698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,203500,20982640,5570,5570,5570,5570,526
|
|
20240604,203400,20982640,5570,5570,5570,5570,0
|
|
20240604,203300,20982640,5570,5570,5570,5570,0
|
|
20240604,203200,20982640,5570,5570,5570,5570,0
|
|
20240604,203100,20982640,5570,5570,5570,5570,0
|
|
20240604,203000,20982640,5570,5570,5570,5570,0
|
|
20240604,202900,20982640,5570,5570,5570,5570,0
|
|
20240604,202800,20982640,5570,5570,5570,5570,0
|
|
20240604,202700,20982640,5570,5570,5570,5570,0
|
|
20240604,202600,20982640,5570,5570,5570,5570,0
|
|
20240604,202500,20982640,5570,5570,5570,5570,0
|
|
20240604,202400,20982640,5570,5570,5570,5570,0
|
|
20240604,202300,20982640,5570,5570,5570,5570,0
|
|
20240604,202200,20982640,5570,5570,5570,5570,0
|
|
20240604,202100,20982640,5570,5570,5570,5570,0
|
|
20240604,202000,20982640,5570,5570,5570,5570,0
|
|
20240604,201900,20982640,5570,5570,5570,5570,0
|
|
20240604,201800,20982640,5570,5570,5570,5570,0
|
|
20240604,201700,20982640,5570,5570,5570,5570,0
|
|
20240604,201600,20982640,5570,5570,5570,5570,0
|
|
20240604,201500,20982640,5570,5570,5570,5570,0
|
|
20240604,201400,20982640,5570,5570,5570,5570,0
|
|
20240604,201300,20982640,5570,5570,5570,5570,0
|
|
20240604,201200,20982640,5570,5570,5570,5570,0
|
|
20240604,201100,20982640,5570,5570,5570,5570,0
|
|
20240604,201000,20982640,5570,5570,5570,5570,0
|
|
20240604,200900,20982640,5570,5570,5570,5570,0
|
|
20240604,200800,20982640,5570,5570,5570,5570,0
|
|
20240604,200700,20982640,5570,5570,5570,5570,0
|
|
20240604,200600,20982640,5570,5570,5570,5570,0
|
|
20240604,200500,20982640,5570,5570,5570,5570,526
|
|
20240604,200400,20982640,5570,5570,5570,5570,0
|
|
20240604,200300,20982640,5570,5570,5570,5570,0
|
|
20240604,200200,20982640,5570,5570,5570,5570,0
|
|
20240604,200100,20982640,5570,5570,5570,5570,0
|
|
20240604,200000,20982640,5570,5570,5570,5570,0
|
|
20240604,195900,20982640,5570,5570,5570,5570,0
|
|
20240604,195800,20982640,5570,5570,5570,5570,0
|
|
20240604,195700,20982640,5570,5570,5570,5570,0
|
|
20240604,195600,20982640,5570,5570,5570,5570,0
|
|
20240604,195500,20982640,5570,5570,5570,5570,0
|
|
20240604,195400,20982640,5570,5570,5570,5570,0
|
|
20240604,195300,20982640,5570,5570,5570,5570,0
|
|
20240604,195200,20982640,5570,5570,5570,5570,0
|
|
20240604,195100,20982640,5570,5570,5570,5570,0
|
|
20240604,195000,20982640,5570,5570,5570,5570,0
|
|
20240604,194900,20982640,5570,5570,5570,5570,0
|
|
20240604,194800,20982640,5570,5570,5570,5570,0
|
|
20240604,194700,20982640,5570,5570,5570,5570,0
|
|
20240604,194600,20982640,5570,5570,5570,5570,0
|
|
20240604,194500,20982640,5570,5570,5570,5570,0
|
|
20240604,194400,20982640,5570,5570,5570,5570,0
|
|
20240604,194300,20982640,5570,5570,5570,5570,0
|
|
20240604,194200,20982640,5570,5570,5570,5570,0
|
|
20240604,194100,20982640,5570,5570,5570,5570,0
|
|
20240604,194000,20982640,5570,5570,5570,5570,0
|
|
20240604,193900,20982640,5570,5570,5570,5570,0
|
|
20240604,193800,20982640,5570,5570,5570,5570,0
|
|
20240604,193700,20982640,5570,5570,5570,5570,0
|
|
20240604,193600,20982640,5570,5570,5570,5570,0
|
|
20240604,193500,20982640,5570,5570,5570,5570,526
|
|
20240604,193400,20982640,5570,5570,5570,5570,0
|
|
20240604,193300,20982640,5570,5570,5570,5570,0
|
|
20240604,193200,20982640,5570,5570,5570,5570,0
|
|
20240604,193100,20982640,5570,5570,5570,5570,0
|
|
20240604,193000,20982640,5570,5570,5570,5570,0
|
|
20240604,192900,20982640,5570,5570,5570,5570,0
|
|
20240604,192800,20982640,5570,5570,5570,5570,0
|
|
20240604,192700,20982640,5570,5570,5570,5570,0
|
|
20240604,192600,20982640,5570,5570,5570,5570,0
|
|
20240604,192500,20982640,5570,5570,5570,5570,0
|
|
20240604,192400,20982640,5570,5570,5570,5570,0
|
|
20240604,192300,20982640,5570,5570,5570,5570,0
|
|
20240604,192200,20982640,5570,5570,5570,5570,0
|
|
20240604,192100,20982640,5570,5570,5570,5570,0
|
|
20240604,192000,20982640,5570,5570,5570,5570,0
|
|
20240604,191900,20982640,5570,5570,5570,5570,0
|
|
20240604,191800,20982640,5570,5570,5570,5570,0
|
|
20240604,191700,20982640,5570,5570,5570,5570,0
|
|
20240604,191600,20982640,5570,5570,5570,5570,0
|
|
20240604,191500,20982640,5570,5570,5570,5570,0
|
|
20240604,191400,20982640,5570,5570,5570,5570,0
|
|
20240604,191300,20982640,5570,5570,5570,5570,0
|
|
20240604,191200,20982640,5570,5570,5570,5570,0
|
|
20240604,191100,20982640,5570,5570,5570,5570,0
|
|
20240604,191000,20982640,5570,5570,5570,5570,0
|
|
20240604,190900,20982640,5570,5570,5570,5570,0
|
|
20240604,190800,20982640,5570,5570,5570,5570,0
|
|
20240604,190700,20982640,5570,5570,5570,5570,0
|
|
20240604,190600,20982640,5570,5570,5570,5570,0
|
|
20240604,190500,20982640,5570,5570,5570,5570,526
|
|
20240604,190400,20982640,5570,5570,5570,5570,0
|
|
20240604,190300,20982640,5570,5570,5570,5570,0
|
|
20240604,190200,20982640,5570,5570,5570,5570,0
|
|
20240604,190100,20982640,5570,5570,5570,5570,0
|
|
20240604,190000,20982640,5570,5570,5570,5570,0
|
|
20240604,185900,20982640,5570,5570,5570,5570,0
|
|
20240604,185800,20982640,5570,5570,5570,5570,0
|
|
20240604,185700,20982640,5570,5570,5570,5570,0
|
|
20240604,185600,20982640,5570,5570,5570,5570,0
|
|
20240604,185500,20982640,5570,5570,5570,5570,0
|
|
20240604,185400,20982640,5570,5570,5570,5570,0
|
|
20240604,185300,20982640,5570,5570,5570,5570,0
|
|
20240604,185200,20982640,5570,5570,5570,5570,0
|
|
20240604,185100,20982640,5570,5570,5570,5570,0
|
|
20240604,185000,20982640,5570,5570,5570,5570,0
|
|
20240604,184900,20982640,5570,5570,5570,5570,0
|
|
20240604,184800,20982640,5570,5570,5570,5570,0
|
|
20240604,184700,20982640,5570,5570,5570,5570,0
|
|
20240604,184600,20982640,5570,5570,5570,5570,0
|
|
20240604,184500,20982640,5570,5570,5570,5570,0
|
|
20240604,184400,20982640,5570,5570,5570,5570,0
|
|
20240604,184300,20982640,5570,5570,5570,5570,0
|
|
20240604,184200,20982640,5570,5570,5570,5570,0
|
|
20240604,184100,20982640,5570,5570,5570,5570,0
|
|
20240604,184000,20982640,5570,5570,5570,5570,0
|
|
20240604,183900,20982640,5570,5570,5570,5570,0
|
|
20240604,183800,20982640,5570,5570,5570,5570,0
|
|
20240604,183700,20982640,5570,5570,5570,5570,0
|
|
20240604,183600,20982640,5570,5570,5570,5570,0
|
|
20240604,183500,20982640,5570,5570,5570,5570,526
|
|
20240604,183400,20982640,5570,5570,5570,5570,0
|
|
20240604,183300,20982640,5570,5570,5570,5570,0
|
|
20240604,183200,20982640,5570,5570,5570,5570,0
|
|
20240604,183100,20982640,5570,5570,5570,5570,0
|
|
20240604,183000,20982640,5570,5570,5570,5570,0
|
|
20240604,182900,20982640,5570,5570,5570,5570,0
|
|
20240604,182800,20982640,5570,5570,5570,5570,0
|
|
20240604,182700,20982640,5570,5570,5570,5570,0
|
|
20240604,182600,20982640,5570,5570,5570,5570,0
|
|
20240604,182500,20982640,5570,5570,5570,5570,0
|
|
20240604,182400,20982640,5570,5570,5570,5570,0
|
|
20240604,182300,20982640,5570,5570,5570,5570,0
|
|
20240604,182200,20982640,5570,5570,5570,5570,0
|
|
20240604,182100,20982640,5570,5570,5570,5570,0
|
|
20240604,182000,20982640,5570,5570,5570,5570,0
|
|
20240604,181900,20982640,5570,5570,5570,5570,0
|
|
20240604,181800,20982640,5570,5570,5570,5570,0
|
|
20240604,181700,20982640,5570,5570,5570,5570,0
|
|
20240604,181600,20982640,5570,5570,5570,5570,0
|
|
20240604,181500,20982640,5570,5570,5570,5570,0
|
|
20240604,181400,20982640,5570,5570,5570,5570,0
|
|
20240604,181300,20982640,5570,5570,5570,5570,0
|
|
20240604,181200,20982640,5570,5570,5570,5570,0
|
|
20240604,181100,20982640,5570,5570,5570,5570,0
|
|
20240604,181000,20982640,5570,5570,5570,5570,0
|
|
20240604,180900,20982640,5570,5570,5570,5570,0
|
|
20240604,180800,20982640,5570,5570,5570,5570,0
|
|
20240604,180700,20982640,5570,5570,5570,5570,0
|
|
20240604,180600,20982640,5570,5570,5570,5570,0
|
|
20240604,180500,20982640,5570,5570,5570,5570,526
|
|
20240604,180400,20982640,5570,5570,5570,5570,0
|
|
20240604,180300,20982640,5570,5570,5570,5570,0
|
|
20240604,180200,20982640,5570,5570,5570,5570,0
|
|
20240604,180100,20982640,5570,5570,5570,5570,0
|
|
20240604,180000,20982640,5570,5570,5570,5570,0
|
|
20240604,175900,20982640,5570,5570,5570,5570,0
|
|
20240604,175800,20982640,5570,5570,5570,5570,0
|
|
20240604,175700,20982640,5570,5570,5570,5570,0
|
|
20240604,175600,20982640,5570,5570,5570,5570,0
|
|
20240604,175500,20982640,5570,5570,5570,5570,0
|
|
20240604,175400,20982640,5570,5570,5570,5570,0
|
|
20240604,175300,20982640,5570,5570,5570,5570,0
|
|
20240604,175200,20982640,5570,5570,5570,5570,0
|
|
20240604,175100,20982640,5570,5570,5570,5570,0
|
|
20240604,175000,20982640,5570,5570,5570,5570,0
|
|
20240604,174900,20982640,5570,5570,5570,5570,0
|
|
20240604,174800,20982640,5570,5570,5570,5570,0
|
|
20240604,174700,20982640,5570,5570,5570,5570,0
|
|
20240604,174600,20982640,5570,5570,5570,5570,0
|
|
20240604,174500,20982640,5570,5570,5570,5570,0
|
|
20240604,174400,20982640,5570,5570,5570,5570,0
|
|
20240604,174300,20982640,5570,5570,5570,5570,0
|
|
20240604,174200,20982640,5570,5570,5570,5570,0
|
|
20240604,174100,20982640,5570,5570,5570,5570,0
|
|
20240604,174000,20982640,5570,5570,5570,5570,0
|
|
20240604,173900,20982640,5570,5570,5570,5570,0
|
|
20240604,173800,20982640,5570,5570,5570,5570,0
|
|
20240604,173700,20982640,5570,5570,5570,5570,0
|
|
20240604,173600,20982640,5570,5570,5570,5570,0
|
|
20240604,173500,20982640,5570,5570,5570,5570,526
|
|
20240604,173400,20982640,5570,5570,5570,5570,0
|
|
20240604,173300,20982640,5570,5570,5570,5570,0
|
|
20240604,173200,20982640,5570,5570,5570,5570,0
|
|
20240604,173100,20982640,5570,5570,5570,5570,0
|
|
20240604,173000,20982640,5570,5570,5570,5570,0
|
|
20240604,172900,20982640,5570,5570,5570,5570,0
|
|
20240604,172800,20982640,5570,5570,5570,5570,0
|
|
20240604,172700,20982640,5570,5570,5570,5570,0
|
|
20240604,172600,20982640,5570,5570,5570,5570,0
|
|
20240604,172500,20982640,5570,5570,5570,5570,0
|
|
20240604,172400,20982640,5570,5570,5570,5570,0
|
|
20240604,172300,20982640,5570,5570,5570,5570,0
|
|
20240604,172200,20982640,5570,5570,5570,5570,0
|
|
20240604,172100,20982640,5570,5570,5570,5570,0
|
|
20240604,172000,20982640,5570,5570,5570,5570,0
|
|
20240604,171900,20982640,5570,5570,5570,5570,0
|
|
20240604,171800,20982640,5570,5570,5570,5570,0
|
|
20240604,171700,20982640,5570,5570,5570,5570,0
|
|
20240604,171600,20982640,5570,5570,5570,5570,0
|
|
20240604,171500,20982640,5570,5570,5570,5570,0
|
|
20240604,171400,20982640,5570,5570,5570,5570,0
|
|
20240604,171300,20982640,5570,5570,5570,5570,0
|
|
20240604,171200,20982640,5570,5570,5570,5570,0
|
|
20240604,171100,20982640,5570,5570,5570,5570,0
|
|
20240604,171000,20982640,5570,5570,5570,5570,0
|
|
20240604,170900,20982640,5570,5570,5570,5570,0
|
|
20240604,170800,20982640,5570,5570,5570,5570,0
|
|
20240604,170700,20982640,5570,5570,5570,5570,0
|
|
20240604,170600,20982640,5570,5570,5570,5570,0
|
|
20240604,170500,20982640,5570,5570,5570,5570,526
|
|
20240604,170400,20982640,5570,5570,5570,5570,0
|
|
20240604,170300,20982640,5570,5570,5570,5570,0
|
|
20240604,170200,20982640,5570,5570,5570,5570,0
|
|
20240604,170100,20982640,5570,5570,5570,5570,0
|
|
20240604,170000,20982640,5570,5570,5570,5570,0
|
|
20240604,165900,20982640,5570,5570,5570,5570,0
|
|
20240604,165800,20982640,5570,5570,5570,5570,0
|
|
20240604,165700,20982640,5570,5570,5570,5570,0
|
|
20240604,165600,20982640,5570,5570,5570,5570,0
|
|
20240604,165500,20982640,5570,5570,5570,5570,0
|
|
20240604,165400,20982640,5570,5570,5570,5570,0
|
|
20240604,165300,20982640,5570,5570,5570,5570,0
|
|
20240604,165200,20982640,5570,5570,5570,5570,0
|
|
20240604,165100,20982640,5570,5570,5570,5570,0
|
|
20240604,165000,20982640,5570,5570,5570,5570,0
|
|
20240604,164900,20982640,5570,5570,5570,5570,0
|
|
20240604,164800,20982640,5570,5570,5570,5570,0
|
|
20240604,164700,20982640,5570,5570,5570,5570,0
|
|
20240604,164600,20982640,5570,5570,5570,5570,0
|
|
20240604,164500,20982640,5570,5570,5570,5570,0
|
|
20240604,164400,20982640,5570,5570,5570,5570,0
|
|
20240604,164300,20982640,5570,5570,5570,5570,0
|
|
20240604,164200,20982640,5570,5570,5570,5570,0
|
|
20240604,164100,20982640,5570,5570,5570,5570,0
|
|
20240604,164000,20982640,5570,5570,5570,5570,0
|
|
20240604,163900,20982640,5570,5570,5570,5570,0
|
|
20240604,163800,20982640,5570,5570,5570,5570,0
|
|
20240604,163700,20982640,5570,5570,5570,5570,0
|
|
20240604,163600,20982640,5570,5570,5570,5570,0
|
|
20240604,163500,20982640,5570,5570,5570,5570,526
|
|
20240604,163400,20982640,5570,5570,5570,5570,0
|
|
20240604,163300,20982640,5570,5570,5570,5570,0
|
|
20240604,163200,20982640,5570,5570,5570,5570,0
|
|
20240604,163100,20982640,5570,5570,5570,5570,0
|
|
20240604,163000,20982640,5570,5570,5570,5570,0
|
|
20240604,162900,20982640,5570,5570,5570,5570,0
|
|
20240604,162800,20982640,5570,5570,5570,5570,0
|
|
20240604,162700,20982640,5570,5570,5570,5570,0
|
|
20240604,162600,20982640,5570,5570,5570,5570,0
|
|
20240604,162500,20982640,5570,5570,5570,5570,0
|
|
20240604,162400,20982640,5570,5570,5570,5570,0
|
|
20240604,162300,20982640,5570,5570,5570,5570,0
|
|
20240604,162200,20982640,5570,5570,5570,5570,0
|
|
20240604,162100,20982640,5570,5570,5570,5570,0
|
|
20240604,162000,20982640,5570,5570,5570,5570,0
|
|
20240604,161900,20982640,5570,5570,5570,5570,0
|
|
20240604,161800,20982640,5570,5570,5570,5570,0
|
|
20240604,161700,20982640,5570,5570,5570,5570,0
|
|
20240604,161600,20982640,5570,5570,5570,5570,0
|
|
20240604,161500,20982640,5570,5570,5570,5570,0
|
|
20240604,161400,20982640,5570,5570,5570,5570,0
|
|
20240604,161300,20982640,5570,5570,5570,5570,0
|
|
20240604,161200,20982640,5570,5570,5570,5570,0
|
|
20240604,161100,20982640,5570,5570,5570,5570,0
|
|
20240604,161000,20982640,5570,5570,5570,5570,0
|
|
20240604,160900,20982640,5570,5570,5570,5570,0
|
|
20240604,160800,20982640,5570,5570,5570,5570,0
|
|
20240604,160700,20982640,5570,5570,5570,5570,0
|
|
20240604,160600,20982640,5570,5570,5570,5570,0
|
|
20240604,160500,20982640,5570,5570,5570,5570,526
|
|
20240604,160400,20982640,5570,5570,5570,5570,0
|
|
20240604,160300,20982640,5570,5570,5570,5570,0
|
|
20240604,160200,20982640,5570,5570,5570,5570,0
|
|
20240604,160100,20982640,5570,5570,5570,5570,0
|
|
20240604,160000,20982640,5570,5570,5570,5570,0
|
|
20240604,155900,20982640,5570,5570,5570,5570,0
|
|
20240604,155800,20982640,5570,5570,5570,5570,0
|
|
20240604,155700,20982640,5570,5570,5570,5570,0
|
|
20240604,155600,20982640,5570,5570,5570,5570,0
|
|
20240604,155500,20982640,5570,5570,5570,5570,0
|
|
20240604,155400,20982640,5570,5570,5570,5570,0
|
|
20240604,155300,20982640,5570,5570,5570,5570,0
|
|
20240604,155200,20982640,5570,5570,5570,5570,0
|
|
20240604,155100,20982640,5570,5570,5570,5570,0
|
|
20240604,155000,20982640,5570,5570,5570,5570,0
|
|
20240604,154900,20982640,5570,5570,5570,5570,0
|
|
20240604,154800,20982640,5570,5570,5570,5570,0
|
|
20240604,154700,20982640,5570,5570,5570,5570,0
|
|
20240604,154600,20982640,5570,5570,5570,5570,0
|
|
20240604,154500,20982640,5570,5570,5570,5570,0
|
|
20240604,154400,20982640,5570,5570,5570,5570,0
|
|
20240604,154300,20982640,5570,5570,5570,5570,0
|
|
20240604,154200,20982640,5570,5570,5570,5570,0
|
|
20240604,154100,20982640,5570,5570,5570,5570,0
|
|
20240604,154000,20982640,5570,5570,5570,5570,0
|
|
20240604,153900,20982640,5570,5570,5570,5570,0
|
|
20240604,153800,20982640,5570,5570,5570,5570,0
|
|
20240604,153700,20982640,5570,5570,5570,5570,0
|
|
20240604,153600,20982640,5570,5570,5570,5570,0
|
|
20240604,153500,20982640,5570,5570,5570,5570,526
|
|
20240604,153400,20982640,5570,5570,5570,5570,0
|
|
20240604,153300,20982640,5570,5570,5570,5570,0
|
|
20240604,153200,20982640,5570,5570,5570,5570,0
|
|
20240604,153100,20982640,5570,5570,5570,5570,0
|
|
20240604,153000,20982640,5570,5570,5570,5570,526
|
|
20240604,152900,18052820,5670,5670,5670,5670,0
|
|
20240604,152800,18052820,5670,5670,5670,5670,0
|
|
20240604,152700,18052820,5670,5670,5670,5670,0
|
|
20240604,152600,18052820,5670,5670,5670,5670,0
|
|
20240604,152500,18052820,5670,5670,5670,5670,0
|
|
20240604,152400,18052820,5670,5670,5670,5670,0
|
|
20240604,152300,18052820,5670,5670,5670,5670,0
|
|
20240604,152200,18052820,5670,5670,5670,5670,0
|
|
20240604,152100,18052820,5670,5670,5670,5670,0
|
|
20240604,152000,18052820,5670,5670,5670,5670,0
|
|
20240604,151900,18052820,5670,5670,5670,5670,0
|
|
20240604,151800,18052820,5670,5670,5670,5670,0
|
|
20240604,151700,18052820,5670,5670,5670,5670,0
|
|
20240604,151600,18052820,5670,5670,5670,5670,0
|
|
20240604,151500,18052820,5670,5670,5670,5670,0
|
|
20240604,151400,18052820,5670,5670,5670,5670,0
|
|
20240604,151300,18052820,5670,5670,5670,5670,0
|
|
20240604,151200,18052820,5670,5670,5670,5670,4
|
|
20240604,151100,18030140,5670,5670,5670,5670,0
|
|
20240604,151000,18030140,5670,5670,5670,5670,0
|
|
20240604,150900,18030140,5670,5670,5670,5670,0
|
|
20240604,150800,18030140,5670,5670,5670,5670,0
|
|
20240604,150700,18030140,5670,5670,5670,5670,0
|
|
20240604,150600,18030140,5670,5670,5670,5670,0
|
|
20240604,150500,18030140,5670,5670,5670,5670,0
|
|
20240604,150400,18030140,5670,5670,5670,5670,0
|
|
20240604,150300,18030140,5670,5670,5670,5670,0
|
|
20240604,150200,18030140,5670,5670,5670,5670,0
|
|
20240604,150100,18030140,5670,5670,5670,5670,0
|
|
20240604,150000,18030140,5670,5670,5670,5670,0
|
|
20240604,145900,18030140,5670,5670,5670,5670,0
|
|
20240604,145800,18030140,5670,5670,5670,5670,0
|
|
20240604,145700,18030140,5670,5670,5670,5670,0
|
|
20240604,145600,18030140,5670,5670,5670,5670,300
|
|
20240604,145500,16329140,5670,5670,5670,5670,0
|
|
20240604,145400,16329140,5670,5670,5670,5670,0
|
|
20240604,145300,16329140,5670,5670,5670,5670,0
|
|
20240604,145200,16329140,5670,5670,5670,5670,0
|
|
20240604,145100,16329140,5670,5670,5670,5670,0
|
|
20240604,145000,16329140,5670,5670,5670,5670,0
|
|
20240604,144900,16329140,5670,5670,5670,5670,0
|
|
20240604,144800,16329140,5670,5670,5670,5670,0
|
|
20240604,144700,16329140,5670,5670,5670,5670,0
|
|
20240604,144600,16329140,5670,5670,5670,5670,0
|
|
20240604,144500,16329140,5670,5670,5670,5670,0
|
|
20240604,144400,16329140,5670,5670,5670,5670,0
|
|
20240604,144300,16329140,5670,5670,5670,5670,0
|
|
20240604,144200,16329140,5670,5670,5670,5670,0
|
|
20240604,144100,16329140,5670,5670,5670,5670,0
|
|
20240604,144000,16329140,5670,5670,5670,5670,0
|
|
20240604,143900,16329140,5670,5670,5670,5670,0
|
|
20240604,143800,16329140,5670,5670,5670,5670,0
|
|
20240604,143700,16329140,5670,5670,5670,5670,0
|
|
20240604,143600,16329140,5670,5670,5670,5670,0
|
|
20240604,143500,16329140,5670,5670,5670,5670,0
|
|
20240604,143400,16329140,5670,5670,5670,5670,0
|
|
20240604,143300,16329140,5670,5670,5670,5670,0
|
|
20240604,143200,16329140,5670,5670,5670,5670,0
|
|
20240604,143100,16329140,5670,5670,5670,5670,0
|
|
20240604,143000,16329140,5670,5670,5670,5670,0
|
|
20240604,142900,16329140,5670,5670,5670,5670,0
|
|
20240604,142800,16329140,5670,5670,5670,5670,0
|
|
20240604,142700,16329140,5670,5680,5680,5670,6
|
|
20240604,142600,16295090,5700,5700,5700,5700,0
|
|
20240604,142500,16295090,5700,5700,5700,5700,1
|
|
20240604,142400,16289390,5690,5700,5700,5690,2
|
|
20240604,142300,16278000,5640,5640,5640,5640,0
|
|
20240604,142200,16278000,5640,5640,5640,5640,0
|
|
20240604,142100,16278000,5640,5640,5640,5640,0
|
|
20240604,142000,16278000,5640,5640,5640,5640,0
|
|
20240604,141900,16278000,5640,5640,5640,5640,0
|
|
20240604,141800,16278000,5640,5640,5640,5640,4
|
|
20240604,141700,16255440,5650,5660,5660,5650,38
|
|
20240604,141600,16040400,5660,5660,5660,5660,70
|
|
20240604,141500,15644200,5670,5680,5680,5670,21
|
|
20240604,141400,15525100,5690,5690,5690,5690,1
|
|
20240604,141300,15519410,5710,5710,5710,5710,0
|
|
20240604,141200,15519410,5710,5710,5710,5710,0
|
|
20240604,141100,15519410,5710,5710,5710,5710,100
|
|
20240604,141000,14948410,5710,5710,5710,5710,0
|
|
20240604,140900,14948410,5710,5710,5710,5710,0
|
|
20240604,140800,14948410,5710,5710,5710,5710,0
|
|
20240604,140700,14948410,5710,5710,5710,5710,0
|
|
20240604,140600,14948410,5710,5710,5710,5710,0
|
|
20240604,140500,14948410,5710,5710,5710,5710,0
|
|
20240604,140400,14948410,5710,5710,5710,5710,0
|
|
20240604,140300,14948410,5710,5710,5710,5710,0
|
|
20240604,140200,14948410,5710,5710,5710,5710,0
|
|
20240604,140100,14948410,5710,5710,5710,5710,0
|
|
20240604,140000,14948410,5710,5710,5710,5710,0
|
|
20240604,135900,14948410,5710,5710,5710,5710,0
|
|
20240604,135800,14948410,5710,5710,5710,5710,0
|
|
20240604,135700,14948410,5710,5710,5710,5710,0
|
|
20240604,135600,14948410,5710,5710,5710,5710,0
|
|
20240604,135500,14948410,5710,5710,5710,5710,0
|
|
20240604,135400,14948410,5710,5710,5710,5710,1
|
|
20240604,135300,14942700,5690,5690,5690,5690,0
|
|
20240604,135200,14942700,5690,5690,5690,5690,0
|
|
20240604,135100,14942700,5690,5690,5690,5690,0
|
|
20240604,135000,14942700,5690,5690,5690,5690,0
|
|
20240604,134900,14942700,5690,5690,5690,5690,0
|
|
20240604,134800,14942700,5690,5690,5690,5690,0
|
|
20240604,134700,14942700,5690,5690,5690,5690,0
|
|
20240604,134600,14942700,5690,5690,5690,5690,0
|
|
20240604,134500,14942700,5690,5690,5690,5690,0
|
|
20240604,134400,14942700,5690,5690,5690,5690,0
|
|
20240604,134300,14942700,5690,5690,5690,5690,0
|
|
20240604,134200,14942700,5690,5690,5690,5690,0
|
|
20240604,134100,14942700,5690,5690,5690,5690,0
|
|
20240604,134000,14942700,5690,5690,5690,5690,0
|
|
20240604,133900,14942700,5690,5690,5690,5690,0
|
|
20240604,133800,14942700,5690,5690,5690,5690,0
|
|
20240604,133700,14942700,5690,5690,5690,5690,0
|
|
20240604,133600,14942700,5690,5690,5690,5690,0
|
|
20240604,133500,14942700,5690,5690,5690,5690,0
|
|
20240604,133400,14942700,5690,5690,5690,5690,0
|
|
20240604,133300,14942700,5690,5690,5690,5690,0
|
|
20240604,133200,14942700,5690,5690,5690,5690,0
|
|
20240604,133100,14942700,5690,5690,5690,5690,0
|
|
20240604,133000,14942700,5690,5690,5690,5690,0
|
|
20240604,132900,14942700,5690,5690,5690,5690,0
|
|
20240604,132800,14942700,5690,5690,5690,5690,0
|
|
20240604,132700,14942700,5690,5690,5690,5690,0
|
|
20240604,132600,14942700,5690,5690,5690,5690,0
|
|
20240604,132500,14942700,5690,5690,5690,5690,0
|
|
20240604,132400,14942700,5690,5690,5690,5690,0
|
|
20240604,132300,14942700,5690,5690,5690,5690,0
|
|
20240604,132200,14942700,5690,5690,5690,5690,0
|
|
20240604,132100,14942700,5690,5690,5690,5690,0
|
|
20240604,132000,14942700,5690,5690,5690,5690,0
|
|
20240604,131900,14942700,5690,5690,5690,5690,0
|
|
20240604,131800,14942700,5690,5690,5690,5690,0
|
|
20240604,131700,14942700,5690,5690,5690,5690,0
|
|
20240604,131600,14942700,5690,5690,5690,5690,0
|
|
20240604,131500,14942700,5690,5690,5690,5690,0
|
|
20240604,131400,14942700,5690,5690,5690,5690,0
|
|
20240604,131300,14942700,5690,5690,5690,5690,0
|
|
20240604,131200,14942700,5690,5690,5690,5690,0
|
|
20240604,131100,14942700,5690,5690,5690,5690,0
|
|
20240604,131000,14942700,5690,5690,5690,5690,0
|
|
20240604,130900,14942700,5690,5690,5690,5690,0
|
|
20240604,130800,14942700,5690,5690,5690,5690,0
|
|
20240604,130700,14942700,5690,5690,5690,5690,0
|
|
20240604,130600,14942700,5690,5690,5690,5690,0
|
|
20240604,130500,14942700,5690,5690,5690,5690,1
|
|
20240604,130400,14937010,5640,5640,5640,5640,0
|
|
20240604,130300,14937010,5640,5640,5640,5640,0
|
|
20240604,130200,14937010,5640,5640,5640,5640,0
|
|
20240604,130100,14937010,5640,5640,5640,5640,0
|
|
20240604,130000,14937010,5640,5640,5640,5640,0
|
|
20240604,125900,14937010,5640,5640,5640,5640,0
|
|
20240604,125800,14937010,5640,5640,5640,5640,0
|
|
20240604,125700,14937010,5640,5640,5640,5640,0
|
|
20240604,125600,14937010,5640,5640,5640,5640,0
|
|
20240604,125500,14937010,5640,5640,5640,5640,0
|
|
20240604,125400,14937010,5640,5640,5640,5640,0
|
|
20240604,125300,14937010,5640,5640,5640,5640,0
|
|
20240604,125200,14937010,5640,5640,5640,5640,0
|
|
20240604,125100,14937010,5640,5640,5640,5640,0
|
|
20240604,125000,14937010,5640,5640,5640,5640,0
|
|
20240604,124900,14937010,5640,5640,5640,5640,0
|
|
20240604,124800,14937010,5640,5640,5640,5640,0
|
|
20240604,124700,14937010,5640,5640,5640,5640,0
|
|
20240604,124600,14937010,5640,5650,5650,5640,116
|
|
20240604,124500,14282670,5650,5650,5650,5650,0
|
|
20240604,124400,14282670,5650,5650,5650,5650,0
|
|
20240604,124300,14282670,5650,5650,5650,5650,0
|
|
20240604,124200,14282670,5650,5650,5650,5650,0
|
|
20240604,124100,14282670,5650,5650,5650,5650,0
|
|
20240604,124000,14282670,5650,5650,5650,5650,0
|
|
20240604,123900,14282670,5650,5650,5650,5650,0
|
|
20240604,123800,14282670,5650,5650,5650,5650,0
|
|
20240604,123700,14282670,5650,5650,5650,5650,0
|
|
20240604,123600,14282670,5650,5650,5650,5650,0
|
|
20240604,123500,14282670,5650,5650,5650,5650,0
|
|
20240604,123400,14282670,5650,5650,5650,5650,0
|
|
20240604,123300,14282670,5650,5650,5650,5650,0
|
|
20240604,123200,14282670,5650,5650,5650,5650,0
|
|
20240604,123100,14282670,5650,5650,5650,5650,0
|
|
20240604,123000,14282670,5650,5650,5650,5650,0
|
|
20240604,122900,14282670,5650,5650,5650,5650,0
|
|
20240604,122800,14282670,5650,5650,5650,5650,0
|
|
20240604,122700,14282670,5650,5650,5650,5650,0
|
|
20240604,122600,14282670,5650,5650,5650,5650,0
|
|
20240604,122500,14282670,5650,5650,5650,5650,0
|
|
20240604,122400,14282670,5650,5650,5650,5650,0
|
|
20240604,122300,14282670,5650,5650,5650,5650,0
|
|
20240604,122200,14282670,5650,5650,5650,5650,0
|
|
20240604,122100,14282670,5650,5650,5650,5650,0
|
|
20240604,122000,14282670,5650,5650,5650,5650,0
|
|
20240604,121900,14282670,5650,5650,5650,5650,0
|
|
20240604,121800,14282670,5650,5650,5650,5650,0
|
|
20240604,121700,14282670,5650,5650,5650,5650,0
|
|
20240604,121600,14282670,5650,5650,5650,5650,0
|
|
20240604,121500,14282670,5650,5650,5650,5650,20
|
|
20240604,121400,14169670,5650,5650,5650,5650,0
|
|
20240604,121300,14169670,5650,5650,5650,5650,0
|
|
20240604,121200,14169670,5650,5650,5650,5650,0
|
|
20240604,121100,14169670,5650,5650,5650,5650,0
|
|
20240604,121000,14169670,5650,5650,5650,5650,3
|
|
20240604,120900,14152720,5660,5660,5660,5660,3
|
|
20240604,120800,14135740,5660,5660,5660,5660,0
|
|
20240604,120700,14135740,5660,5660,5660,5660,0
|
|
20240604,120600,14135740,5660,5660,5660,5660,0
|
|
20240604,120500,14135740,5660,5660,5660,5660,62
|
|
20240604,120400,13784820,5670,5670,5670,5670,0
|
|
20240604,120300,13784820,5670,5670,5670,5670,0
|
|
20240604,120200,13784820,5670,5670,5670,5670,0
|
|
20240604,120100,13784820,5670,5670,5670,5670,0
|
|
20240604,120000,13784820,5670,5670,5670,5670,75
|
|
20240604,115900,13359570,5680,5680,5680,5680,0
|
|
20240604,115800,13359570,5680,5680,5680,5680,0
|
|
20240604,115700,13359570,5680,5680,5680,5680,0
|
|
20240604,115600,13359570,5680,5680,5680,5680,0
|
|
20240604,115500,13359570,5680,5680,5680,5680,0
|
|
20240604,115400,13359570,5680,5680,5680,5680,0
|
|
20240604,115300,13359570,5680,5680,5680,5680,0
|
|
20240604,115200,13359570,5680,5680,5680,5680,0
|
|
20240604,115100,13359570,5680,5680,5680,5680,0
|
|
20240604,115000,13359570,5680,5680,5680,5680,0
|
|
20240604,114900,13359570,5680,5680,5680,5680,0
|
|
20240604,114800,13359570,5680,5680,5680,5680,0
|
|
20240604,114700,13359570,5680,5680,5680,5680,0
|
|
20240604,114600,13359570,5680,5680,5680,5680,0
|
|
20240604,114500,13359570,5680,5680,5680,5680,0
|
|
20240604,114400,13359570,5680,5680,5680,5680,0
|
|
20240604,114300,13359570,5680,5680,5680,5680,0
|
|
20240604,114200,13359570,5680,5680,5680,5680,0
|
|
20240604,114100,13359570,5680,5680,5680,5680,0
|
|
20240604,114000,13359570,5680,5680,5680,5680,0
|
|
20240604,113900,13359570,5680,5680,5680,5680,0
|
|
20240604,113800,13359570,5680,5680,5680,5680,0
|
|
20240604,113700,13359570,5680,5680,5680,5680,0
|
|
20240604,113600,13359570,5680,5680,5680,5680,0
|
|
20240604,113500,13359570,5680,5680,5680,5680,0
|
|
20240604,113400,13359570,5680,5680,5680,5680,0
|
|
20240604,113300,13359570,5680,5680,5680,5680,0
|
|
20240604,113200,13359570,5680,5680,5680,5680,0
|
|
20240604,113100,13359570,5680,5680,5680,5680,0
|
|
20240604,113000,13359570,5680,5680,5680,5680,0
|
|
20240604,112900,13359570,5680,5680,5680,5680,0
|
|
20240604,112800,13359570,5680,5680,5680,5680,0
|
|
20240604,112700,13359570,5680,5680,5680,5680,0
|
|
20240604,112600,13359570,5680,5680,5680,5680,0
|
|
20240604,112500,13359570,5680,5680,5680,5680,0
|
|
20240604,112400,13359570,5680,5680,5680,5680,0
|
|
20240604,112300,13359570,5680,5680,5680,5680,0
|
|
20240604,112200,13359570,5680,5680,5680,5680,0
|
|
20240604,112100,13359570,5680,5680,5680,5680,0
|
|
20240604,112000,13359570,5680,5680,5680,5680,0
|
|
20240604,111900,13359570,5680,5680,5680,5680,0
|
|
20240604,111800,13359570,5680,5680,5680,5680,0
|
|
20240604,111700,13359570,5680,5680,5680,5680,0
|
|
20240604,111600,13359570,5680,5680,5680,5680,0
|
|
20240604,111500,13359570,5680,5680,5680,5680,0
|
|
20240604,111400,13359570,5680,5680,5680,5680,0
|
|
20240604,111300,13359570,5680,5680,5680,5680,0
|
|
20240604,111200,13359570,5680,5680,5680,5680,0
|
|
20240604,111100,13359570,5680,5680,5680,5680,0
|
|
20240604,111000,13359570,5680,5680,5680,5680,0
|
|
20240604,110900,13359570,5680,5680,5680,5680,0
|
|
20240604,110800,13359570,5680,5680,5680,5680,0
|
|
20240604,110700,13359570,5680,5680,5680,5680,0
|
|
20240604,110600,13359570,5680,5680,5680,5680,0
|
|
20240604,110500,13359570,5680,5680,5680,5680,0
|
|
20240604,110400,13359570,5680,5680,5680,5680,0
|
|
20240604,110300,13359570,5680,5680,5680,5680,130
|
|
20240604,110200,12621170,5680,5680,5680,5680,0
|
|
20240604,110100,12621170,5680,5680,5680,5680,0
|
|
20240604,110000,12621170,5680,5680,5680,5680,0
|
|
20240604,105900,12621170,5680,5680,5680,5680,200
|
|
20240604,105800,11485170,5680,5700,5700,5680,200
|
|
20240604,105700,10348130,5680,5680,5680,5680,0
|
|
20240604,105600,10348130,5680,5680,5680,5680,0
|
|
20240604,105500,10348130,5680,5680,5680,5680,0
|
|
20240604,105400,10348130,5680,5680,5680,5680,0
|
|
20240604,105300,10348130,5680,5680,5680,5680,0
|
|
20240604,105200,10348130,5680,5680,5680,5680,0
|
|
20240604,105100,10348130,5680,5680,5680,5680,0
|
|
20240604,105000,10348130,5680,5680,5680,5680,0
|
|
20240604,104900,10348130,5680,5680,5680,5680,0
|
|
20240604,104800,10348130,5680,5680,5680,5680,0
|
|
20240604,104700,10348130,5680,5680,5680,5680,0
|
|
20240604,104600,10348130,5680,5680,5680,5680,0
|
|
20240604,104500,10348130,5680,5680,5680,5680,0
|
|
20240604,104400,10348130,5680,5680,5680,5680,0
|
|
20240604,104300,10348130,5680,5680,5680,5680,0
|
|
20240604,104200,10348130,5680,5680,5680,5680,0
|
|
20240604,104100,10348130,5680,5680,5680,5680,0
|
|
20240604,104000,10348130,5680,5680,5680,5680,0
|
|
20240604,103900,10348130,5680,5680,5680,5680,0
|
|
20240604,103800,10348130,5680,5680,5680,5680,0
|
|
20240604,103700,10348130,5680,5680,5680,5680,0
|
|
20240604,103600,10348130,5680,5680,5680,5680,0
|
|
20240604,103500,10348130,5680,5680,5680,5680,0
|
|
20240604,103400,10348130,5680,5720,5720,5680,230
|
|
20240604,103300,9036230,5720,5720,5720,5720,0
|
|
20240604,103200,9036230,5720,5720,5720,5720,0
|
|
20240604,103100,9036230,5720,5720,5720,5720,0
|
|
20240604,103000,9036230,5720,5720,5720,5720,0
|
|
20240604,102900,9036230,5720,5720,5720,5720,7
|
|
20240604,102800,8996190,5680,5680,5680,5680,0
|
|
20240604,102700,8996190,5680,5690,5690,5680,200
|
|
20240604,102600,7860030,5680,5680,5680,5680,0
|
|
20240604,102500,7860030,5680,5680,5680,5680,0
|
|
20240604,102400,7860030,5680,5680,5680,5680,0
|
|
20240604,102300,7860030,5680,5680,5680,5680,0
|
|
20240604,102200,7860030,5680,5680,5680,5680,0
|
|
20240604,102100,7860030,5680,5680,5680,5680,0
|
|
20240604,102000,7860030,5680,5680,5680,5680,0
|
|
20240604,101900,7860030,5680,5680,5680,5680,0
|
|
20240604,101800,7860030,5680,5700,5700,5670,500
|
|
20240604,101700,5020700,5770,5770,5770,5770,0
|
|
20240604,101600,5020700,5770,5770,5770,5770,0
|
|
20240604,101500,5020700,5770,5770,5770,5770,0
|
|
20240604,101400,5020700,5770,5770,5770,5770,0
|
|
20240604,101300,5020700,5770,5770,5770,5770,0
|
|
20240604,101200,5020700,5770,5740,5770,5740,2
|
|
20240604,101100,5009190,5740,5740,5740,5740,0
|
|
20240604,101000,5009190,5740,5740,5740,5740,0
|
|
20240604,100900,5009190,5740,5740,5740,5740,0
|
|
20240604,100800,5009190,5740,5740,5740,5740,0
|
|
20240604,100700,5009190,5740,5740,5740,5740,0
|
|
20240604,100600,5009190,5740,5740,5740,5740,0
|
|
20240604,100500,5009190,5740,5740,5740,5740,0
|
|
20240604,100400,5009190,5740,5740,5740,5740,0
|
|
20240604,100300,5009190,5740,5740,5740,5740,1
|
|
20240604,100200,5003450,5730,5730,5730,5730,0
|
|
20240604,100100,5003450,5730,5720,5730,5720,2
|
|
20240604,100000,4992000,5720,5720,5720,5720,0
|
|
20240604,095900,4992000,5720,5720,5720,5720,0
|
|
20240604,095800,4992000,5720,5720,5720,5720,0
|
|
20240604,095700,4992000,5720,5720,5720,5720,1
|
|
20240604,095600,4986280,5730,5730,5730,5730,0
|
|
20240604,095500,4986280,5730,5730,5730,5730,0
|
|
20240604,095400,4986280,5730,5730,5730,5670,8
|
|
20240604,095300,4940720,5740,5740,5740,5740,2
|
|
20240604,095200,4929240,5730,5730,5730,5730,0
|
|
20240604,095100,4929240,5730,5730,5730,5730,0
|
|
20240604,095000,4929240,5730,5730,5730,5730,0
|
|
20240604,094900,4929240,5730,5720,5730,5720,491
|
|
20240604,094800,2120390,5690,5690,5690,5690,0
|
|
20240604,094700,2120390,5690,5690,5690,5690,0
|
|
20240604,094600,2120390,5690,5690,5690,5690,0
|
|
20240604,094500,2120390,5690,5690,5690,5690,0
|
|
20240604,094400,2120390,5690,5690,5690,5690,0
|
|
20240604,094300,2120390,5690,5690,5690,5690,0
|
|
20240604,094200,2120390,5690,5690,5690,5690,0
|
|
20240604,094100,2120390,5690,5690,5690,5690,0
|
|
20240604,094000,2120390,5690,5690,5690,5690,0
|
|
20240604,093900,2120390,5690,5690,5690,5690,0
|
|
20240604,093800,2120390,5690,5690,5690,5690,0
|
|
20240604,093700,2120390,5690,5690,5690,5690,0
|
|
20240604,093600,2120390,5690,5690,5690,5690,7
|
|
20240604,093500,2080560,5690,5690,5690,5690,0
|
|
20240604,093400,2080560,5690,5690,5690,5690,10
|
|
20240604,093300,2023660,5690,5690,5690,5690,0
|
|
20240604,093200,2023660,5690,5690,5690,5690,0
|
|
20240604,093100,2023660,5690,5690,5690,5690,0
|
|
20240604,093000,2023660,5690,5690,5690,5690,0
|
|
20240604,092900,2023660,5690,5690,5690,5690,0
|
|
20240604,092800,2023660,5690,5690,5690,5690,0
|
|
20240604,092700,2023660,5690,5690,5690,5690,0
|
|
20240604,092600,2023660,5690,5690,5690,5690,0
|
|
20240604,092500,2023660,5690,5690,5690,5690,0
|
|
20240604,092400,2023660,5690,5690,5690,5690,0
|
|
20240604,092300,2023660,5690,5690,5690,5690,0
|
|
20240604,092200,2023660,5690,5690,5690,5690,0
|
|
20240604,092100,2023660,5690,5690,5690,5690,0
|
|
20240604,092000,2023660,5690,5690,5690,5690,0
|
|
20240604,091900,2023660,5690,5690,5690,5690,0
|
|
20240604,091800,2023660,5690,5690,5690,5690,1
|
|
20240604,091700,2017970,5690,5690,5690,5690,0
|
|
20240604,091600,2017970,5690,5690,5690,5690,0
|
|
20240604,091500,2017970,5690,5690,5690,5690,0
|
|
20240604,091400,2017970,5690,5690,5690,5690,0
|
|
20240604,091300,2017970,5690,5690,5690,5690,0
|
|
20240604,091200,2017970,5690,5690,5690,5690,0
|
|
20240604,091100,2017970,5690,5690,5690,5690,0
|
|
20240604,091000,2017970,5690,5690,5690,5690,0
|
|
20240604,090900,2017970,5690,5690,5690,5690,0
|
|
20240604,090800,2017970,5690,5690,5690,5690,0
|
|
20240604,090700,2017970,5690,5690,5690,5690,57
|
|
20240604,090600,1693640,5710,5710,5710,5710,0
|
|
20240604,090500,1693640,5710,5710,5710,5710,0
|
|
20240604,090400,1693640,5710,5710,5710,5710,0
|
|
20240604,090300,1693640,5710,5710,5710,5710,0
|
|
20240604,090200,1693640,5710,5710,5710,5710,0
|
|
20240604,090100,1693640,5710,5710,5710,5710,0
|
|
20240604,090000,1693640,5710,5740,5740,5710,296
|