580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,183700,187641750,3665,3665,3665,3665,1799
|
|
20240604,183600,187641750,3665,3665,3665,3665,0
|
|
20240604,183500,187641750,3665,3665,3665,3665,0
|
|
20240604,183400,187641750,3665,3665,3665,3665,0
|
|
20240604,183300,187641750,3665,3665,3665,3665,0
|
|
20240604,183200,187641750,3665,3665,3665,3665,0
|
|
20240604,183100,187641750,3665,3665,3665,3665,0
|
|
20240604,183000,187641750,3665,3665,3665,3665,0
|
|
20240604,182900,187641750,3665,3665,3665,3665,0
|
|
20240604,182800,187641750,3665,3665,3665,3665,0
|
|
20240604,182700,187641750,3665,3665,3665,3665,0
|
|
20240604,182600,187641750,3665,3665,3665,3665,0
|
|
20240604,182500,187641750,3665,3665,3665,3665,0
|
|
20240604,182400,187641750,3665,3665,3665,3665,0
|
|
20240604,182300,187641750,3665,3665,3665,3665,0
|
|
20240604,182200,187641750,3665,3665,3665,3665,0
|
|
20240604,182100,187641750,3665,3665,3665,3665,0
|
|
20240604,182000,187641750,3665,3665,3665,3665,0
|
|
20240604,181900,187641750,3665,3665,3665,3665,0
|
|
20240604,181800,187641750,3665,3665,3665,3665,0
|
|
20240604,181700,187641750,3665,3665,3665,3665,0
|
|
20240604,181600,187641750,3665,3665,3665,3665,0
|
|
20240604,181500,187641750,3665,3665,3665,3665,0
|
|
20240604,181400,187641750,3665,3665,3665,3665,0
|
|
20240604,181300,187641750,3665,3665,3665,3665,0
|
|
20240604,181200,187641750,3665,3665,3665,3665,0
|
|
20240604,181100,187641750,3665,3665,3665,3665,0
|
|
20240604,181000,187641750,3665,3665,3665,3665,0
|
|
20240604,180900,187641750,3665,3665,3665,3665,0
|
|
20240604,180800,187641750,3665,3665,3665,3665,0
|
|
20240604,180700,187641750,3665,3665,3665,3665,1799
|
|
20240604,180600,187641750,3665,3665,3665,3665,0
|
|
20240604,180500,187641750,3665,3665,3665,3665,0
|
|
20240604,180400,187641750,3665,3665,3665,3665,0
|
|
20240604,180300,187641750,3665,3665,3665,3665,0
|
|
20240604,180200,187641750,3665,3665,3665,3665,0
|
|
20240604,180100,187641750,3665,3665,3665,3665,0
|
|
20240604,180000,187641750,3665,3665,3665,3665,0
|
|
20240604,175900,187641750,3665,3665,3665,3665,0
|
|
20240604,175800,187641750,3665,3665,3665,3665,0
|
|
20240604,175700,187641750,3665,3665,3665,3665,0
|
|
20240604,175600,187641750,3665,3665,3665,3665,0
|
|
20240604,175500,187641750,3665,3665,3665,3665,0
|
|
20240604,175400,187641750,3665,3665,3665,3665,0
|
|
20240604,175300,187641750,3665,3665,3665,3665,0
|
|
20240604,175200,187641750,3665,3665,3665,3665,0
|
|
20240604,175100,187641750,3665,3665,3665,3665,0
|
|
20240604,175000,187641750,3665,3665,3665,3665,0
|
|
20240604,174900,187641750,3665,3665,3665,3665,0
|
|
20240604,174800,187641750,3665,3665,3665,3665,0
|
|
20240604,174700,187641750,3665,3665,3665,3665,0
|
|
20240604,174600,187641750,3665,3665,3665,3665,0
|
|
20240604,174500,187641750,3665,3665,3665,3665,0
|
|
20240604,174400,187641750,3665,3665,3665,3665,0
|
|
20240604,174300,187641750,3665,3665,3665,3665,0
|
|
20240604,174200,187641750,3665,3665,3665,3665,0
|
|
20240604,174100,187641750,3665,3665,3665,3665,0
|
|
20240604,174000,187641750,3665,3665,3665,3665,0
|
|
20240604,173900,187641750,3665,3665,3665,3665,0
|
|
20240604,173800,187641750,3665,3665,3665,3665,0
|
|
20240604,173700,187641750,3665,3665,3665,3665,1799
|
|
20240604,173600,187641750,3665,3665,3665,3665,0
|
|
20240604,173500,187641750,3665,3665,3665,3665,0
|
|
20240604,173400,187641750,3665,3665,3665,3665,0
|
|
20240604,173300,187641750,3665,3665,3665,3665,0
|
|
20240604,173200,187641750,3665,3665,3665,3665,0
|
|
20240604,173100,187641750,3665,3665,3665,3665,0
|
|
20240604,173000,187641750,3665,3665,3665,3665,0
|
|
20240604,172900,187641750,3665,3665,3665,3665,0
|
|
20240604,172800,187641750,3665,3665,3665,3665,0
|
|
20240604,172700,187641750,3665,3665,3665,3665,0
|
|
20240604,172600,187641750,3665,3665,3665,3665,0
|
|
20240604,172500,187641750,3665,3665,3665,3665,0
|
|
20240604,172400,187641750,3665,3665,3665,3665,0
|
|
20240604,172300,187641750,3665,3665,3665,3665,0
|
|
20240604,172200,187641750,3665,3665,3665,3665,0
|
|
20240604,172100,187641750,3665,3665,3665,3665,0
|
|
20240604,172000,187641750,3665,3665,3665,3665,0
|
|
20240604,171900,187641750,3665,3665,3665,3665,0
|
|
20240604,171800,187641750,3665,3665,3665,3665,0
|
|
20240604,171700,187641750,3665,3665,3665,3665,0
|
|
20240604,171600,187641750,3665,3665,3665,3665,0
|
|
20240604,171500,187641750,3665,3665,3665,3665,0
|
|
20240604,171400,187641750,3665,3665,3665,3665,0
|
|
20240604,171300,187641750,3665,3665,3665,3665,0
|
|
20240604,171200,187641750,3665,3665,3665,3665,0
|
|
20240604,171100,187641750,3665,3665,3665,3665,0
|
|
20240604,171000,187641750,3665,3665,3665,3665,0
|
|
20240604,170900,187641750,3665,3665,3665,3665,0
|
|
20240604,170800,187641750,3665,3665,3665,3665,0
|
|
20240604,170700,187641750,3665,3665,3665,3665,1799
|
|
20240604,170600,187641750,3665,3665,3665,3665,0
|
|
20240604,170500,187641750,3665,3665,3665,3665,0
|
|
20240604,170400,187641750,3665,3665,3665,3665,0
|
|
20240604,170300,187641750,3665,3665,3665,3665,0
|
|
20240604,170200,187641750,3665,3665,3665,3665,0
|
|
20240604,170100,187641750,3665,3665,3665,3665,0
|
|
20240604,170000,187641750,3665,3665,3665,3665,0
|
|
20240604,165900,187641750,3665,3665,3665,3665,0
|
|
20240604,165800,187641750,3665,3665,3665,3665,0
|
|
20240604,165700,187641750,3665,3665,3665,3665,0
|
|
20240604,165600,187641750,3665,3665,3665,3665,0
|
|
20240604,165500,187641750,3665,3665,3665,3665,0
|
|
20240604,165400,187641750,3665,3665,3665,3665,0
|
|
20240604,165300,187641750,3665,3665,3665,3665,0
|
|
20240604,165200,187641750,3665,3665,3665,3665,0
|
|
20240604,165100,187641750,3665,3665,3665,3665,0
|
|
20240604,165000,187641750,3665,3665,3665,3665,0
|
|
20240604,164900,187641750,3665,3665,3665,3665,0
|
|
20240604,164800,187641750,3665,3665,3665,3665,0
|
|
20240604,164700,187641750,3665,3665,3665,3665,0
|
|
20240604,164600,187641750,3665,3665,3665,3665,0
|
|
20240604,164500,187641750,3665,3665,3665,3665,0
|
|
20240604,164400,187641750,3665,3665,3665,3665,0
|
|
20240604,164300,187641750,3665,3665,3665,3665,0
|
|
20240604,164200,187641750,3665,3665,3665,3665,0
|
|
20240604,164100,187641750,3665,3665,3665,3665,0
|
|
20240604,164000,187641750,3665,3665,3665,3665,0
|
|
20240604,163900,187641750,3665,3665,3665,3665,0
|
|
20240604,163800,187641750,3665,3665,3665,3665,0
|
|
20240604,163700,187641750,3665,3665,3665,3665,1799
|
|
20240604,163600,187641750,3665,3665,3665,3665,0
|
|
20240604,163500,187641750,3665,3665,3665,3665,0
|
|
20240604,163400,187641750,3665,3665,3665,3665,0
|
|
20240604,163300,187641750,3665,3665,3665,3665,0
|
|
20240604,163200,187641750,3665,3665,3665,3665,0
|
|
20240604,163100,187641750,3665,3665,3665,3665,0
|
|
20240604,163000,187641750,3665,3665,3665,3665,0
|
|
20240604,162900,187641750,3665,3665,3665,3665,0
|
|
20240604,162800,187641750,3665,3665,3665,3665,0
|
|
20240604,162700,187641750,3665,3665,3665,3665,0
|
|
20240604,162600,187641750,3665,3665,3665,3665,0
|
|
20240604,162500,187641750,3665,3665,3665,3665,0
|
|
20240604,162400,187641750,3665,3665,3665,3665,0
|
|
20240604,162300,187641750,3665,3665,3665,3665,0
|
|
20240604,162200,187641750,3665,3665,3665,3665,0
|
|
20240604,162100,187641750,3665,3665,3665,3665,0
|
|
20240604,162000,187641750,3665,3665,3665,3665,0
|
|
20240604,161900,187641750,3665,3665,3665,3665,0
|
|
20240604,161800,187641750,3665,3665,3665,3665,0
|
|
20240604,161700,187641750,3665,3665,3665,3665,0
|
|
20240604,161600,187641750,3665,3665,3665,3665,0
|
|
20240604,161500,187641750,3665,3665,3665,3665,0
|
|
20240604,161400,187641750,3665,3665,3665,3665,0
|
|
20240604,161300,187641750,3665,3665,3665,3665,0
|
|
20240604,161200,187641750,3665,3665,3665,3665,0
|
|
20240604,161100,187641750,3665,3665,3665,3665,0
|
|
20240604,161000,187641750,3665,3665,3665,3665,0
|
|
20240604,160900,187641750,3665,3665,3665,3665,0
|
|
20240604,160800,187641750,3665,3665,3665,3665,0
|
|
20240604,160700,187641750,3665,3665,3665,3665,1799
|
|
20240604,160600,187641750,3665,3665,3665,3665,0
|
|
20240604,160500,187641750,3665,3665,3665,3665,0
|
|
20240604,160400,187641750,3665,3665,3665,3665,0
|
|
20240604,160300,187641750,3665,3665,3665,3665,0
|
|
20240604,160200,187641750,3665,3665,3665,3665,0
|
|
20240604,160100,187641750,3665,3665,3665,3665,0
|
|
20240604,160000,187641750,3665,3665,3665,3665,0
|
|
20240604,155900,187641750,3665,3665,3665,3665,0
|
|
20240604,155800,187641750,3665,3665,3665,3665,0
|
|
20240604,155700,187641750,3665,3665,3665,3665,0
|
|
20240604,155600,187641750,3665,3665,3665,3665,0
|
|
20240604,155500,187641750,3665,3665,3665,3665,0
|
|
20240604,155400,187641750,3665,3665,3665,3665,0
|
|
20240604,155300,187641750,3665,3665,3665,3665,0
|
|
20240604,155200,187641750,3665,3665,3665,3665,0
|
|
20240604,155100,187641750,3665,3665,3665,3665,0
|
|
20240604,155000,187641750,3665,3665,3665,3665,0
|
|
20240604,154900,187641750,3665,3665,3665,3665,0
|
|
20240604,154800,187641750,3665,3665,3665,3665,0
|
|
20240604,154700,187641750,3665,3665,3665,3665,0
|
|
20240604,154600,187641750,3665,3665,3665,3665,0
|
|
20240604,154500,187641750,3665,3665,3665,3665,0
|
|
20240604,154400,187641750,3665,3665,3665,3665,0
|
|
20240604,154300,187641750,3665,3665,3665,3665,0
|
|
20240604,154200,187641750,3665,3665,3665,3665,0
|
|
20240604,154100,187641750,3665,3665,3665,3665,0
|
|
20240604,154000,187641750,3665,3665,3665,3665,0
|
|
20240604,153900,187641750,3665,3665,3665,3665,0
|
|
20240604,153800,187641750,3665,3665,3665,3665,0
|
|
20240604,153700,187641750,3665,3665,3665,3665,1799
|
|
20240604,153600,187641750,3665,3665,3665,3665,0
|
|
20240604,153500,187641750,3665,3665,3665,3665,0
|
|
20240604,153400,187641750,3665,3665,3665,3665,0
|
|
20240604,153300,187641750,3665,3665,3665,3665,0
|
|
20240604,153200,187641750,3665,3665,3665,3665,0
|
|
20240604,153100,187641750,3665,3665,3665,3665,0
|
|
20240604,153000,187641750,3665,3665,3665,3665,1799
|
|
20240604,152900,181048415,3655,3655,3655,3655,0
|
|
20240604,152800,181048415,3655,3655,3655,3655,0
|
|
20240604,152700,181048415,3655,3655,3655,3655,0
|
|
20240604,152600,181048415,3655,3655,3655,3655,0
|
|
20240604,152500,181048415,3655,3655,3655,3655,0
|
|
20240604,152400,181048415,3655,3655,3655,3655,0
|
|
20240604,152300,181048415,3655,3655,3655,3655,0
|
|
20240604,152200,181048415,3655,3655,3655,3655,0
|
|
20240604,152100,181048415,3655,3655,3655,3655,0
|
|
20240604,152000,181048415,3655,3655,3655,3655,0
|
|
20240604,151900,181048415,3655,3640,3655,3615,1183
|
|
20240604,151800,176753910,3660,3565,3670,3565,3933
|
|
20240604,151700,162492950,3565,3565,3565,3565,19
|
|
20240604,151600,162425215,3565,3565,3565,3565,17
|
|
20240604,151500,162364610,3560,3570,3570,3560,301
|
|
20240604,151400,161290050,3570,3570,3570,3570,0
|
|
20240604,151300,161290050,3570,3570,3570,3570,0
|
|
20240604,151200,161290050,3570,3560,3570,3560,102
|
|
20240604,151100,160926920,3560,3570,3570,3560,2006
|
|
20240604,151000,153785440,3570,3570,3570,3570,9
|
|
20240604,150900,153753310,3570,3570,3570,3570,0
|
|
20240604,150800,153753310,3570,3570,3570,3570,0
|
|
20240604,150700,153753310,3570,3570,3570,3570,0
|
|
20240604,150600,153753310,3570,3570,3570,3570,0
|
|
20240604,150500,153753310,3570,3570,3570,3570,0
|
|
20240604,150400,153753310,3570,3570,3570,3570,0
|
|
20240604,150300,153753310,3570,3580,3580,3570,8000
|
|
20240604,150200,125177290,3580,3580,3580,3580,1000
|
|
20240604,150100,121597290,3580,3580,3580,3580,0
|
|
20240604,150000,121597290,3580,3580,3580,3580,0
|
|
20240604,145900,121597290,3580,3580,3580,3580,30
|
|
20240604,145800,121489890,3580,3580,3580,3580,0
|
|
20240604,145700,121489890,3580,3580,3580,3580,0
|
|
20240604,145600,121489890,3580,3580,3580,3580,0
|
|
20240604,145500,121489890,3580,3580,3580,3580,0
|
|
20240604,145400,121489890,3580,3580,3580,3580,0
|
|
20240604,145300,121489890,3580,3580,3580,3580,0
|
|
20240604,145200,121489890,3580,3595,3600,3580,232
|
|
20240604,145100,120658890,3600,3595,3600,3595,12
|
|
20240604,145000,120615720,3600,3595,3600,3595,12
|
|
20240604,144900,120572550,3600,3595,3600,3595,16
|
|
20240604,144800,120514985,3600,3595,3600,3595,14
|
|
20240604,144700,120464620,3600,3595,3600,3595,12
|
|
20240604,144600,120421450,3600,3595,3600,3595,14
|
|
20240604,144500,120371085,3600,3595,3600,3595,6
|
|
20240604,144400,120349500,3600,3595,3600,3595,4
|
|
20240604,144300,120335110,3600,3595,3600,3595,8
|
|
20240604,144200,120306330,3600,3595,3600,3595,10
|
|
20240604,144100,120270355,3600,3595,3600,3595,41
|
|
20240604,144000,120122770,3600,3600,3600,3600,0
|
|
20240604,143900,120122770,3600,3600,3600,3600,0
|
|
20240604,143800,120122770,3600,3600,3600,3600,0
|
|
20240604,143700,120122770,3600,3600,3600,3600,932
|
|
20240604,143600,116767570,3600,3600,3600,3600,0
|
|
20240604,143500,116767570,3600,3600,3600,3600,0
|
|
20240604,143400,116767570,3600,3600,3600,3600,0
|
|
20240604,143300,116767570,3600,3600,3600,3600,0
|
|
20240604,143200,116767570,3600,3600,3600,3600,0
|
|
20240604,143100,116767570,3600,3605,3605,3600,466
|
|
20240604,143000,115087890,3600,3600,3600,3600,0
|
|
20240604,142900,115087890,3600,3600,3600,3600,0
|
|
20240604,142800,115087890,3600,3600,3600,3600,0
|
|
20240604,142700,115087890,3600,3600,3600,3600,29
|
|
20240604,142600,114983490,3610,3610,3610,3610,0
|
|
20240604,142500,114983490,3610,3610,3610,3610,143
|
|
20240604,142400,114467260,3615,3615,3615,3615,0
|
|
20240604,142300,114467260,3615,3615,3615,3615,0
|
|
20240604,142200,114467260,3615,3615,3615,3615,100
|
|
20240604,142100,114105760,3615,3615,3615,3615,0
|
|
20240604,142000,114105760,3615,3615,3615,3615,0
|
|
20240604,141900,114105760,3615,3615,3615,3615,0
|
|
20240604,141800,114105760,3615,3615,3615,3615,0
|
|
20240604,141700,114105760,3615,3615,3615,3615,0
|
|
20240604,141600,114105760,3615,3615,3615,3615,0
|
|
20240604,141500,114105760,3615,3615,3615,3615,1
|
|
20240604,141400,114102145,3615,3615,3615,3615,0
|
|
20240604,141300,114102145,3615,3615,3615,3615,0
|
|
20240604,141200,114102145,3615,3615,3615,3615,0
|
|
20240604,141100,114102145,3615,3615,3615,3615,0
|
|
20240604,141000,114102145,3615,3615,3615,3615,0
|
|
20240604,140900,114102145,3615,3615,3615,3615,0
|
|
20240604,140800,114102145,3615,3615,3615,3615,0
|
|
20240604,140700,114102145,3615,3615,3615,3615,0
|
|
20240604,140600,114102145,3615,3615,3615,3615,0
|
|
20240604,140500,114102145,3615,3615,3615,3615,0
|
|
20240604,140400,114102145,3615,3615,3615,3615,0
|
|
20240604,140300,114102145,3615,3615,3615,3615,0
|
|
20240604,140200,114102145,3615,3615,3615,3615,0
|
|
20240604,140100,114102145,3615,3615,3615,3615,0
|
|
20240604,140000,114102145,3615,3615,3615,3615,0
|
|
20240604,135900,114102145,3615,3615,3615,3615,0
|
|
20240604,135800,114102145,3615,3615,3615,3615,0
|
|
20240604,135700,114102145,3615,3615,3615,3615,0
|
|
20240604,135600,114102145,3615,3615,3615,3615,0
|
|
20240604,135500,114102145,3615,3615,3615,3615,0
|
|
20240604,135400,114102145,3615,3615,3615,3615,0
|
|
20240604,135300,114102145,3615,3615,3615,3615,0
|
|
20240604,135200,114102145,3615,3615,3615,3615,0
|
|
20240604,135100,114102145,3615,3615,3615,3615,899
|
|
20240604,135000,110852260,3615,3615,3615,3615,500
|
|
20240604,134900,109044760,3615,3615,3615,3615,0
|
|
20240604,134800,109044760,3615,3615,3615,3615,0
|
|
20240604,134700,109044760,3615,3615,3615,3615,600
|
|
20240604,134600,106875760,3615,3615,3615,3615,0
|
|
20240604,134500,106875760,3615,3615,3615,3615,0
|
|
20240604,134400,106875760,3615,3610,3615,3610,52
|
|
20240604,134300,106688025,3610,3610,3610,3610,0
|
|
20240604,134200,106688025,3610,3610,3610,3610,0
|
|
20240604,134100,106688025,3610,3610,3610,3610,0
|
|
20240604,134000,106688025,3610,3605,3610,3605,331
|
|
20240604,133900,105493900,3605,3600,3605,3600,114
|
|
20240604,133800,105083495,3595,3595,3595,3595,1
|
|
20240604,133700,105079900,3600,3600,3600,3600,0
|
|
20240604,133600,105079900,3600,3600,3600,3600,0
|
|
20240604,133500,105079900,3600,3600,3600,3600,0
|
|
20240604,133400,105079900,3600,3600,3600,3600,0
|
|
20240604,133300,105079900,3600,3600,3600,3600,0
|
|
20240604,133200,105079900,3600,3600,3600,3600,0
|
|
20240604,133100,105079900,3600,3600,3600,3600,0
|
|
20240604,133000,105079900,3600,3600,3600,3600,0
|
|
20240604,132900,105079900,3600,3600,3600,3600,0
|
|
20240604,132800,105079900,3600,3600,3600,3600,0
|
|
20240604,132700,105079900,3600,3600,3600,3600,0
|
|
20240604,132600,105079900,3600,3600,3600,3600,0
|
|
20240604,132500,105079900,3600,3600,3600,3600,0
|
|
20240604,132400,105079900,3600,3595,3600,3595,11
|
|
20240604,132300,105040305,3600,3600,3600,3600,0
|
|
20240604,132200,105040305,3600,3600,3600,3600,0
|
|
20240604,132100,105040305,3600,3600,3600,3600,0
|
|
20240604,132000,105040305,3600,3600,3600,3600,0
|
|
20240604,131900,105040305,3600,3585,3600,3585,300
|
|
20240604,131800,103964790,3585,3585,3585,3585,0
|
|
20240604,131700,103964790,3585,3585,3585,3585,0
|
|
20240604,131600,103964790,3585,3585,3585,3585,0
|
|
20240604,131500,103964790,3585,3585,3585,3585,0
|
|
20240604,131400,103964790,3585,3585,3585,3585,0
|
|
20240604,131300,103964790,3585,3585,3585,3585,0
|
|
20240604,131200,103964790,3585,3585,3585,3585,0
|
|
20240604,131100,103964790,3585,3585,3585,3585,0
|
|
20240604,131000,103964790,3585,3585,3585,3585,0
|
|
20240604,130900,103964790,3585,3585,3585,3585,0
|
|
20240604,130800,103964790,3585,3585,3585,3585,0
|
|
20240604,130700,103964790,3585,3585,3585,3585,1
|
|
20240604,130600,103961205,3585,3585,3585,3585,0
|
|
20240604,130500,103961205,3585,3585,3585,3585,0
|
|
20240604,130400,103961205,3585,3585,3585,3585,0
|
|
20240604,130300,103961205,3585,3585,3585,3585,0
|
|
20240604,130200,103961205,3585,3585,3585,3585,0
|
|
20240604,130100,103961205,3585,3585,3585,3585,1
|
|
20240604,130000,103957620,3585,3585,3585,3585,0
|
|
20240604,125900,103957620,3585,3585,3585,3585,0
|
|
20240604,125800,103957620,3585,3585,3585,3585,0
|
|
20240604,125700,103957620,3585,3585,3585,3585,0
|
|
20240604,125600,103957620,3585,3585,3585,3585,0
|
|
20240604,125500,103957620,3585,3585,3585,3585,0
|
|
20240604,125400,103957620,3585,3585,3585,3585,0
|
|
20240604,125300,103957620,3585,3585,3585,3585,0
|
|
20240604,125200,103957620,3585,3585,3585,3585,7
|
|
20240604,125100,103932525,3595,3595,3595,3595,0
|
|
20240604,125000,103932525,3595,3595,3595,3595,0
|
|
20240604,124900,103932525,3595,3595,3595,3595,0
|
|
20240604,124800,103932525,3595,3595,3595,3595,0
|
|
20240604,124700,103932525,3595,3595,3595,3595,0
|
|
20240604,124600,103932525,3595,3595,3595,3595,0
|
|
20240604,124500,103932525,3595,3595,3595,3595,0
|
|
20240604,124400,103932525,3595,3595,3595,3595,0
|
|
20240604,124300,103932525,3595,3595,3595,3595,0
|
|
20240604,124200,103932525,3595,3595,3595,3595,0
|
|
20240604,124100,103932525,3595,3595,3595,3595,0
|
|
20240604,124000,103932525,3595,3595,3595,3595,0
|
|
20240604,123900,103932525,3595,3595,3595,3595,0
|
|
20240604,123800,103932525,3595,3595,3595,3595,8
|
|
20240604,123700,103903765,3600,3600,3600,3600,0
|
|
20240604,123600,103903765,3600,3600,3600,3600,0
|
|
20240604,123500,103903765,3600,3600,3600,3600,0
|
|
20240604,123400,103903765,3600,3600,3600,3600,0
|
|
20240604,123300,103903765,3600,3600,3600,3600,0
|
|
20240604,123200,103903765,3600,3600,3600,3600,0
|
|
20240604,123100,103903765,3600,3600,3600,3600,0
|
|
20240604,123000,103903765,3600,3600,3600,3600,0
|
|
20240604,122900,103903765,3600,3600,3600,3600,0
|
|
20240604,122800,103903765,3600,3595,3600,3595,101
|
|
20240604,122700,103540170,3595,3595,3595,3595,0
|
|
20240604,122600,103540170,3595,3595,3595,3595,300
|
|
20240604,122500,102461670,3595,3595,3595,3595,0
|
|
20240604,122400,102461670,3595,3595,3595,3595,232
|
|
20240604,122300,101627630,3595,3595,3595,3595,0
|
|
20240604,122200,101627630,3595,3595,3595,3595,0
|
|
20240604,122100,101627630,3595,3595,3595,3595,0
|
|
20240604,122000,101627630,3595,3595,3595,3595,0
|
|
20240604,121900,101627630,3595,3595,3595,3595,0
|
|
20240604,121800,101627630,3595,3595,3595,3595,0
|
|
20240604,121700,101627630,3595,3595,3595,3595,0
|
|
20240604,121600,101627630,3595,3595,3595,3595,0
|
|
20240604,121500,101627630,3595,3595,3595,3595,0
|
|
20240604,121400,101627630,3595,3595,3595,3595,0
|
|
20240604,121300,101627630,3595,3595,3595,3595,0
|
|
20240604,121200,101627630,3595,3595,3595,3595,0
|
|
20240604,121100,101627630,3595,3595,3595,3595,0
|
|
20240604,121000,101627630,3595,3595,3595,3595,0
|
|
20240604,120900,101627630,3595,3595,3595,3595,0
|
|
20240604,120800,101627630,3595,3595,3595,3595,0
|
|
20240604,120700,101627630,3595,3595,3595,3595,0
|
|
20240604,120600,101627630,3595,3595,3595,3595,0
|
|
20240604,120500,101627630,3595,3595,3595,3595,0
|
|
20240604,120400,101627630,3595,3595,3595,3595,0
|
|
20240604,120300,101627630,3595,3595,3595,3595,0
|
|
20240604,120200,101627630,3595,3595,3595,3595,0
|
|
20240604,120100,101627630,3595,3595,3595,3595,0
|
|
20240604,120000,101627630,3595,3595,3595,3595,0
|
|
20240604,115900,101627630,3595,3595,3595,3595,0
|
|
20240604,115800,101627630,3595,3595,3595,3595,1
|
|
20240604,115700,101624035,3595,3595,3595,3595,0
|
|
20240604,115600,101624035,3595,3595,3595,3595,0
|
|
20240604,115500,101624035,3595,3595,3595,3595,0
|
|
20240604,115400,101624035,3595,3595,3595,3595,0
|
|
20240604,115300,101624035,3595,3595,3595,3595,0
|
|
20240604,115200,101624035,3595,3595,3595,3595,0
|
|
20240604,115100,101624035,3595,3595,3595,3595,0
|
|
20240604,115000,101624035,3595,3595,3595,3595,0
|
|
20240604,114900,101624035,3595,3595,3595,3595,100
|
|
20240604,114800,101264535,3580,3580,3580,3580,4324
|
|
20240604,114700,85784615,3600,3600,3600,3600,176
|
|
20240604,114600,85151015,3600,3600,3600,3595,301
|
|
20240604,114500,84067420,3600,3585,3600,3575,6692
|
|
20240604,114400,60064630,3575,3575,3575,3575,0
|
|
20240604,114300,60064630,3575,3575,3575,3575,0
|
|
20240604,114200,60064630,3575,3575,3575,3575,0
|
|
20240604,114100,60064630,3575,3575,3575,3575,0
|
|
20240604,114000,60064630,3575,3580,3580,3575,2650
|
|
20240604,113900,50587800,3585,3585,3585,3585,0
|
|
20240604,113800,50587800,3585,3585,3585,3585,60
|
|
20240604,113700,50372700,3580,3580,3580,3580,0
|
|
20240604,113600,50372700,3580,3585,3585,3580,4401
|
|
20240604,113500,34617040,3585,3585,3585,3585,2728
|
|
20240604,113400,24837160,3580,3580,3580,3580,0
|
|
20240604,113300,24837160,3580,3575,3580,3575,103
|
|
20240604,113200,24468875,3570,3555,3575,3555,340
|
|
20240604,113100,23255145,3555,3555,3555,3555,0
|
|
20240604,113000,23255145,3555,3555,3555,3555,0
|
|
20240604,112900,23255145,3555,3555,3555,3555,0
|
|
20240604,112800,23255145,3555,3555,3555,3555,0
|
|
20240604,112700,23255145,3555,3545,3555,3545,298
|
|
20240604,112600,22198625,3530,3530,3530,3530,0
|
|
20240604,112500,22198625,3530,3530,3530,3530,0
|
|
20240604,112400,22198625,3530,3530,3530,3530,0
|
|
20240604,112300,22198625,3530,3530,3530,3530,0
|
|
20240604,112200,22198625,3530,3530,3530,3530,0
|
|
20240604,112100,22198625,3530,3530,3530,3530,0
|
|
20240604,112000,22198625,3530,3530,3530,3530,0
|
|
20240604,111900,22198625,3530,3530,3530,3530,0
|
|
20240604,111800,22198625,3530,3530,3530,3530,0
|
|
20240604,111700,22198625,3530,3530,3530,3530,0
|
|
20240604,111600,22198625,3530,3530,3530,3530,0
|
|
20240604,111500,22198625,3530,3530,3530,3530,0
|
|
20240604,111400,22198625,3530,3530,3530,3530,0
|
|
20240604,111300,22198625,3530,3530,3530,3530,0
|
|
20240604,111200,22198625,3530,3530,3530,3530,0
|
|
20240604,111100,22198625,3530,3530,3530,3530,0
|
|
20240604,111000,22198625,3530,3540,3540,3530,900
|
|
20240604,110900,19016165,3560,3560,3560,3560,0
|
|
20240604,110800,19016165,3560,3560,3560,3560,0
|
|
20240604,110700,19016165,3560,3560,3560,3560,0
|
|
20240604,110600,19016165,3560,3560,3560,3560,0
|
|
20240604,110500,19016165,3560,3560,3560,3560,0
|
|
20240604,110400,19016165,3560,3560,3560,3560,0
|
|
20240604,110300,19016165,3560,3560,3560,3560,0
|
|
20240604,110200,19016165,3560,3560,3560,3560,0
|
|
20240604,110100,19016165,3560,3560,3560,3560,0
|
|
20240604,110000,19016165,3560,3560,3560,3560,0
|
|
20240604,105900,19016165,3560,3560,3560,3560,0
|
|
20240604,105800,19016165,3560,3560,3560,3560,0
|
|
20240604,105700,19016165,3560,3545,3560,3545,13
|
|
20240604,105600,18969920,3545,3545,3545,3545,0
|
|
20240604,105500,18969920,3545,3545,3545,3545,0
|
|
20240604,105400,18969920,3545,3545,3545,3545,0
|
|
20240604,105300,18969920,3545,3545,3545,3545,0
|
|
20240604,105200,18969920,3545,3545,3545,3545,0
|
|
20240604,105100,18969920,3545,3545,3545,3545,0
|
|
20240604,105000,18969920,3545,3545,3545,3545,0
|
|
20240604,104900,18969920,3545,3545,3545,3545,0
|
|
20240604,104800,18969920,3545,3545,3545,3545,138
|
|
20240604,104700,18480710,3545,3545,3545,3545,0
|
|
20240604,104600,18480710,3545,3545,3545,3545,0
|
|
20240604,104500,18480710,3545,3545,3545,3545,0
|
|
20240604,104400,18480710,3545,3545,3545,3545,0
|
|
20240604,104300,18480710,3545,3545,3545,3545,0
|
|
20240604,104200,18480710,3545,3545,3545,3545,0
|
|
20240604,104100,18480710,3545,3545,3545,3545,0
|
|
20240604,104000,18480710,3545,3545,3545,3545,0
|
|
20240604,103900,18480710,3545,3545,3545,3545,0
|
|
20240604,103800,18480710,3545,3545,3545,3545,0
|
|
20240604,103700,18480710,3545,3545,3545,3545,3
|
|
20240604,103600,18470075,3535,3535,3535,3535,0
|
|
20240604,103500,18470075,3535,3535,3535,3535,0
|
|
20240604,103400,18470075,3535,3535,3535,3535,0
|
|
20240604,103300,18470075,3535,3535,3535,3535,0
|
|
20240604,103200,18470075,3535,3535,3535,3535,0
|
|
20240604,103100,18470075,3535,3535,3535,3535,0
|
|
20240604,103000,18470075,3535,3535,3535,3535,0
|
|
20240604,102900,18470075,3535,3535,3535,3535,0
|
|
20240604,102800,18470075,3535,3535,3535,3535,0
|
|
20240604,102700,18470075,3535,3535,3535,3535,0
|
|
20240604,102600,18470075,3535,3535,3535,3535,0
|
|
20240604,102500,18470075,3535,3535,3535,3535,0
|
|
20240604,102400,18470075,3535,3535,3535,3535,0
|
|
20240604,102300,18470075,3535,3535,3535,3535,0
|
|
20240604,102200,18470075,3535,3535,3535,3535,684
|
|
20240604,102100,16052135,3540,3540,3540,3540,0
|
|
20240604,102000,16052135,3540,3540,3540,3540,0
|
|
20240604,101900,16052135,3540,3540,3540,3540,876
|
|
20240604,101800,12951095,3540,3540,3540,3540,0
|
|
20240604,101700,12951095,3540,3540,3540,3540,0
|
|
20240604,101600,12951095,3540,3540,3540,3540,0
|
|
20240604,101500,12951095,3540,3540,3540,3540,0
|
|
20240604,101400,12951095,3540,3540,3540,3540,0
|
|
20240604,101300,12951095,3540,3545,3545,3540,421
|
|
20240604,101200,11459850,3565,3565,3565,3565,0
|
|
20240604,101100,11459850,3565,3565,3565,3565,0
|
|
20240604,101000,11459850,3565,3565,3565,3565,0
|
|
20240604,100900,11459850,3565,3565,3565,3565,0
|
|
20240604,100800,11459850,3565,3550,3565,3545,1054
|
|
20240604,100700,7718685,3550,3550,3550,3550,0
|
|
20240604,100600,7718685,3550,3550,3550,3550,0
|
|
20240604,100500,7718685,3550,3550,3550,3550,0
|
|
20240604,100400,7718685,3550,3550,3550,3550,0
|
|
20240604,100300,7718685,3550,3550,3550,3550,0
|
|
20240604,100200,7718685,3550,3550,3550,3550,0
|
|
20240604,100100,7718685,3550,3550,3550,3550,0
|
|
20240604,100000,7718685,3550,3550,3550,3550,0
|
|
20240604,095900,7718685,3550,3550,3550,3550,0
|
|
20240604,095800,7718685,3550,3550,3550,3550,0
|
|
20240604,095700,7718685,3550,3555,3555,3550,230
|
|
20240604,095600,6901815,3565,3565,3565,3565,0
|
|
20240604,095500,6901815,3565,3565,3565,3565,1
|
|
20240604,095400,6898250,3565,3565,3565,3565,4
|
|
20240604,095300,6883990,3565,3565,3565,3565,1
|
|
20240604,095200,6880425,3570,3570,3570,3570,0
|
|
20240604,095100,6880425,3570,3570,3570,3570,0
|
|
20240604,095000,6880425,3570,3570,3570,3570,0
|
|
20240604,094900,6880425,3570,3565,3570,3565,2
|
|
20240604,094800,6873290,3575,3575,3575,3575,1
|
|
20240604,094700,6869715,3575,3555,3575,3555,5
|
|
20240604,094600,6851890,3575,3575,3575,3575,0
|
|
20240604,094500,6851890,3575,3575,3575,3575,0
|
|
20240604,094400,6851890,3575,3575,3575,3575,0
|
|
20240604,094300,6851890,3575,3575,3575,3575,0
|
|
20240604,094200,6851890,3575,3575,3575,3575,0
|
|
20240604,094100,6851890,3575,3575,3575,3575,0
|
|
20240604,094000,6851890,3575,3565,3575,3565,21
|
|
20240604,093900,6777005,3550,3550,3550,3550,0
|
|
20240604,093800,6777005,3550,3550,3550,3550,2
|
|
20240604,093700,6769905,3550,3550,3550,3550,0
|
|
20240604,093600,6769905,3550,3550,3550,3550,0
|
|
20240604,093500,6769905,3550,3550,3550,3550,0
|
|
20240604,093400,6769905,3550,3550,3550,3550,0
|
|
20240604,093300,6769905,3550,3550,3550,3550,0
|
|
20240604,093200,6769905,3550,3550,3550,3550,0
|
|
20240604,093100,6769905,3550,3550,3550,3550,0
|
|
20240604,093000,6769905,3550,3550,3550,3550,0
|
|
20240604,092900,6769905,3550,3550,3550,3550,22
|
|
20240604,092800,6691805,3555,3555,3580,3555,292
|
|
20240604,092700,5648400,3580,3580,3580,3580,0
|
|
20240604,092600,5648400,3580,3580,3580,3580,0
|
|
20240604,092500,5648400,3580,3560,3580,3560,4
|
|
20240604,092400,5634120,3575,3575,3575,3575,0
|
|
20240604,092300,5634120,3575,3575,3575,3575,0
|
|
20240604,092200,5634120,3575,3575,3575,3575,0
|
|
20240604,092100,5634120,3575,3575,3575,3575,0
|
|
20240604,092000,5634120,3575,3575,3575,3575,0
|
|
20240604,091900,5634120,3575,3575,3575,3575,0
|
|
20240604,091800,5634120,3575,3560,3575,3560,4
|
|
20240604,091700,5619860,3570,3560,3575,3560,9
|
|
20240604,091600,5587770,3580,3560,3580,3560,2
|
|
20240604,091500,5580630,3580,3580,3580,3580,0
|
|
20240604,091400,5580630,3580,3580,3580,3580,0
|
|
20240604,091300,5580630,3580,3560,3580,3560,101
|
|
20240604,091200,5219070,3580,3580,3580,3580,0
|
|
20240604,091100,5219070,3580,3580,3580,3580,0
|
|
20240604,091000,5219070,3580,3580,3580,3580,0
|
|
20240604,090900,5219070,3580,3555,3580,3555,51
|
|
20240604,090800,5037090,3565,3565,3565,3565,0
|
|
20240604,090700,5037090,3565,3555,3565,3555,2
|
|
20240604,090600,5029970,3545,3565,3565,3540,198
|
|
20240604,090500,4328115,3580,3580,3580,3580,500
|
|
20240604,090400,2538115,3585,3585,3585,3585,0
|
|
20240604,090300,2538115,3585,3585,3585,3585,0
|
|
20240604,090200,2538115,3585,3585,3585,3585,0
|
|
20240604,090100,2538115,3585,3585,3585,3585,0
|
|
20240604,090000,2538115,3585,3590,3590,3585,707
|