545,3545,75
|
|
20240603,142000,105094865,3560,3560,3560,3560,0
|
|
20240603,141900,105094865,3560,3560,3560,3560,0
|
|
20240603,141800,105094865,3560,3560,3560,3560,0
|
|
20240603,141700,105094865,3560,3560,3560,3560,100
|
|
20240603,141600,104738865,3550,3550,3550,3550,75
|
|
20240603,141500,104472615,3550,3550,3550,3550,0
|
|
20240603,141400,104472615,3550,3550,3550,3550,0
|
|
20240603,141300,104472615,3550,3550,3550,3550,0
|
|
20240603,141200,104472615,3550,3550,3550,3550,0
|
|
20240603,141100,104472615,3550,3550,3550,3550,465
|
|
20240603,141000,102821865,3550,3550,3550,3550,0
|
|
20240603,140900,102821865,3550,3550,3550,3550,0
|
|
20240603,140800,102821865,3550,3555,3555,3550,9000
|
|
20240603,140700,70870260,3555,3555,3555,3555,0
|
|
20240603,140600,70870260,3555,3555,3555,3555,75
|
|
20240603,140500,70603635,3560,3560,3560,3560,0
|
|
20240603,140400,70603635,3560,3560,3560,3560,0
|
|
20240603,140300,70603635,3560,3560,3560,3560,141
|
|
20240603,140200,70101675,3555,3555,3555,3555,0
|
|
20240603,140100,70101675,3555,3555,3555,3555,75
|
|
20240603,140000,69835050,3555,3555,3555,3555,1841
|
|
20240603,135900,63290295,3555,3555,3555,3555,0
|
|
20240603,135800,63290295,3555,3555,3555,3555,0
|
|
20240603,135700,63290295,3555,3555,3555,3555,0
|
|
20240603,135600,63290295,3555,3555,3555,3555,75
|
|
20240603,135500,63023670,3560,3560,3560,3560,0
|
|
20240603,135400,63023670,3560,3560,3560,3560,0
|
|
20240603,135300,63023670,3560,3560,3560,3560,0
|
|
20240603,135200,63023670,3560,3560,3560,3560,0
|
|
20240603,135100,63023670,3560,3555,3560,3555,76
|
|
20240603,135000,62753485,3560,3560,3560,3560,0
|
|
20240603,134900,62753485,3560,3560,3560,3560,840
|
|
20240603,134800,59763085,3560,3560,3560,3560,0
|
|
20240603,134700,59763085,3560,3560,3560,3560,1000
|
|
20240603,134600,56203085,3555,3555,3555,3555,75
|
|
20240603,134500,55936460,3565,3565,3565,3565,0
|
|
20240603,134400,55936460,3565,3565,3565,3565,565
|
|
20240603,134300,53922235,3565,3565,3565,3565,0
|
|
20240603,134200,53922235,3565,3565,3565,3565,0
|
|
20240603,134100,53922235,3565,3565,3565,3565,75
|
|
20240603,134000,53654860,3565,3565,3565,3565,0
|
|
20240603,133900,53654860,3565,3565,3565,3565,0
|
|
20240603,133800,53654860,3565,3565,3565,3565,0
|
|
20240603,133700,53654860,3565,3565,3565,3565,0
|
|
20240603,133600,53654860,3565,3565,3565,3565,75
|
|
20240603,133500,53387485,3565,3565,3565,3565,0
|
|
20240603,133400,53387485,3565,3565,3565,3565,0
|
|
20240603,133300,53387485,3565,3565,3565,3565,0
|
|
20240603,133200,53387485,3565,3565,3565,3565,0
|
|
20240603,133100,53387485,3565,3565,3565,3565,76
|
|
20240603,133000,53116545,3565,3565,3565,3565,0
|
|
20240603,132900,53116545,3565,3565,3565,3565,0
|
|
20240603,132800,53116545,3565,3565,3565,3565,0
|
|
20240603,132700,53116545,3565,3565,3565,3565,0
|
|
20240603,132600,53116545,3565,3565,3565,3565,76
|
|
20240603,132500,52845605,3575,3565,3575,3565,2
|
|
20240603,132400,52838465,3560,3560,3560,3560,0
|
|
20240603,132300,52838465,3560,3560,3560,3560,0
|
|
20240603,132200,52838465,3560,3560,3560,3560,0
|
|
20240603,132100,52838465,3560,3560,3560,3560,76
|
|
20240603,132000,52567905,3560,3560,3560,3560,0
|
|
20240603,131900,52567905,3560,3560,3560,3560,0
|
|
20240603,131800,52567905,3560,3560,3560,3560,0
|
|
20240603,131700,52567905,3560,3560,3560,3560,0
|
|
20240603,131600,52567905,3560,3560,3560,3560,76
|
|
20240603,131500,52297345,3560,3560,3560,3560,0
|
|
20240603,131400,52297345,3560,3560,3560,3560,0
|
|
20240603,131300,52297345,3560,3560,3560,3560,0
|
|
20240603,131200,52297345,3560,3560,3560,3560,0
|
|
20240603,131100,52297345,3560,3575,3575,3560,376
|
|
20240603,131000,50954285,3575,3575,3575,3575,0
|
|
20240603,130900,50954285,3575,3575,3575,3575,0
|
|
20240603,130800,50954285,3575,3560,3575,3560,10
|
|
20240603,130700,50918610,3575,3560,3575,3560,16
|
|
20240603,130600,50861535,3575,3560,3575,3560,84
|
|
20240603,130500,50562435,3560,3560,3560,3560,0
|
|
20240603,130400,50562435,3560,3560,3560,3560,0
|
|
20240603,130300,50562435,3560,3560,3560,3560,0
|
|
20240603,130200,50562435,3560,3560,3560,3560,0
|
|
20240603,130100,50562435,3560,3560,3560,3560,76
|
|
20240603,130000,50291875,3580,3565,3580,3565,2
|
|
20240603,125900,50284730,3585,3560,3585,3560,4473
|
|
20240603,125800,34299360,3560,3560,3560,3560,0
|
|
20240603,125700,34299360,3560,3560,3560,3560,0
|
|
20240603,125600,34299360,3560,3560,3560,3560,9
|
|
20240603,125500,34267320,3565,3565,3565,3565,0
|
|
20240603,125400,34267320,3565,3565,3565,3565,0
|
|
20240603,125300,34267320,3565,3565,3565,3565,711
|
|
20240603,125200,31732605,3560,3555,3560,3555,91
|
|
20240603,125100,31408695,3545,3545,3545,3545,76
|
|
20240603,125000,31139275,3545,3545,3545,3545,0
|
|
20240603,124900,31139275,3545,3545,3545,3545,0
|
|
20240603,124800,31139275,3545,3545,3545,3545,0
|
|
20240603,124700,31139275,3545,3545,3545,3545,0
|
|
20240603,124600,31139275,3545,3545,3545,3545,76
|
|
20240603,124500,30869855,3545,3545,3545,3545,0
|
|
20240603,124400,30869855,3545,3545,3545,3545,0
|
|
20240603,124300,30869855,3545,3545,3545,3545,0
|
|
20240603,124200,30869855,3545,3545,3545,3545,0
|
|
20240603,124100,30869855,3545,3545,3545,3545,76
|
|
20240603,124000,30600435,3545,3545,3545,3545,0
|
|
20240603,123900,30600435,3545,3545,3545,3545,0
|
|
20240603,123800,30600435,3545,3545,3545,3545,0
|
|
20240603,123700,30600435,3545,3545,3545,3545,0
|
|
20240603,123600,30600435,3545,3545,3545,3545,76
|
|
20240603,123500,30331015,3540,3540,3540,3540,0
|
|
20240603,123400,30331015,3540,3540,3540,3540,0
|
|
20240603,123300,30331015,3540,3540,3540,3540,0
|
|
20240603,123200,30331015,3540,3540,3540,3540,0
|
|
20240603,123100,30331015,3540,3540,3540,3540,76
|
|
20240603,123000,30061975,3555,3550,3555,3550,85
|
|
20240603,122900,29760220,3535,3535,3535,3535,0
|
|
20240603,122800,29760220,3535,3535,3535,3535,0
|
|
20240603,122700,29760220,3535,3535,3535,3535,12
|
|
20240603,122600,29717800,3535,3535,3535,3535,76
|
|
20240603,122500,29449140,3535,3535,3535,3535,0
|
|
20240603,122400,29449140,3535,3535,3535,3535,0
|
|
20240603,122300,29449140,3535,3535,3535,3535,0
|
|
20240603,122200,29449140,3535,3535,3535,3535,1
|
|
20240603,122100,29445605,3530,3535,3535,3530,676
|
|
20240603,122000,27056325,3535,3535,3535,3535,39
|
|
20240603,121900,26918460,3535,3535,3535,3535,0
|
|
20240603,121800,26918460,3535,3535,3535,3535,0
|
|
20240603,121700,26918460,3535,3535,3535,3535,0
|
|
20240603,121600,26918460,3535,3535,3535,3535,76
|
|
20240603,121500,26649800,3525,3525,3525,3525,0
|
|
20240603,121400,26649800,3525,3525,3525,3525,0
|
|
20240603,121300,26649800,3525,3540,3540,3525,2000
|
|
20240603,121200,19585025,3565,3565,3565,3565,0
|
|
20240603,121100,19585025,3565,3555,3565,3555,4
|
|
20240603,121000,19570775,3565,3565,3565,3565,0
|
|
20240603,120900,19570775,3565,3565,3565,3565,0
|
|
20240603,120800,19570775,3565,3565,3565,3565,0
|
|
20240603,120700,19570775,3565,3565,3565,3565,0
|
|
20240603,120600,19570775,3565,3565,3565,3565,0
|
|
20240603,120500,19570775,3565,3565,3565,3565,0
|
|
20240603,120400,19570775,3565,3565,3565,3565,0
|
|
20240603,120300,19570775,3565,3565,3565,3565,0
|
|
20240603,120200,19570775,3565,3565,3565,3565,0
|
|
20240603,120100,19570775,3565,3565,3565,3565,0
|
|
20240603,120000,19570775,3565,3565,3565,3565,0
|
|
20240603,115900,19570775,3565,3565,3565,3565,0
|
|
20240603,115800,19570775,3565,3565,3565,3565,0
|
|
20240603,115700,19570775,3565,3565,3565,3565,0
|
|
20240603,115600,19570775,3565,3565,3565,3565,0
|
|
20240603,115500,19570775,3565,3565,3565,3565,0
|
|
20240603,115400,19570775,3565,3550,3565,3550,10
|
|
20240603,115300,19535205,3560,3550,3565,3540,459
|
|
20240603,115200,17909640,3545,3545,3545,3545,0
|
|
20240603,115100,17909640,3545,3545,3545,3545,0
|
|
20240603,115000,17909640,3545,3545,3545,3545,0
|
|
20240603,114900,17909640,3545,3545,3545,3545,0
|
|
20240603,114800,17909640,3545,3545,3545,3545,0
|
|
20240603,114700,17909640,3545,3545,3545,3545,0
|
|
20240603,114600,17909640,3545,3545,3545,3545,0
|
|
20240603,114500,17909640,3545,3545,3545,3545,0
|
|
20240603,114400,17909640,3545,3545,3545,3545,0
|
|
20240603,114300,17909640,3545,3545,3545,3545,0
|
|
20240603,114200,17909640,3545,3545,3545,3545,34
|
|
20240603,114100,17789110,3550,3550,3550,3550,382
|
|
20240603,114000,16433010,3550,3550,3550,3550,0
|
|
20240603,113900,16433010,3550,3550,3550,3550,0
|
|
20240603,113800,16433010,3550,3550,3550,3550,0
|
|
20240603,113700,16433010,3550,3550,3550,3550,0
|
|
20240603,113600,16433010,3550,3550,3550,3550,50
|
|
20240603,113500,16255510,3550,3550,3550,3550,0
|
|
20240603,113400,16255510,3550,3550,3550,3550,0
|
|
20240603,113300,16255510,3550,3550,3550,3550,28
|
|
20240603,113200,16156110,3550,3550,3550,3550,0
|
|
20240603,113100,16156110,3550,3550,3550,3550,0
|
|
20240603,113000,16156110,3550,3550,3550,3550,0
|
|
20240603,112900,16156110,3550,3550,3550,3550,0
|
|
20240603,112800,16156110,3550,3550,3550,3550,0
|
|
20240603,112700,16156110,3550,3550,3550,3550,0
|
|
20240603,112600,16156110,3550,3550,3550,3550,0
|
|
20240603,112500,16156110,3550,3550,3550,3550,0
|
|
20240603,112400,16156110,3550,3550,3550,3550,0
|
|
20240603,112300,16156110,3550,3550,3550,3550,200
|
|
20240603,112200,15446110,3550,3550,3550,3550,43
|
|
20240603,112100,15293460,3545,3545,3545,3545,0
|
|
20240603,112000,15293460,3545,3545,3545,3545,0
|
|
20240603,111900,15293460,3545,3545,3545,3545,0
|
|
20240603,111800,15293460,3545,3545,3545,3545,0
|
|
20240603,111700,15293460,3545,3545,3545,3545,0
|
|
20240603,111600,15293460,3545,3545,3545,3545,0
|
|
20240603,111500,15293460,3545,3545,3545,3545,0
|
|
20240603,111400,15293460,3545,3545,3545,3545,0
|
|
20240603,111300,15293460,3545,3545,3545,3545,0
|
|
20240603,111200,15293460,3545,3545,3545,3545,0
|
|
20240603,111100,15293460,3545,3545,3545,3545,0
|
|
20240603,111000,15293460,3545,3545,3545,3545,0
|
|
20240603,110900,15293460,3545,3545,3545,3545,0
|
|
20240603,110800,15293460,3545,3545,3545,3545,0
|
|
20240603,110700,15293460,3545,3545,3545,3545,0
|
|
20240603,110600,15293460,3545,3545,3545,3545,0
|
|
20240603,110500,15293460,3545,3545,3545,3545,0
|
|
20240603,110400,15293460,3545,3545,3545,3545,0
|
|
20240603,110300,15293460,3545,3550,3550,3545,100
|
|
20240603,110200,14938850,3550,3550,3550,3550,0
|
|
20240603,110100,14938850,3550,3550,3550,3550,0
|
|
20240603,110000,14938850,3550,3550,3550,3550,100
|
|
20240603,105900,14583850,3545,3545,3545,3545,0
|
|
20240603,105800,14583850,3545,3545,3545,3545,0
|
|
20240603,105700,14583850,3545,3560,3570,3545,104
|
|
20240603,105600,14214780,3545,3545,3545,3545,0
|
|
20240603,105500,14214780,3545,3545,3545,3545,0
|
|
20240603,105400,14214780,3545,3550,3550,3545,100
|
|
20240603,105300,13860270,3545,3545,3545,3545,0
|
|
20240603,105200,13860270,3545,3550,3550,3545,208
|
|
20240603,105100,13122615,3550,3555,3555,3550,100
|
|
20240603,105000,12767460,3555,3555,3555,3555,14
|
|
20240603,104900,12717690,3555,3555,3555,3555,0
|
|
20240603,104800,12717690,3555,3555,3555,3555,100
|
|
20240603,104700,12362190,3555,3555,3555,3555,0
|
|
20240603,104600,12362190,3555,3555,3555,3555,0
|
|
20240603,104500,12362190,3555,3555,3555,3555,100
|
|
20240603,104400,12006690,3555,3555,3555,3555,0
|
|
20240603,104300,12006690,3555,3555,3555,3555,0
|
|
20240603,104200,12006690,3555,3555,3555,3555,101
|
|
20240603,104100,11647635,3555,3555,3555,3555,0
|
|
20240603,104000,11647635,3555,3555,3555,3555,0
|
|
20240603,103900,11647635,3555,3560,3560,3555,101
|
|
20240603,103800,11288570,3560,3560,3560,3560,0
|
|
20240603,103700,11288570,3560,3560,3560,3560,0
|
|
20240603,103600,11288570,3560,3560,3560,3560,101
|
|
20240603,103500,10929010,3560,3560,3560,3560,1
|
|
20240603,103400,10925450,3575,3575,3575,3575,0
|
|
20240603,103300,10925450,3575,3575,3575,3575,0
|
|
20240603,103200,10925450,3575,3575,3575,3575,0
|
|
20240603,103100,10925450,3575,3570,3575,3570,2
|
|
20240603,103000,10918305,3575,3575,3575,3575,1
|
|
20240603,102900,10914730,3570,3570,3570,3570,0
|
|
20240603,102800,10914730,3570,3570,3570,3570,3
|
|
20240603,102700,10904020,3565,3565,3565,3565,0
|
|
20240603,102600,10904020,3565,3565,3565,3565,0
|
|
20240603,102500,10904020,3565,3565,3565,3565,6
|
|
20240603,102400,10882630,3570,3570,3570,3570,0
|
|
20240603,102300,10882630,3570,3570,3570,3570,0
|
|
20240603,102200,10882630,3570,3570,3570,3570,0
|
|
20240603,102100,10882630,3570,3570,3570,3570,0
|
|
20240603,102000,10882630,3570,3570,3570,3570,0
|
|
20240603,101900,10882630,3570,3570,3570,3570,0
|
|
20240603,101800,10882630,3570,3570,3570,3570,0
|
|
20240603,101700,10882630,3570,3570,3570,3570,0
|
|
20240603,101600,10882630,3570,3570,3570,3570,0
|
|
20240603,101500,10882630,3570,3570,3570,3570,3
|
|
20240603,101400,10871920,3570,3570,3570,3570,1
|
|
20240603,101300,10868350,3570,3570,3570,3570,15
|
|
20240603,101200,10814800,3570,3570,3570,3570,3
|
|
20240603,101100,10804090,3565,3565,3565,3565,0
|
|
20240603,101000,10804090,3565,3565,3565,3565,0
|
|
20240603,100900,10804090,3565,3565,3565,3565,0
|
|
20240603,100800,10804090,3565,3565,3565,3565,0
|
|
20240603,100700,10804090,3565,3565,3565,3565,0
|
|
20240603,100600,10804090,3565,3565,3565,3565,37
|
|
20240603,100500,10672185,3565,3565,3565,3565,21
|
|
20240603,100400,10597320,3565,3565,3565,3565,100
|
|
20240603,100300,10240820,3565,3565,3565,3565,1
|
|
20240603,100200,10237255,3565,3565,3565,3565,0
|
|
20240603,100100,10237255,3565,3565,3565,3565,0
|
|
20240603,100000,10237255,3565,3565,3565,3565,0
|
|
20240603,095900,10237255,3565,3565,3565,3565,0
|
|
20240603,095800,10237255,3565,3565,3565,3565,2
|
|
20240603,095700,10230125,3565,3565,3565,3565,0
|
|
20240603,095600,10230125,3565,3565,3565,3565,0
|
|
20240603,095500,10230125,3565,3565,3565,3565,136
|
|
20240603,095400,9745285,3560,3560,3560,3560,36
|
|
20240603,095300,9617125,3560,3560,3560,3560,0
|
|
20240603,095200,9617125,3560,3560,3560,3560,0
|
|
20240603,095100,9617125,3560,3560,3560,3560,64
|
|
20240603,095000,9389285,3560,3560,3560,3560,0
|
|
20240603,094900,9389285,3560,3560,3560,3560,0
|
|
20240603,094800,9389285,3560,3560,3560,3560,0
|
|
20240603,094700,9389285,3560,3560,3560,3560,0
|
|
20240603,094600,9389285,3560,3560,3560,3560,117
|
|
20240603,094500,8972765,3560,3560,3560,3560,0
|
|
20240603,094400,8972765,3560,3560,3560,3560,3
|
|
20240603,094300,8962085,3560,3560,3560,3560,0
|
|
20240603,094200,8962085,3560,3560,3560,3560,0
|
|
20240603,094100,8962085,3560,3560,3560,3560,0
|
|
20240603,094000,8962085,3560,3560,3560,3560,0
|
|
20240603,093900,8962085,3560,3560,3560,3560,0
|
|
20240603,093800,8962085,3560,3560,3560,3560,1
|
|
20240603,093700,8958525,3555,3555,3555,3555,0
|
|
20240603,093600,8958525,3555,3555,3555,3555,0
|
|
20240603,093500,8958525,3555,3555,3555,3555,40
|
|
20240603,093400,8816325,3555,3555,3555,3555,0
|
|
20240603,093300,8816325,3555,3555,3555,3555,0
|
|
20240603,093200,8816325,3555,3555,3555,3555,2
|
|
20240603,093100,8809215,3550,3550,3550,3550,30
|
|
20240603,093000,8702715,3550,3550,3550,3550,0
|
|
20240603,092900,8702715,3550,3550,3550,3550,0
|
|
20240603,092800,8702715,3550,3550,3550,3550,0
|
|
20240603,092700,8702715,3550,3550,3550,3550,500
|
|
20240603,092600,6927715,3560,3560,3560,3560,0
|
|
20240603,092500,6927715,3560,3560,3560,3560,290
|
|
20240603,092400,5895315,3560,3560,3560,3560,0
|
|
20240603,092300,5895315,3560,3560,3560,3560,4
|
|
20240603,092200,5881075,3560,3560,3560,3560,0
|
|
20240603,092100,5881075,3560,3560,3560,3560,75
|
|
20240603,092000,5614075,3560,3560,3560,3560,75
|
|
20240603,091900,5347075,3560,3560,3560,3560,150
|
|
20240603,091800,4813075,3560,3560,3560,3560,0
|
|
20240603,091700,4813075,3560,3555,3560,3555,155
|
|
20240603,091600,4261330,3550,3550,3550,3550,0
|
|
20240603,091500,4261330,3550,3550,3550,3550,0
|
|
20240603,091400,4261330,3550,3545,3550,3545,378
|
|
20240603,091300,2921080,3545,3545,3545,3545,0
|
|
20240603,091200,2921080,3545,3545,3545,3545,0
|
|
20240603,091100,2921080,3545,3545,3545,3545,0
|
|
20240603,091000,2921080,3545,3545,3545,3545,0
|
|
20240603,090900,2921080,3545,3545,3545,3545,0
|
|
20240603,090800,2921080,3545,3545,3545,3545,0
|
|
20240603,090700,2921080,3545,3545,3545,3545,0
|
|
20240603,090600,2921080,3545,3545,3545,3545,0
|
|
20240603,090500,2921080,3545,3545,3545,3545,0
|
|
20240603,090400,2921080,3545,3545,3545,3545,0
|
|
20240603,090300,2921080,3545,3545,3545,3545,0
|
|
20240603,090200,2921080,3545,3545,3545,3545,0
|
|
20240603,090100,2921080,3545,3545,3545,3545,57
|
|
20240603,090000,2719015,3545,3545,3545,3545,766
|