699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,203600,29051210,5600,5600,5600,5600,87
|
|
20240605,203500,29051210,5600,5600,5600,5600,0
|
|
20240605,203400,29051210,5600,5600,5600,5600,0
|
|
20240605,203300,29051210,5600,5600,5600,5600,0
|
|
20240605,203200,29051210,5600,5600,5600,5600,0
|
|
20240605,203100,29051210,5600,5600,5600,5600,0
|
|
20240605,203000,29051210,5600,5600,5600,5600,0
|
|
20240605,202900,29051210,5600,5600,5600,5600,0
|
|
20240605,202800,29051210,5600,5600,5600,5600,0
|
|
20240605,202700,29051210,5600,5600,5600,5600,0
|
|
20240605,202600,29051210,5600,5600,5600,5600,0
|
|
20240605,202500,29051210,5600,5600,5600,5600,0
|
|
20240605,202400,29051210,5600,5600,5600,5600,0
|
|
20240605,202300,29051210,5600,5600,5600,5600,0
|
|
20240605,202200,29051210,5600,5600,5600,5600,0
|
|
20240605,202100,29051210,5600,5600,5600,5600,0
|
|
20240605,202000,29051210,5600,5600,5600,5600,0
|
|
20240605,201900,29051210,5600,5600,5600,5600,0
|
|
20240605,201800,29051210,5600,5600,5600,5600,0
|
|
20240605,201700,29051210,5600,5600,5600,5600,0
|
|
20240605,201600,29051210,5600,5600,5600,5600,0
|
|
20240605,201500,29051210,5600,5600,5600,5600,0
|
|
20240605,201400,29051210,5600,5600,5600,5600,0
|
|
20240605,201300,29051210,5600,5600,5600,5600,0
|
|
20240605,201200,29051210,5600,5600,5600,5600,0
|
|
20240605,201100,29051210,5600,5600,5600,5600,0
|
|
20240605,201000,29051210,5600,5600,5600,5600,0
|
|
20240605,200900,29051210,5600,5600,5600,5600,0
|
|
20240605,200800,29051210,5600,5600,5600,5600,0
|
|
20240605,200700,29051210,5600,5600,5600,5600,0
|
|
20240605,200600,29051210,5600,5600,5600,5600,87
|
|
20240605,200500,29051210,5600,5600,5600,5600,0
|
|
20240605,200400,29051210,5600,5600,5600,5600,0
|
|
20240605,200300,29051210,5600,5600,5600,5600,0
|
|
20240605,200200,29051210,5600,5600,5600,5600,0
|
|
20240605,200100,29051210,5600,5600,5600,5600,0
|
|
20240605,200000,29051210,5600,5600,5600,5600,0
|
|
20240605,195900,29051210,5600,5600,5600,5600,0
|
|
20240605,195800,29051210,5600,5600,5600,5600,0
|
|
20240605,195700,29051210,5600,5600,5600,5600,0
|
|
20240605,195600,29051210,5600,5600,5600,5600,0
|
|
20240605,195500,29051210,5600,5600,5600,5600,0
|
|
20240605,195400,29051210,5600,5600,5600,5600,0
|
|
20240605,195300,29051210,5600,5600,5600,5600,0
|
|
20240605,195200,29051210,5600,5600,5600,5600,0
|
|
20240605,195100,29051210,5600,5600,5600,5600,0
|
|
20240605,195000,29051210,5600,5600,5600,5600,0
|
|
20240605,194900,29051210,5600,5600,5600,5600,0
|
|
20240605,194800,29051210,5600,5600,5600,5600,0
|
|
20240605,194700,29051210,5600,5600,5600,5600,0
|
|
20240605,194600,29051210,5600,5600,5600,5600,0
|
|
20240605,194500,29051210,5600,5600,5600,5600,0
|
|
20240605,194400,29051210,5600,5600,5600,5600,0
|
|
20240605,194300,29051210,5600,5600,5600,5600,0
|
|
20240605,194200,29051210,5600,5600,5600,5600,0
|
|
20240605,194100,29051210,5600,5600,5600,5600,0
|
|
20240605,194000,29051210,5600,5600,5600,5600,0
|
|
20240605,193900,29051210,5600,5600,5600,5600,0
|
|
20240605,193800,29051210,5600,5600,5600,5600,0
|
|
20240605,193700,29051210,5600,5600,5600,5600,0
|
|
20240605,193600,29051210,5600,5600,5600,5600,87
|
|
20240605,193500,29051210,5600,5600,5600,5600,0
|
|
20240605,193400,29051210,5600,5600,5600,5600,0
|
|
20240605,193300,29051210,5600,5600,5600,5600,0
|
|
20240605,193200,29051210,5600,5600,5600,5600,0
|
|
20240605,193100,29051210,5600,5600,5600,5600,0
|
|
20240605,193000,29051210,5600,5600,5600,5600,0
|
|
20240605,192900,29051210,5600,5600,5600,5600,0
|
|
20240605,192800,29051210,5600,5600,5600,5600,0
|
|
20240605,192700,29051210,5600,5600,5600,5600,0
|
|
20240605,192600,29051210,5600,5600,5600,5600,0
|
|
20240605,192500,29051210,5600,5600,5600,5600,0
|
|
20240605,192400,29051210,5600,5600,5600,5600,0
|
|
20240605,192300,29051210,5600,5600,5600,5600,0
|
|
20240605,192200,29051210,5600,5600,5600,5600,0
|
|
20240605,192100,29051210,5600,5600,5600,5600,0
|
|
20240605,192000,29051210,5600,5600,5600,5600,0
|
|
20240605,191900,29051210,5600,5600,5600,5600,0
|
|
20240605,191800,29051210,5600,5600,5600,5600,0
|
|
20240605,191700,29051210,5600,5600,5600,5600,0
|
|
20240605,191600,29051210,5600,5600,5600,5600,0
|
|
20240605,191500,29051210,5600,5600,5600,5600,0
|
|
20240605,191400,29051210,5600,5600,5600,5600,0
|
|
20240605,191300,29051210,5600,5600,5600,5600,0
|
|
20240605,191200,29051210,5600,5600,5600,5600,0
|
|
20240605,191100,29051210,5600,5600,5600,5600,0
|
|
20240605,191000,29051210,5600,5600,5600,5600,0
|
|
20240605,190900,29051210,5600,5600,5600,5600,0
|
|
20240605,190800,29051210,5600,5600,5600,5600,0
|
|
20240605,190700,29051210,5600,5600,5600,5600,0
|
|
20240605,190600,29051210,5600,5600,5600,5600,87
|
|
20240605,190500,29051210,5600,5600,5600,5600,0
|
|
20240605,190400,29051210,5600,5600,5600,5600,0
|
|
20240605,190300,29051210,5600,5600,5600,5600,0
|
|
20240605,190200,29051210,5600,5600,5600,5600,0
|
|
20240605,190100,29051210,5600,5600,5600,5600,0
|
|
20240605,190000,29051210,5600,5600,5600,5600,0
|
|
20240605,185900,29051210,5600,5600,5600,5600,0
|
|
20240605,185800,29051210,5600,5600,5600,5600,0
|
|
20240605,185700,29051210,5600,5600,5600,5600,0
|
|
20240605,185600,29051210,5600,5600,5600,5600,0
|
|
20240605,185500,29051210,5600,5600,5600,5600,0
|
|
20240605,185400,29051210,5600,5600,5600,5600,0
|
|
20240605,185300,29051210,5600,5600,5600,5600,0
|
|
20240605,185200,29051210,5600,5600,5600,5600,0
|
|
20240605,185100,29051210,5600,5600,5600,5600,0
|
|
20240605,185000,29051210,5600,5600,5600,5600,0
|
|
20240605,184900,29051210,5600,5600,5600,5600,0
|
|
20240605,184800,29051210,5600,5600,5600,5600,0
|
|
20240605,184700,29051210,5600,5600,5600,5600,0
|
|
20240605,184600,29051210,5600,5600,5600,5600,0
|
|
20240605,184500,29051210,5600,5600,5600,5600,0
|
|
20240605,184400,29051210,5600,5600,5600,5600,0
|
|
20240605,184300,29051210,5600,5600,5600,5600,0
|
|
20240605,184200,29051210,5600,5600,5600,5600,0
|
|
20240605,184100,29051210,5600,5600,5600,5600,0
|
|
20240605,184000,29051210,5600,5600,5600,5600,0
|
|
20240605,183900,29051210,5600,5600,5600,5600,0
|
|
20240605,183800,29051210,5600,5600,5600,5600,0
|
|
20240605,183700,29051210,5600,5600,5600,5600,0
|
|
20240605,183600,29051210,5600,5600,5600,5600,87
|
|
20240605,183500,29051210,5600,5600,5600,5600,0
|
|
20240605,183400,29051210,5600,5600,5600,5600,0
|
|
20240605,183300,29051210,5600,5600,5600,5600,0
|
|
20240605,183200,29051210,5600,5600,5600,5600,0
|
|
20240605,183100,29051210,5600,5600,5600,5600,0
|
|
20240605,183000,29051210,5600,5600,5600,5600,0
|
|
20240605,182900,29051210,5600,5600,5600,5600,0
|
|
20240605,182800,29051210,5600,5600,5600,5600,0
|
|
20240605,182700,29051210,5600,5600,5600,5600,0
|
|
20240605,182600,29051210,5600,5600,5600,5600,0
|
|
20240605,182500,29051210,5600,5600,5600,5600,0
|
|
20240605,182400,29051210,5600,5600,5600,5600,0
|
|
20240605,182300,29051210,5600,5600,5600,5600,0
|
|
20240605,182200,29051210,5600,5600,5600,5600,0
|
|
20240605,182100,29051210,5600,5600,5600,5600,0
|
|
20240605,182000,29051210,5600,5600,5600,5600,0
|
|
20240605,181900,29051210,5600,5600,5600,5600,0
|
|
20240605,181800,29051210,5600,5600,5600,5600,0
|
|
20240605,181700,29051210,5600,5600,5600,5600,0
|
|
20240605,181600,29051210,5600,5600,5600,5600,0
|
|
20240605,181500,29051210,5600,5600,5600,5600,0
|
|
20240605,181400,29051210,5600,5600,5600,5600,0
|
|
20240605,181300,29051210,5600,5600,5600,5600,0
|
|
20240605,181200,29051210,5600,5600,5600,5600,0
|
|
20240605,181100,29051210,5600,5600,5600,5600,0
|
|
20240605,181000,29051210,5600,5600,5600,5600,0
|
|
20240605,180900,29051210,5600,5600,5600,5600,0
|
|
20240605,180800,29051210,5600,5600,5600,5600,0
|
|
20240605,180700,29051210,5600,5600,5600,5600,0
|
|
20240605,180600,29051210,5600,5600,5600,5600,87
|
|
20240605,180500,29051210,5600,5600,5600,5600,0
|
|
20240605,180400,29051210,5600,5600,5600,5600,0
|
|
20240605,180300,29051210,5600,5600,5600,5600,0
|
|
20240605,180200,29051210,5600,5600,5600,5600,0
|
|
20240605,180100,29051210,5600,5600,5600,5600,0
|
|
20240605,180000,29051210,5600,5600,5600,5600,0
|
|
20240605,175900,29051210,5600,5600,5600,5600,0
|
|
20240605,175800,29051210,5600,5600,5600,5600,0
|
|
20240605,175700,29051210,5600,5600,5600,5600,0
|
|
20240605,175600,29051210,5600,5600,5600,5600,0
|
|
20240605,175500,29051210,5600,5600,5600,5600,0
|
|
20240605,175400,29051210,5600,5600,5600,5600,0
|
|
20240605,175300,29051210,5600,5600,5600,5600,0
|
|
20240605,175200,29051210,5600,5600,5600,5600,0
|
|
20240605,175100,29051210,5600,5600,5600,5600,0
|
|
20240605,175000,29051210,5600,5600,5600,5600,0
|
|
20240605,174900,29051210,5600,5600,5600,5600,0
|
|
20240605,174800,29051210,5600,5600,5600,5600,0
|
|
20240605,174700,29051210,5600,5600,5600,5600,0
|
|
20240605,174600,29051210,5600,5600,5600,5600,0
|
|
20240605,174500,29051210,5600,5600,5600,5600,0
|
|
20240605,174400,29051210,5600,5600,5600,5600,0
|
|
20240605,174300,29051210,5600,5600,5600,5600,0
|
|
20240605,174200,29051210,5600,5600,5600,5600,0
|
|
20240605,174100,29051210,5600,5600,5600,5600,0
|
|
20240605,174000,29051210,5600,5600,5600,5600,0
|
|
20240605,173900,29051210,5600,5600,5600,5600,0
|
|
20240605,173800,29051210,5600,5600,5600,5600,0
|
|
20240605,173700,29051210,5600,5600,5600,5600,0
|
|
20240605,173600,29051210,5600,5600,5600,5600,87
|
|
20240605,173500,29051210,5600,5600,5600,5600,0
|
|
20240605,173400,29051210,5600,5600,5600,5600,0
|
|
20240605,173300,29051210,5600,5600,5600,5600,0
|
|
20240605,173200,29051210,5600,5600,5600,5600,0
|
|
20240605,173100,29051210,5600,5600,5600,5600,0
|
|
20240605,173000,29051210,5600,5600,5600,5600,0
|
|
20240605,172900,29051210,5600,5600,5600,5600,0
|
|
20240605,172800,29051210,5600,5600,5600,5600,0
|
|
20240605,172700,29051210,5600,5600,5600,5600,0
|
|
20240605,172600,29051210,5600,5600,5600,5600,0
|
|
20240605,172500,29051210,5600,5600,5600,5600,0
|
|
20240605,172400,29051210,5600,5600,5600,5600,0
|
|
20240605,172300,29051210,5600,5600,5600,5600,0
|
|
20240605,172200,29051210,5600,5600,5600,5600,0
|
|
20240605,172100,29051210,5600,5600,5600,5600,0
|
|
20240605,172000,29051210,5600,5600,5600,5600,0
|
|
20240605,171900,29051210,5600,5600,5600,5600,0
|
|
20240605,171800,29051210,5600,5600,5600,5600,0
|
|
20240605,171700,29051210,5600,5600,5600,5600,0
|
|
20240605,171600,29051210,5600,5600,5600,5600,0
|
|
20240605,171500,29051210,5600,5600,5600,5600,0
|
|
20240605,171400,29051210,5600,5600,5600,5600,0
|
|
20240605,171300,29051210,5600,5600,5600,5600,0
|
|
20240605,171200,29051210,5600,5600,5600,5600,0
|
|
20240605,171100,29051210,5600,5600,5600,5600,0
|
|
20240605,171000,29051210,5600,5600,5600,5600,0
|
|
20240605,170900,29051210,5600,5600,5600,5600,0
|
|
20240605,170800,29051210,5600,5600,5600,5600,0
|
|
20240605,170700,29051210,5600,5600,5600,5600,0
|
|
20240605,170600,29051210,5600,5600,5600,5600,87
|
|
20240605,170500,29051210,5600,5600,5600,5600,0
|
|
20240605,170400,29051210,5600,5600,5600,5600,0
|
|
20240605,170300,29051210,5600,5600,5600,5600,0
|
|
20240605,170200,29051210,5600,5600,5600,5600,0
|
|
20240605,170100,29051210,5600,5600,5600,5600,0
|
|
20240605,170000,29051210,5600,5600,5600,5600,0
|
|
20240605,165900,29051210,5600,5600,5600,5600,0
|
|
20240605,165800,29051210,5600,5600,5600,5600,0
|
|
20240605,165700,29051210,5600,5600,5600,5600,0
|
|
20240605,165600,29051210,5600,5600,5600,5600,0
|
|
20240605,165500,29051210,5600,5600,5600,5600,0
|
|
20240605,165400,29051210,5600,5600,5600,5600,0
|
|
20240605,165300,29051210,5600,5600,5600,5600,0
|
|
20240605,165200,29051210,5600,5600,5600,5600,0
|
|
20240605,165100,29051210,5600,5600,5600,5600,0
|
|
20240605,165000,29051210,5600,5600,5600,5600,0
|
|
20240605,164900,29051210,5600,5600,5600,5600,0
|
|
20240605,164800,29051210,5600,5600,5600,5600,0
|
|
20240605,164700,29051210,5600,5600,5600,5600,0
|
|
20240605,164600,29051210,5600,5600,5600,5600,0
|
|
20240605,164500,29051210,5600,5600,5600,5600,0
|
|
20240605,164400,29051210,5600,5600,5600,5600,0
|
|
20240605,164300,29051210,5600,5600,5600,5600,0
|
|
20240605,164200,29051210,5600,5600,5600,5600,0
|
|
20240605,164100,29051210,5600,5600,5600,5600,0
|
|
20240605,164000,29051210,5600,5600,5600,5600,0
|
|
20240605,163900,29051210,5600,5600,5600,5600,0
|
|
20240605,163800,29051210,5600,5600,5600,5600,0
|
|
20240605,163700,29051210,5600,5600,5600,5600,0
|
|
20240605,163600,29051210,5600,5600,5600,5600,87
|
|
20240605,163500,29051210,5600,5600,5600,5600,0
|
|
20240605,163400,29051210,5600,5600,5600,5600,0
|
|
20240605,163300,29051210,5600,5600,5600,5600,0
|
|
20240605,163200,29051210,5600,5600,5600,5600,0
|
|
20240605,163100,29051210,5600,5600,5600,5600,0
|
|
20240605,163000,29051210,5600,5600,5600,5600,0
|
|
20240605,162900,29051210,5600,5600,5600,5600,0
|
|
20240605,162800,29051210,5600,5600,5600,5600,0
|
|
20240605,162700,29051210,5600,5600,5600,5600,0
|
|
20240605,162600,29051210,5600,5600,5600,5600,0
|
|
20240605,162500,29051210,5600,5600,5600,5600,0
|
|
20240605,162400,29051210,5600,5600,5600,5600,0
|
|
20240605,162300,29051210,5600,5600,5600,5600,0
|
|
20240605,162200,29051210,5600,5600,5600,5600,0
|
|
20240605,162100,29051210,5600,5600,5600,5600,0
|
|
20240605,162000,29051210,5600,5600,5600,5600,0
|
|
20240605,161900,29051210,5600,5600,5600,5600,0
|
|
20240605,161800,29051210,5600,5600,5600,5600,0
|
|
20240605,161700,29051210,5600,5600,5600,5600,0
|
|
20240605,161600,29051210,5600,5600,5600,5600,0
|
|
20240605,161500,29051210,5600,5600,5600,5600,0
|
|
20240605,161400,29051210,5600,5600,5600,5600,0
|
|
20240605,161300,29051210,5600,5600,5600,5600,0
|
|
20240605,161200,29051210,5600,5600,5600,5600,0
|
|
20240605,161100,29051210,5600,5600,5600,5600,0
|
|
20240605,161000,29051210,5600,5600,5600,5600,0
|
|
20240605,160900,29051210,5600,5600,5600,5600,0
|
|
20240605,160800,29051210,5600,5600,5600,5600,0
|
|
20240605,160700,29051210,5600,5600,5600,5600,0
|
|
20240605,160600,29051210,5600,5600,5600,5600,87
|
|
20240605,160500,29051210,5600,5600,5600,5600,0
|
|
20240605,160400,29051210,5600,5600,5600,5600,0
|
|
20240605,160300,29051210,5600,5600,5600,5600,0
|
|
20240605,160200,29051210,5600,5600,5600,5600,0
|
|
20240605,160100,29051210,5600,5600,5600,5600,0
|
|
20240605,160000,29051210,5600,5600,5600,5600,0
|
|
20240605,155900,29051210,5600,5600,5600,5600,0
|
|
20240605,155800,29051210,5600,5600,5600,5600,0
|
|
20240605,155700,29051210,5600,5600,5600,5600,0
|
|
20240605,155600,29051210,5600,5600,5600,5600,0
|
|
20240605,155500,29051210,5600,5600,5600,5600,0
|
|
20240605,155400,29051210,5600,5600,5600,5600,0
|
|
20240605,155300,29051210,5600,5600,5600,5600,0
|
|
20240605,155200,29051210,5600,5600,5600,5600,0
|
|
20240605,155100,29051210,5600,5600,5600,5600,0
|
|
20240605,155000,29051210,5600,5600,5600,5600,0
|
|
20240605,154900,29051210,5600,5600,5600,5600,0
|
|
20240605,154800,29051210,5600,5600,5600,5600,0
|
|
20240605,154700,29051210,5600,5600,5600,5600,0
|
|
20240605,154600,29051210,5600,5600,5600,5600,0
|
|
20240605,154500,29051210,5600,5600,5600,5600,0
|
|
20240605,154400,29051210,5600,5600,5600,5600,0
|
|
20240605,154300,29051210,5600,5600,5600,5600,0
|
|
20240605,154200,29051210,5600,5600,5600,5600,0
|
|
20240605,154100,29051210,5600,5600,5600,5600,0
|
|
20240605,154000,29051210,5600,5600,5600,5600,0
|
|
20240605,153900,29051210,5600,5600,5600,5600,0
|
|
20240605,153800,29051210,5600,5600,5600,5600,0
|
|
20240605,153700,29051210,5600,5600,5600,5600,0
|
|
20240605,153600,29051210,5600,5600,5600,5600,87
|
|
20240605,153500,29051210,5600,5600,5600,5600,0
|
|
20240605,153400,29051210,5600,5600,5600,5600,0
|
|
20240605,153300,29051210,5600,5600,5600,5600,0
|
|
20240605,153200,29051210,5600,5600,5600,5600,0
|
|
20240605,153100,29051210,5600,5600,5600,5600,0
|
|
20240605,153000,29051210,5600,5600,5600,5600,87
|
|
20240605,152900,28564010,5590,5590,5590,5590,0
|
|
20240605,152800,28564010,5590,5590,5590,5590,0
|
|
20240605,152700,28564010,5590,5590,5590,5590,0
|
|
20240605,152600,28564010,5590,5590,5590,5590,0
|
|
20240605,152500,28564010,5590,5590,5590,5590,0
|
|
20240605,152400,28564010,5590,5590,5590,5590,0
|
|
20240605,152300,28564010,5590,5590,5590,5590,0
|
|
20240605,152200,28564010,5590,5590,5590,5590,0
|
|
20240605,152100,28564010,5590,5590,5590,5590,0
|
|
20240605,152000,28564010,5590,5590,5590,5590,0
|
|
20240605,151900,28564010,5590,5580,5590,5450,226
|
|
20240605,151800,27327590,5610,5610,5610,5610,0
|
|
20240605,151700,27327590,5610,5610,5610,5610,0
|
|
20240605,151600,27327590,5610,5610,5610,5610,0
|
|
20240605,151500,27327590,5610,5610,5610,5610,0
|
|
20240605,151400,27327590,5610,5610,5610,5610,0
|
|
20240605,151300,27327590,5610,5610,5610,5610,0
|
|
20240605,151200,27327590,5610,5610,5610,5610,0
|
|
20240605,151100,27327590,5610,5610,5610,5610,0
|
|
20240605,151000,27327590,5610,5610,5610,5610,0
|
|
20240605,150900,27327590,5610,5610,5610,5610,0
|
|
20240605,150800,27327590,5610,5610,5610,5610,0
|
|
20240605,150700,27327590,5610,5610,5610,5610,25
|
|
20240605,150600,27187340,5610,5610,5610,5610,0
|
|
20240605,150500,27187340,5610,5610,5610,5610,0
|
|
20240605,150400,27187340,5610,5610,5610,5610,1
|
|
20240605,150300,27181730,5600,5600,5600,5600,0
|
|
20240605,150200,27181730,5600,5600,5600,5600,0
|
|
20240605,150100,27181730,5600,5600,5600,5600,0
|
|
20240605,150000,27181730,5600,5600,5600,5600,0
|
|
20240605,145900,27181730,5600,5600,5600,5600,0
|
|
20240605,145800,27181730,5600,5600,5600,5600,0
|
|
20240605,145700,27181730,5600,5600,5600,5600,0
|
|
20240605,145600,27181730,5600,5600,5600,5600,825
|
|
20240605,145500,22561730,5590,5590,5590,5590,0
|
|
20240605,145400,22561730,5590,5590,5590,5590,5
|
|
20240605,145300,22533780,5600,5600,5600,5600,0
|
|
20240605,145200,22533780,5600,5600,5600,5600,0
|
|
20240605,145100,22533780,5600,5600,5600,5600,0
|
|
20240605,145000,22533780,5600,5600,5600,5600,0
|
|
20240605,144900,22533780,5600,5600,5600,5600,0
|
|
20240605,144800,22533780,5600,5600,5600,5600,0
|
|
20240605,144700,22533780,5600,5600,5600,5600,0
|
|
20240605,144600,22533780,5600,5600,5600,5600,0
|
|
20240605,144500,22533780,5600,5600,5600,5600,0
|
|
20240605,144400,22533780,5600,5600,5600,5600,0
|
|
20240605,144300,22533780,5600,5600,5600,5600,0
|
|
20240605,144200,22533780,5600,5600,5600,5600,0
|
|
20240605,144100,22533780,5600,5600,5600,5600,0
|
|
20240605,144000,22533780,5600,5600,5600,5600,0
|
|
20240605,143900,22533780,5600,5600,5600,5600,0
|
|
20240605,143800,22533780,5600,5600,5600,5600,0
|
|
20240605,143700,22533780,5600,5600,5600,5600,0
|
|
20240605,143600,22533780,5600,5600,5600,5600,0
|
|
20240605,143500,22533780,5600,5600,5600,5600,0
|
|
20240605,143400,22533780,5600,5600,5600,5600,0
|
|
20240605,143300,22533780,5600,5600,5600,5600,0
|
|
20240605,143200,22533780,5600,5600,5600,5600,0
|
|
20240605,143100,22533780,5600,5600,5600,5600,0
|
|
20240605,143000,22533780,5600,5600,5600,5600,0
|
|
20240605,142900,22533780,5600,5600,5600,5600,0
|
|
20240605,142800,22533780,5600,5600,5600,5600,0
|
|
20240605,142700,22533780,5600,5600,5600,5600,3
|
|
20240605,142600,22516980,5610,5610,5610,5610,0
|
|
20240605,142500,22516980,5610,5610,5610,5610,0
|
|
20240605,142400,22516980,5610,5610,5610,5610,0
|
|
20240605,142300,22516980,5610,5610,5610,5610,0
|
|
20240605,142200,22516980,5610,5610,5610,5610,0
|
|
20240605,142100,22516980,5610,5610,5610,5610,0
|
|
20240605,142000,22516980,5610,5610,5610,5610,0
|
|
20240605,141900,22516980,5610,5610,5610,5610,0
|
|
20240605,141800,22516980,5610,5610,5610,5610,0
|
|
20240605,141700,22516980,5610,5610,5610,5610,0
|
|
20240605,141600,22516980,5610,5610,5610,5610,0
|
|
20240605,141500,22516980,5610,5610,5610,5610,1
|
|
20240605,141400,22511370,5610,5610,5610,5610,0
|
|
20240605,141300,22511370,5610,5610,5610,5610,0
|
|
20240605,141200,22511370,5610,5550,5610,5550,117
|
|
20240605,141100,21858630,5540,5540,5540,5540,47
|
|
20240605,141000,21598250,5530,5490,5530,5490,70
|
|
20240605,140900,21211780,5490,5480,5490,5480,416
|
|
20240605,140800,18932090,5480,5480,5480,5480,20
|
|
20240605,140700,18822490,5480,5480,5480,5480,1
|
|
20240605,140600,18817010,5470,5470,5470,5470,0
|
|
20240605,140500,18817010,5470,5470,5470,5470,13
|
|
20240605,140400,18745900,5470,5450,5470,5450,3
|
|
20240605,140300,18729520,5460,5460,5460,5460,1
|
|
20240605,140200,18724060,5460,5460,5460,5460,0
|
|
20240605,140100,18724060,5460,5460,5460,5460,0
|
|
20240605,140000,18724060,5460,5460,5460,5460,50
|
|
20240605,135900,18451060,5450,5470,5470,5450,100
|
|
20240605,135800,17905080,5540,5540,5540,5540,0
|
|
20240605,135700,17905080,5540,5540,5540,5540,0
|
|
20240605,135600,17905080,5540,5540,5540,5540,0
|
|
20240605,135500,17905080,5540,5540,5540,5540,0
|
|
20240605,135400,17905080,5540,5540,5540,5540,0
|
|
20240605,135300,17905080,5540,5540,5540,5540,0
|
|
20240605,135200,17905080,5540,5540,5540,5540,0
|
|
20240605,135100,17905080,5540,5540,5540,5540,0
|
|
20240605,135000,17905080,5540,5540,5540,5540,0
|
|
20240605,134900,17905080,5540,5540,5540,5540,0
|
|
20240605,134800,17905080,5540,5540,5540,5540,0
|
|
20240605,134700,17905080,5540,5540,5540,5540,0
|
|
20240605,134600,17905080,5540,5540,5540,5540,0
|
|
20240605,134500,17905080,5540,5540,5540,5540,0
|
|
20240605,134400,17905080,5540,5540,5540,5540,0
|
|
20240605,134300,17905080,5540,5540,5540,5540,0
|
|
20240605,134200,17905080,5540,5540,5540,5540,59
|
|
20240605,134100,17578220,5510,5510,5510,5510,0
|
|
20240605,134000,17578220,5510,5510,5510,5510,244
|
|
20240605,133900,16233780,5510,5510,5510,5510,0
|
|
20240605,133800,16233780,5510,5510,5510,5510,0
|
|
20240605,133700,16233780,5510,5510,5510,5510,0
|
|
20240605,133600,16233780,5510,5510,5510,5510,0
|
|
20240605,133500,16233780,5510,5510,5510,5510,0
|
|
20240605,133400,16233780,5510,5510,5510,5510,0
|
|
20240605,133300,16233780,5510,5510,5510,5510,10
|
|
20240605,133200,16178680,5460,5460,5460,5460,0
|
|
20240605,133100,16178680,5460,5460,5460,5460,0
|
|
20240605,133000,16178680,5460,5460,5460,5460,0
|
|
20240605,132900,16178680,5460,5470,5470,5460,192
|
|
20240605,132800,15129990,5470,5470,5470,5470,76
|
|
20240605,132700,14714270,5470,5470,5470,5470,0
|
|
20240605,132600,14714270,5470,5470,5470,5470,0
|
|
20240605,132500,14714270,5470,5470,5470,5470,0
|
|
20240605,132400,14714270,5470,5470,5470,5470,0
|
|
20240605,132300,14714270,5470,5470,5470,5470,0
|
|
20240605,132200,14714270,5470,5470,5470,5470,0
|
|
20240605,132100,14714270,5470,5470,5470,5470,0
|
|
20240605,132000,14714270,5470,5470,5470,5470,0
|
|
20240605,131900,14714270,5470,5470,5470,5470,0
|
|
20240605,131800,14714270,5470,5470,5470,5470,0
|
|
20240605,131700,14714270,5470,5470,5470,5470,0
|
|
20240605,131600,14714270,5470,5470,5470,5470,0
|
|
20240605,131500,14714270,5470,5470,5470,5470,0
|
|
20240605,131400,14714270,5470,5470,5470,5470,0
|
|
20240605,131300,14714270,5470,5470,5470,5470,30
|
|
20240605,131200,14550170,5510,5510,5510,5510,0
|
|
20240605,131100,14550170,5510,5510,5510,5510,0
|
|
20240605,131000,14550170,5510,5510,5510,5510,0
|
|
20240605,130900,14550170,5510,5510,5510,5510,0
|
|
20240605,130800,14550170,5510,5510,5510,5510,0
|
|
20240605,130700,14550170,5510,5510,5510,5510,0
|
|
20240605,130600,14550170,5510,5510,5510,5510,0
|
|
20240605,130500,14550170,5510,5510,5510,5510,0
|
|
20240605,130400,14550170,5510,5510,5510,5510,0
|
|
20240605,130300,14550170,5510,5510,5510,5510,0
|
|
20240605,130200,14550170,5510,5510,5510,5510,0
|
|
20240605,130100,14550170,5510,5510,5510,5510,150
|
|
20240605,130000,13723670,5470,5470,5470,5470,0
|
|
20240605,125900,13723670,5470,5470,5470,5470,0
|
|
20240605,125800,13723670,5470,5470,5470,5470,0
|
|
20240605,125700,13723670,5470,5470,5470,5470,1
|
|
20240605,125600,13718200,5460,5460,5460,5460,0
|
|
20240605,125500,13718200,5460,5460,5460,5460,0
|
|
20240605,125400,13718200,5460,5460,5460,5460,0
|
|
20240605,125300,13718200,5460,5460,5460,5460,0
|
|
20240605,125200,13718200,5460,5460,5460,5460,0
|
|
20240605,125100,13718200,5460,5460,5460,5460,0
|
|
20240605,125000,13718200,5460,5460,5460,5460,0
|
|
20240605,124900,13718200,5460,5460,5460,5460,0
|
|
20240605,124800,13718200,5460,5460,5460,5460,0
|
|
20240605,124700,13718200,5460,5460,5460,5460,0
|
|
20240605,124600,13718200,5460,5460,5460,5460,0
|
|
20240605,124500,13718200,5460,5460,5460,5460,0
|
|
20240605,124400,13718200,5460,5460,5460,5460,0
|
|
20240605,124300,13718200,5460,5460,5460,5460,0
|
|
20240605,124200,13718200,5460,5460,5460,5460,0
|
|
20240605,124100,13718200,5460,5460,5460,5460,0
|
|
20240605,124000,13718200,5460,5460,5460,5460,0
|
|
20240605,123900,13718200,5460,5460,5460,5460,0
|
|
20240605,123800,13718200,5460,5460,5460,5460,0
|
|
20240605,123700,13718200,5460,5460,5460,5460,0
|
|
20240605,123600,13718200,5460,5460,5460,5460,0
|
|
20240605,123500,13718200,5460,5460,5460,5460,0
|
|
20240605,123400,13718200,5460,5460,5460,5460,0
|
|
20240605,123300,13718200,5460,5460,5460,5460,0
|
|
20240605,123200,13718200,5460,5460,5460,5460,0
|
|
20240605,123100,13718200,5460,5460,5460,5460,0
|
|
20240605,123000,13718200,5460,5460,5460,5460,0
|
|
20240605,122900,13718200,5460,5460,5460,5460,0
|
|
20240605,122800,13718200,5460,5460,5460,5460,0
|
|
20240605,122700,13718200,5460,5460,5460,5460,0
|
|
20240605,122600,13718200,5460,5460,5460,5460,0
|
|
20240605,122500,13718200,5460,5460,5460,5460,0
|
|
20240605,122400,13718200,5460,5460,5460,5460,0
|
|
20240605,122300,13718200,5460,5460,5460,5460,0
|
|
20240605,122200,13718200,5460,5460,5460,5460,21
|
|
20240605,122100,13603540,5510,5510,5510,5510,0
|
|
20240605,122000,13603540,5510,5510,5510,5510,95
|
|
20240605,121900,13080090,5510,5510,5510,5510,0
|
|
20240605,121800,13080090,5510,5510,5510,5510,0
|
|
20240605,121700,13080090,5510,5510,5510,5510,69
|
|
20240605,121600,12699900,5460,5460,5460,5460,0
|
|
20240605,121500,12699900,5460,5460,5460,5460,0
|
|
20240605,121400,12699900,5460,5460,5460,5460,0
|
|
20240605,121300,12699900,5460,5460,5460,5460,0
|
|
20240605,121200,12699900,5460,5460,5460,5460,0
|
|
20240605,121100,12699900,5460,5460,5460,5460,0
|
|
20240605,121000,12699900,5460,5460,5460,5460,0
|
|
20240605,120900,12699900,5460,5460,5460,5460,0
|
|
20240605,120800,12699900,5460,5460,5460,5460,0
|
|
20240605,120700,12699900,5460,5460,5460,5460,0
|
|
20240605,120600,12699900,5460,5460,5460,5460,0
|
|
20240605,120500,12699900,5460,5460,5460,5460,1
|
|
20240605,120400,12694440,5460,5460,5460,5460,0
|
|
20240605,120300,12694440,5460,5460,5460,5460,0
|
|
20240605,120200,12694440,5460,5460,5460,5460,0
|
|
20240605,120100,12694440,5460,5460,5460,5460,0
|
|
20240605,120000,12694440,5460,5460,5460,5460,0
|
|
20240605,115900,12694440,5460,5460,5460,5460,0
|
|
20240605,115800,12694440,5460,5460,5460,5460,0
|
|
20240605,115700,12694440,5460,5460,5460,5460,0
|
|
20240605,115600,12694440,5460,5460,5460,5460,0
|
|
20240605,115500,12694440,5460,5520,5520,5450,1302
|
|
20240605,115400,5582690,5600,5600,5600,5600,0
|
|
20240605,115300,5582690,5600,5600,5600,5600,0
|
|
20240605,115200,5582690,5600,5600,5600,5600,0
|
|
20240605,115100,5582690,5600,5600,5600,5600,0
|
|
20240605,115000,5582690,5600,5600,5600,5600,0
|
|
20240605,114900,5582690,5600,5600,5600,5600,0
|
|
20240605,114800,5582690,5600,5600,5600,5600,0
|
|
20240605,114700,5582690,5600,5600,5600,5600,0
|
|
20240605,114600,5582690,5600,5600,5600,5600,0
|
|
20240605,114500,5582690,5600,5600,5600,5600,0
|
|
20240605,114400,5582690,5600,5600,5600,5600,0
|
|
20240605,114300,5582690,5600,5600,5600,5600,0
|
|
20240605,114200,5582690,5600,5600,5600,5600,0
|
|
20240605,114100,5582690,5600,5600,5600,5600,0
|
|
20240605,114000,5582690,5600,5600,5600,5600,0
|
|
20240605,113900,5582690,5600,5600,5600,5600,0
|
|
20240605,113800,5582690,5600,5600,5600,5600,0
|
|
20240605,113700,5582690,5600,5600,5600,5600,0
|
|
20240605,113600,5582690,5600,5600,5600,5600,0
|
|
20240605,113500,5582690,5600,5600,5600,5600,0
|
|
20240605,113400,5582690,5600,5600,5600,5600,0
|
|
20240605,113300,5582690,5600,5600,5600,5600,0
|
|
20240605,113200,5582690,5600,5600,5600,5600,0
|
|
20240605,113100,5582690,5600,5600,5600,5600,0
|
|
20240605,113000,5582690,5600,5600,5600,5600,0
|
|
20240605,112900,5582690,5600,5600,5600,5600,0
|
|
20240605,112800,5582690,5600,5600,5600,5600,0
|
|
20240605,112700,5582690,5600,5600,5600,5600,0
|
|
20240605,112600,5582690,5600,5600,5600,5600,0
|
|
20240605,112500,5582690,5600,5600,5600,5600,0
|
|
20240605,112400,5582690,5600,5600,5600,5600,0
|
|
20240605,112300,5582690,5600,5600,5600,5600,0
|
|
20240605,112200,5582690,5600,5600,5600,5600,0
|
|
20240605,112100,5582690,5600,5600,5600,5600,0
|
|
20240605,112000,5582690,5600,5600,5600,5600,0
|
|
20240605,111900,5582690,5600,5600,5600,5600,0
|
|
20240605,111800,5582690,5600,5600,5600,5600,0
|
|
20240605,111700,5582690,5600,5600,5600,5600,0
|
|
20240605,111600,5582690,5600,5600,5600,5600,0
|
|
20240605,111500,5582690,5600,5600,5600,5600,0
|
|
20240605,111400,5582690,5600,5600,5600,5600,0
|
|
20240605,111300,5582690,5600,5600,5600,5600,0
|
|
20240605,111200,5582690,5600,5600,5600,5600,0
|
|
20240605,111100,5582690,5600,5600,5600,5600,0
|
|
20240605,111000,5582690,5600,5600,5600,5600,15
|
|
20240605,110900,5498690,5600,5600,5600,5600,0
|
|
20240605,110800,5498690,5600,5600,5600,5600,0
|
|
20240605,110700,5498690,5600,5560,5600,5560,84
|
|
20240605,110600,5029850,5560,5560,5560,5560,0
|
|
20240605,110500,5029850,5560,5560,5560,5560,0
|
|
20240605,110400,5029850,5560,5560,5560,5560,0
|
|
20240605,110300,5029850,5560,5560,5560,5560,0
|
|
20240605,110200,5029850,5560,5560,5560,5560,0
|
|
20240605,110100,5029850,5560,5560,5560,5560,0
|
|
20240605,110000,5029850,5560,5560,5560,5560,0
|
|
20240605,105900,5029850,5560,5560,5560,5560,0
|
|
20240605,105800,5029850,5560,5560,5560,5560,0
|
|
20240605,105700,5029850,5560,5560,5560,5560,0
|
|
20240605,105600,5029850,5560,5560,5560,5560,0
|
|
20240605,105500,5029850,5560,5560,5560,5560,0
|
|
20240605,105400,5029850,5560,5560,5560,5560,0
|
|
20240605,105300,5029850,5560,5560,5560,5560,0
|
|
20240605,105200,5029850,5560,5560,5560,5560,0
|
|
20240605,105100,5029850,5560,5560,5560,5560,0
|
|
20240605,105000,5029850,5560,5560,5560,5560,0
|
|
20240605,104900,5029850,5560,5560,5560,5560,0
|
|
20240605,104800,5029850,5560,5560,5560,5560,0
|
|
20240605,104700,5029850,5560,5560,5560,5560,0
|
|
20240605,104600,5029850,5560,5560,5560,5560,0
|
|
20240605,104500,5029850,5560,5560,5560,5560,0
|
|
20240605,104400,5029850,5560,5560,5560,5560,0
|
|
20240605,104300,5029850,5560,5560,5560,5560,0
|
|
20240605,104200,5029850,5560,5560,5560,5560,0
|
|
20240605,104100,5029850,5560,5560,5560,5560,0
|
|
20240605,104000,5029850,5560,5560,5560,5560,0
|
|
20240605,103900,5029850,5560,5560,5560,5560,0
|
|
20240605,103800,5029850,5560,5560,5560,5560,0
|
|
20240605,103700,5029850,5560,5560,5560,5560,0
|
|
20240605,103600,5029850,5560,5560,5560,5560,0
|
|
20240605,103500,5029850,5560,5560,5560,5560,0
|
|
20240605,103400,5029850,5560,5560,5560,5560,0
|
|
20240605,103300,5029850,5560,5500,5560,5500,2
|
|
20240605,103200,5018790,5560,5560,5560,5560,0
|
|
20240605,103100,5018790,5560,5560,5560,5560,0
|
|
20240605,103000,5018790,5560,5560,5560,5560,0
|
|
20240605,102900,5018790,5560,5560,5560,5560,0
|
|
20240605,102800,5018790,5560,5560,5560,5560,0
|
|
20240605,102700,5018790,5560,5560,5560,5560,0
|
|
20240605,102600,5018790,5560,5560,5560,5560,0
|
|
20240605,102500,5018790,5560,5560,5560,5560,0
|
|
20240605,102400,5018790,5560,5560,5560,5560,0
|
|
20240605,102300,5018790,5560,5560,5560,5560,0
|
|
20240605,102200,5018790,5560,5560,5560,5560,0
|
|
20240605,102100,5018790,5560,5560,5560,5560,0
|
|
20240605,102000,5018790,5560,5560,5560,5560,0
|
|
20240605,101900,5018790,5560,5560,5560,5560,0
|
|
20240605,101800,5018790,5560,5560,5560,5560,0
|
|
20240605,101700,5018790,5560,5560,5560,5560,0
|
|
20240605,101600,5018790,5560,5560,5560,5560,0
|
|
20240605,101500,5018790,5560,5560,5560,5560,1
|
|
20240605,101400,5013230,5560,5560,5560,5560,0
|
|
20240605,101300,5013230,5560,5560,5560,5560,0
|
|
20240605,101200,5013230,5560,5560,5560,5560,0
|
|
20240605,101100,5013230,5560,5560,5560,5560,0
|
|
20240605,101000,5013230,5560,5560,5560,5560,0
|
|
20240605,100900,5013230,5560,5560,5560,5560,0
|
|
20240605,100800,5013230,5560,5560,5560,5560,0
|
|
20240605,100700,5013230,5560,5560,5560,5560,0
|
|
20240605,100600,5013230,5560,5560,5560,5560,0
|
|
20240605,100500,5013230,5560,5560,5560,5560,0
|
|
20240605,100400,5013230,5560,5560,5560,5560,0
|
|
20240605,100300,5013230,5560,5560,5560,5560,1
|
|
20240605,100200,5007670,5560,5560,5560,5560,0
|
|
20240605,100100,5007670,5560,5560,5560,5560,2
|
|
20240605,100000,4996550,5560,5560,5560,5560,1
|
|
20240605,095900,4990990,5560,5560,5560,5560,2
|
|
20240605,095800,4979870,5490,5490,5490,5490,0
|
|
20240605,095700,4979870,5490,5520,5520,5490,500
|
|
20240605,095600,2234270,5560,5560,5560,5560,1
|
|
20240605,095500,2228710,5550,5550,5550,5550,0
|
|
20240605,095400,2228710,5550,5520,5550,5520,2
|
|
20240605,095300,2217640,5560,5560,5560,5560,0
|
|
20240605,095200,2217640,5560,5560,5560,5560,0
|
|
20240605,095100,2217640,5560,5560,5560,5560,0
|
|
20240605,095000,2217640,5560,5560,5560,5560,0
|
|
20240605,094900,2217640,5560,5560,5560,5560,0
|
|
20240605,094800,2217640,5560,5560,5560,5560,0
|
|
20240605,094700,2217640,5560,5560,5560,5560,9
|
|
20240605,094600,2167600,5560,5560,5560,5560,0
|
|
20240605,094500,2167600,5560,5560,5560,5560,0
|
|
20240605,094400,2167600,5560,5560,5560,5560,0
|
|
20240605,094300,2167600,5560,5560,5560,5560,0
|
|
20240605,094200,2167600,5560,5560,5560,5560,0
|
|
20240605,094100,2167600,5560,5560,5560,5560,0
|
|
20240605,094000,2167600,5560,5560,5560,5560,0
|
|
20240605,093900,2167600,5560,5560,5560,5560,0
|
|
20240605,093800,2167600,5560,5560,5560,5560,50
|
|
20240605,093700,1889600,5520,5520,5520,5520,0
|
|
20240605,093600,1889600,5520,5520,5520,5520,18
|
|
20240605,093500,1790240,5510,5510,5510,5510,0
|
|
20240605,093400,1790240,5510,5510,5510,5510,0
|
|
20240605,093300,1790240,5510,5510,5510,5510,0
|
|
20240605,093200,1790240,5510,5510,5510,5510,1
|
|
20240605,093100,1784730,5490,5490,5490,5490,0
|
|
20240605,093000,1784730,5490,5490,5490,5490,0
|
|
20240605,092900,1784730,5490,5490,5490,5490,0
|
|
20240605,092800,1784730,5490,5490,5490,5490,0
|
|
20240605,092700,1784730,5490,5490,5490,5490,0
|
|
20240605,092600,1784730,5490,5490,5490,5490,0
|
|
20240605,092500,1784730,5490,5490,5490,5490,0
|
|
20240605,092400,1784730,5490,5490,5490,5490,0
|
|
20240605,092300,1784730,5490,5490,5490,5490,10
|
|
20240605,092200,1729830,5480,5550,5550,5480,10
|
|
20240605,092100,1674870,5590,5590,5590,5590,0
|
|
20240605,092000,1674870,5590,5550,5590,5550,15
|
|
20240605,091900,1591580,5600,5600,5600,5600,0
|
|
20240605,091800,1591580,5600,5600,5600,5600,0
|
|
20240605,091700,1591580,5600,5600,5600,5600,0
|
|
20240605,091600,1591580,5600,5600,5600,5600,1
|
|
20240605,091500,1585980,5640,5640,5640,5640,0
|
|
20240605,091400,1585980,5640,5640,5640,5640,0
|
|
20240605,091300,1585980,5640,5640,5640,5640,0
|
|
20240605,091200,1585980,5640,5640,5640,5640,0
|
|
20240605,091100,1585980,5640,5640,5640,5640,0
|
|
20240605,091000,1585980,5640,5640,5640,5640,0
|
|
20240605,090900,1585980,5640,5640,5640,5640,0
|
|
20240605,090800,1585980,5640,5640,5640,5640,0
|
|
20240605,090700,1585980,5640,5640,5640,5640,0
|
|
20240605,090600,1585980,5640,5600,5640,5600,50
|
|
20240605,090500,1305280,5600,5600,5600,5600,0
|
|
20240605,090400,1305280,5600,5520,5600,5450,120
|
|
20240605,090300,646120,5570,5570,5570,5570,0
|
|
20240605,090200,646120,5570,5570,5570,5570,0
|
|
20240605,090100,646120,5570,5570,5570,5570,0
|
|
20240605,090000,646120,5570,5570,5570,5570,116
|