698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,203500,526277035,3335,3335,3335,3335,14709
|
|
20240603,203400,526277035,3335,3335,3335,3335,0
|
|
20240603,203300,526277035,3335,3335,3335,3335,0
|
|
20240603,203200,526277035,3335,3335,3335,3335,0
|
|
20240603,203100,526277035,3335,3335,3335,3335,0
|
|
20240603,203000,526277035,3335,3335,3335,3335,0
|
|
20240603,202900,526277035,3335,3335,3335,3335,0
|
|
20240603,202800,526277035,3335,3335,3335,3335,0
|
|
20240603,202700,526277035,3335,3335,3335,3335,0
|
|
20240603,202600,526277035,3335,3335,3335,3335,0
|
|
20240603,202500,526277035,3335,3335,3335,3335,0
|
|
20240603,202400,526277035,3335,3335,3335,3335,0
|
|
20240603,202300,526277035,3335,3335,3335,3335,0
|
|
20240603,202200,526277035,3335,3335,3335,3335,0
|
|
20240603,202100,526277035,3335,3335,3335,3335,0
|
|
20240603,202000,526277035,3335,3335,3335,3335,0
|
|
20240603,201900,526277035,3335,3335,3335,3335,0
|
|
20240603,201800,526277035,3335,3335,3335,3335,0
|
|
20240603,201700,526277035,3335,3335,3335,3335,0
|
|
20240603,201600,526277035,3335,3335,3335,3335,0
|
|
20240603,201500,526277035,3335,3335,3335,3335,0
|
|
20240603,201400,526277035,3335,3335,3335,3335,0
|
|
20240603,201300,526277035,3335,3335,3335,3335,0
|
|
20240603,201200,526277035,3335,3335,3335,3335,0
|
|
20240603,201100,526277035,3335,3335,3335,3335,0
|
|
20240603,201000,526277035,3335,3335,3335,3335,0
|
|
20240603,200900,526277035,3335,3335,3335,3335,0
|
|
20240603,200800,526277035,3335,3335,3335,3335,0
|
|
20240603,200700,526277035,3335,3335,3335,3335,0
|
|
20240603,200600,526277035,3335,3335,3335,3335,0
|
|
20240603,200500,526277035,3335,3335,3335,3335,14709
|
|
20240603,200400,526277035,3335,3335,3335,3335,0
|
|
20240603,200300,526277035,3335,3335,3335,3335,0
|
|
20240603,200200,526277035,3335,3335,3335,3335,0
|
|
20240603,200100,526277035,3335,3335,3335,3335,0
|
|
20240603,200000,526277035,3335,3335,3335,3335,0
|
|
20240603,195900,526277035,3335,3335,3335,3335,0
|
|
20240603,195800,526277035,3335,3335,3335,3335,0
|
|
20240603,195700,526277035,3335,3335,3335,3335,0
|
|
20240603,195600,526277035,3335,3335,3335,3335,0
|
|
20240603,195500,526277035,3335,3335,3335,3335,0
|
|
20240603,195400,526277035,3335,3335,3335,3335,0
|
|
20240603,195300,526277035,3335,3335,3335,3335,0
|
|
20240603,195200,526277035,3335,3335,3335,3335,0
|
|
20240603,195100,526277035,3335,3335,3335,3335,0
|
|
20240603,195000,526277035,3335,3335,3335,3335,0
|
|
20240603,194900,526277035,3335,3335,3335,3335,0
|
|
20240603,194800,526277035,3335,3335,3335,3335,0
|
|
20240603,194700,526277035,3335,3335,3335,3335,0
|
|
20240603,194600,526277035,3335,3335,3335,3335,0
|
|
20240603,194500,526277035,3335,3335,3335,3335,0
|
|
20240603,194400,526277035,3335,3335,3335,3335,0
|
|
20240603,194300,526277035,3335,3335,3335,3335,0
|
|
20240603,194200,526277035,3335,3335,3335,3335,0
|
|
20240603,194100,526277035,3335,3335,3335,3335,0
|
|
20240603,194000,526277035,3335,3335,3335,3335,0
|
|
20240603,193900,526277035,3335,3335,3335,3335,0
|
|
20240603,193800,526277035,3335,3335,3335,3335,0
|
|
20240603,193700,526277035,3335,3335,3335,3335,0
|
|
20240603,193600,526277035,3335,3335,3335,3335,0
|
|
20240603,193500,526277035,3335,3335,3335,3335,14709
|
|
20240603,193400,526277035,3335,3335,3335,3335,0
|
|
20240603,193300,526277035,3335,3335,3335,3335,0
|
|
20240603,193200,526277035,3335,3335,3335,3335,0
|
|
20240603,193100,526277035,3335,3335,3335,3335,0
|
|
20240603,193000,526277035,3335,3335,3335,3335,0
|
|
20240603,192900,526277035,3335,3335,3335,3335,0
|
|
20240603,192800,526277035,3335,3335,3335,3335,0
|
|
20240603,192700,526277035,3335,3335,3335,3335,0
|
|
20240603,192600,526277035,3335,3335,3335,3335,0
|
|
20240603,192500,526277035,3335,3335,3335,3335,0
|
|
20240603,192400,526277035,3335,3335,3335,3335,0
|
|
20240603,192300,526277035,3335,3335,3335,3335,0
|
|
20240603,192200,526277035,3335,3335,3335,3335,0
|
|
20240603,192100,526277035,3335,3335,3335,3335,0
|
|
20240603,192000,526277035,3335,3335,3335,3335,0
|
|
20240603,191900,526277035,3335,3335,3335,3335,0
|
|
20240603,191800,526277035,3335,3335,3335,3335,0
|
|
20240603,191700,526277035,3335,3335,3335,3335,0
|
|
20240603,191600,526277035,3335,3335,3335,3335,0
|
|
20240603,191500,526277035,3335,3335,3335,3335,0
|
|
20240603,191400,526277035,3335,3335,3335,3335,0
|
|
20240603,191300,526277035,3335,3335,3335,3335,0
|
|
20240603,191200,526277035,3335,3335,3335,3335,0
|
|
20240603,191100,526277035,3335,3335,3335,3335,0
|
|
20240603,191000,526277035,3335,3335,3335,3335,0
|
|
20240603,190900,526277035,3335,3335,3335,3335,0
|
|
20240603,190800,526277035,3335,3335,3335,3335,0
|
|
20240603,190700,526277035,3335,3335,3335,3335,0
|
|
20240603,190600,526277035,3335,3335,3335,3335,0
|
|
20240603,190500,526277035,3335,3335,3335,3335,14709
|
|
20240603,190400,526277035,3335,3335,3335,3335,0
|
|
20240603,190300,526277035,3335,3335,3335,3335,0
|
|
20240603,190200,526277035,3335,3335,3335,3335,0
|
|
20240603,190100,526277035,3335,3335,3335,3335,0
|
|
20240603,190000,526277035,3335,3335,3335,3335,0
|
|
20240603,185900,526277035,3335,3335,3335,3335,0
|
|
20240603,185800,526277035,3335,3335,3335,3335,0
|
|
20240603,185700,526277035,3335,3335,3335,3335,0
|
|
20240603,185600,526277035,3335,3335,3335,3335,0
|
|
20240603,185500,526277035,3335,3335,3335,3335,0
|
|
20240603,185400,526277035,3335,3335,3335,3335,0
|
|
20240603,185300,526277035,3335,3335,3335,3335,0
|
|
20240603,185200,526277035,3335,3335,3335,3335,0
|
|
20240603,185100,526277035,3335,3335,3335,3335,0
|
|
20240603,185000,526277035,3335,3335,3335,3335,0
|
|
20240603,184900,526277035,3335,3335,3335,3335,0
|
|
20240603,184800,526277035,3335,3335,3335,3335,0
|
|
20240603,184700,526277035,3335,3335,3335,3335,0
|
|
20240603,184600,526277035,3335,3335,3335,3335,0
|
|
20240603,184500,526277035,3335,3335,3335,3335,0
|
|
20240603,184400,526277035,3335,3335,3335,3335,0
|
|
20240603,184300,526277035,3335,3335,3335,3335,0
|
|
20240603,184200,526277035,3335,3335,3335,3335,0
|
|
20240603,184100,526277035,3335,3335,3335,3335,0
|
|
20240603,184000,526277035,3335,3335,3335,3335,0
|
|
20240603,183900,526277035,3335,3335,3335,3335,0
|
|
20240603,183800,526277035,3335,3335,3335,3335,0
|
|
20240603,183700,526277035,3335,3335,3335,3335,0
|
|
20240603,183600,526277035,3335,3335,3335,3335,0
|
|
20240603,183500,526277035,3335,3335,3335,3335,14709
|
|
20240603,183400,526277035,3335,3335,3335,3335,0
|
|
20240603,183300,526277035,3335,3335,3335,3335,0
|
|
20240603,183200,526277035,3335,3335,3335,3335,0
|
|
20240603,183100,526277035,3335,3335,3335,3335,0
|
|
20240603,183000,526277035,3335,3335,3335,3335,0
|
|
20240603,182900,526277035,3335,3335,3335,3335,0
|
|
20240603,182800,526277035,3335,3335,3335,3335,0
|
|
20240603,182700,526277035,3335,3335,3335,3335,0
|
|
20240603,182600,526277035,3335,3335,3335,3335,0
|
|
20240603,182500,526277035,3335,3335,3335,3335,0
|
|
20240603,182400,526277035,3335,3335,3335,3335,0
|
|
20240603,182300,526277035,3335,3335,3335,3335,0
|
|
20240603,182200,526277035,3335,3335,3335,3335,0
|
|
20240603,182100,526277035,3335,3335,3335,3335,0
|
|
20240603,182000,526277035,3335,3335,3335,3335,0
|
|
20240603,181900,526277035,3335,3335,3335,3335,0
|
|
20240603,181800,526277035,3335,3335,3335,3335,0
|
|
20240603,181700,526277035,3335,3335,3335,3335,0
|
|
20240603,181600,526277035,3335,3335,3335,3335,0
|
|
20240603,181500,526277035,3335,3335,3335,3335,0
|
|
20240603,181400,526277035,3335,3335,3335,3335,0
|
|
20240603,181300,526277035,3335,3335,3335,3335,0
|
|
20240603,181200,526277035,3335,3335,3335,3335,0
|
|
20240603,181100,526277035,3335,3335,3335,3335,0
|
|
20240603,181000,526277035,3335,3335,3335,3335,0
|
|
20240603,180900,526277035,3335,3335,3335,3335,0
|
|
20240603,180800,526277035,3335,3335,3335,3335,0
|
|
20240603,180700,526277035,3335,3335,3335,3335,0
|
|
20240603,180600,526277035,3335,3335,3335,3335,0
|
|
20240603,180500,526277035,3335,3335,3335,3335,14709
|
|
20240603,180400,526277035,3335,3335,3335,3335,0
|
|
20240603,180300,526277035,3335,3335,3335,3335,0
|
|
20240603,180200,526277035,3335,3335,3335,3335,0
|
|
20240603,180100,526277035,3335,3335,3335,3335,0
|
|
20240603,180000,526277035,3335,3335,3335,3335,0
|
|
20240603,175900,526277035,3335,3335,3335,3335,0
|
|
20240603,175800,526277035,3335,3335,3335,3335,0
|
|
20240603,175700,526277035,3335,3335,3335,3335,0
|
|
20240603,175600,526277035,3335,3335,3335,3335,0
|
|
20240603,175500,526277035,3335,3335,3335,3335,0
|
|
20240603,175400,526277035,3335,3335,3335,3335,0
|
|
20240603,175300,526277035,3335,3335,3335,3335,0
|
|
20240603,175200,526277035,3335,3335,3335,3335,0
|
|
20240603,175100,526277035,3335,3335,3335,3335,0
|
|
20240603,175000,526277035,3335,3335,3335,3335,0
|
|
20240603,174900,526277035,3335,3335,3335,3335,0
|
|
20240603,174800,526277035,3335,3335,3335,3335,0
|
|
20240603,174700,526277035,3335,3335,3335,3335,0
|
|
20240603,174600,526277035,3335,3335,3335,3335,0
|
|
20240603,174500,526277035,3335,3335,3335,3335,0
|
|
20240603,174400,526277035,3335,3335,3335,3335,0
|
|
20240603,174300,526277035,3335,3335,3335,3335,0
|
|
20240603,174200,526277035,3335,3335,3335,3335,0
|
|
20240603,174100,526277035,3335,3335,3335,3335,0
|
|
20240603,174000,526277035,3335,3335,3335,3335,0
|
|
20240603,173900,526277035,3335,3335,3335,3335,0
|
|
20240603,173800,526277035,3335,3335,3335,3335,0
|
|
20240603,173700,526277035,3335,3335,3335,3335,0
|
|
20240603,173600,526277035,3335,3335,3335,3335,0
|
|
20240603,173500,526277035,3335,3335,3335,3335,14709
|
|
20240603,173400,526277035,3335,3335,3335,3335,0
|
|
20240603,173300,526277035,3335,3335,3335,3335,0
|
|
20240603,173200,526277035,3335,3335,3335,3335,0
|
|
20240603,173100,526277035,3335,3335,3335,3335,0
|
|
20240603,173000,526277035,3335,3335,3335,3335,0
|
|
20240603,172900,526277035,3335,3335,3335,3335,0
|
|
20240603,172800,526277035,3335,3335,3335,3335,0
|
|
20240603,172700,526277035,3335,3335,3335,3335,0
|
|
20240603,172600,526277035,3335,3335,3335,3335,0
|
|
20240603,172500,526277035,3335,3335,3335,3335,0
|
|
20240603,172400,526277035,3335,3335,3335,3335,0
|
|
20240603,172300,526277035,3335,3335,3335,3335,0
|
|
20240603,172200,526277035,3335,3335,3335,3335,0
|
|
20240603,172100,526277035,3335,3335,3335,3335,0
|
|
20240603,172000,526277035,3335,3335,3335,3335,0
|
|
20240603,171900,526277035,3335,3335,3335,3335,0
|
|
20240603,171800,526277035,3335,3335,3335,3335,0
|
|
20240603,171700,526277035,3335,3335,3335,3335,0
|
|
20240603,171600,526277035,3335,3335,3335,3335,0
|
|
20240603,171500,526277035,3335,3335,3335,3335,0
|
|
20240603,171400,526277035,3335,3335,3335,3335,0
|
|
20240603,171300,526277035,3335,3335,3335,3335,0
|
|
20240603,171200,526277035,3335,3335,3335,3335,0
|
|
20240603,171100,526277035,3335,3335,3335,3335,0
|
|
20240603,171000,526277035,3335,3335,3335,3335,0
|
|
20240603,170900,526277035,3335,3335,3335,3335,0
|
|
20240603,170800,526277035,3335,3335,3335,3335,0
|
|
20240603,170700,526277035,3335,3335,3335,3335,0
|
|
20240603,170600,526277035,3335,3335,3335,3335,0
|
|
20240603,170500,526277035,3335,3335,3335,3335,14709
|
|
20240603,170400,526277035,3335,3335,3335,3335,0
|
|
20240603,170300,526277035,3335,3335,3335,3335,0
|
|
20240603,170200,526277035,3335,3335,3335,3335,0
|
|
20240603,170100,526277035,3335,3335,3335,3335,0
|
|
20240603,170000,526277035,3335,3335,3335,3335,0
|
|
20240603,165900,526277035,3335,3335,3335,3335,0
|
|
20240603,165800,526277035,3335,3335,3335,3335,0
|
|
20240603,165700,526277035,3335,3335,3335,3335,0
|
|
20240603,165600,526277035,3335,3335,3335,3335,0
|
|
20240603,165500,526277035,3335,3335,3335,3335,0
|
|
20240603,165400,526277035,3335,3335,3335,3335,0
|
|
20240603,165300,526277035,3335,3335,3335,3335,0
|
|
20240603,165200,526277035,3335,3335,3335,3335,0
|
|
20240603,165100,526277035,3335,3335,3335,3335,0
|
|
20240603,165000,526277035,3335,3335,3335,3335,0
|
|
20240603,164900,526277035,3335,3335,3335,3335,0
|
|
20240603,164800,526277035,3335,3335,3335,3335,0
|
|
20240603,164700,526277035,3335,3335,3335,3335,0
|
|
20240603,164600,526277035,3335,3335,3335,3335,0
|
|
20240603,164500,526277035,3335,3335,3335,3335,0
|
|
20240603,164400,526277035,3335,3335,3335,3335,0
|
|
20240603,164300,526277035,3335,3335,3335,3335,0
|
|
20240603,164200,526277035,3335,3335,3335,3335,0
|
|
20240603,164100,526277035,3335,3335,3335,3335,0
|
|
20240603,164000,526277035,3335,3335,3335,3335,0
|
|
20240603,163900,526277035,3335,3335,3335,3335,0
|
|
20240603,163800,526277035,3335,3335,3335,3335,0
|
|
20240603,163700,526277035,3335,3335,3335,3335,0
|
|
20240603,163600,526277035,3335,3335,3335,3335,0
|
|
20240603,163500,526277035,3335,3335,3335,3335,14709
|
|
20240603,163400,526277035,3335,3335,3335,3335,0
|
|
20240603,163300,526277035,3335,3335,3335,3335,0
|
|
20240603,163200,526277035,3335,3335,3335,3335,0
|
|
20240603,163100,526277035,3335,3335,3335,3335,0
|
|
20240603,163000,526277035,3335,3335,3335,3335,0
|
|
20240603,162900,526277035,3335,3335,3335,3335,0
|
|
20240603,162800,526277035,3335,3335,3335,3335,0
|
|
20240603,162700,526277035,3335,3335,3335,3335,0
|
|
20240603,162600,526277035,3335,3335,3335,3335,0
|
|
20240603,162500,526277035,3335,3335,3335,3335,0
|
|
20240603,162400,526277035,3335,3335,3335,3335,0
|
|
20240603,162300,526277035,3335,3335,3335,3335,0
|
|
20240603,162200,526277035,3335,3335,3335,3335,0
|
|
20240603,162100,526277035,3335,3335,3335,3335,0
|
|
20240603,162000,526277035,3335,3335,3335,3335,0
|
|
20240603,161900,526277035,3335,3335,3335,3335,0
|
|
20240603,161800,526277035,3335,3335,3335,3335,0
|
|
20240603,161700,526277035,3335,3335,3335,3335,0
|
|
20240603,161600,526277035,3335,3335,3335,3335,0
|
|
20240603,161500,526277035,3335,3335,3335,3335,0
|
|
20240603,161400,526277035,3335,3335,3335,3335,0
|
|
20240603,161300,526277035,3335,3335,3335,3335,0
|
|
20240603,161200,526277035,3335,3335,3335,3335,0
|
|
20240603,161100,526277035,3335,3335,3335,3335,0
|
|
20240603,161000,526277035,3335,3335,3335,3335,0
|
|
20240603,160900,526277035,3335,3335,3335,3335,0
|
|
20240603,160800,526277035,3335,3335,3335,3335,0
|
|
20240603,160700,526277035,3335,3335,3335,3335,0
|
|
20240603,160600,526277035,3335,3335,3335,3335,0
|
|
20240603,160500,526277035,3335,3335,3335,3335,14709
|
|
20240603,160400,526277035,3335,3335,3335,3335,0
|
|
20240603,160300,526277035,3335,3335,3335,3335,0
|
|
20240603,160200,526277035,3335,3335,3335,3335,0
|
|
20240603,160100,526277035,3335,3335,3335,3335,0
|
|
20240603,160000,526277035,3335,3335,3335,3335,0
|
|
20240603,155900,526277035,3335,3335,3335,3335,0
|
|
20240603,155800,526277035,3335,3335,3335,3335,0
|
|
20240603,155700,526277035,3335,3335,3335,3335,0
|
|
20240603,155600,526277035,3335,3335,3335,3335,0
|
|
20240603,155500,526277035,3335,3335,3335,3335,0
|
|
20240603,155400,526277035,3335,3335,3335,3335,0
|
|
20240603,155300,526277035,3335,3335,3335,3335,0
|
|
20240603,155200,526277035,3335,3335,3335,3335,0
|
|
20240603,155100,526277035,3335,3335,3335,3335,0
|
|
20240603,155000,526277035,3335,3335,3335,3335,0
|
|
20240603,154900,526277035,3335,3335,3335,3335,0
|
|
20240603,154800,526277035,3335,3335,3335,3335,0
|
|
20240603,154700,526277035,3335,3335,3335,3335,0
|
|
20240603,154600,526277035,3335,3335,3335,3335,0
|
|
20240603,154500,526277035,3335,3335,3335,3335,0
|
|
20240603,154400,526277035,3335,3335,3335,3335,0
|
|
20240603,154300,526277035,3335,3335,3335,3335,0
|
|
20240603,154200,526277035,3335,3335,3335,3335,0
|
|
20240603,154100,526277035,3335,3335,3335,3335,0
|
|
20240603,154000,526277035,3335,3335,3335,3335,0
|
|
20240603,153900,526277035,3335,3335,3335,3335,0
|
|
20240603,153800,526277035,3335,3335,3335,3335,0
|
|
20240603,153700,526277035,3335,3335,3335,3335,0
|
|
20240603,153600,526277035,3335,3335,3335,3335,0
|
|
20240603,153500,526277035,3335,3335,3335,3335,14709
|
|
20240603,153400,526277035,3335,3335,3335,3335,0
|
|
20240603,153300,526277035,3335,3335,3335,3335,0
|
|
20240603,153200,526277035,3335,3335,3335,3335,0
|
|
20240603,153100,526277035,3335,3335,3335,3335,0
|
|
20240603,153000,526277035,3335,3335,3335,3335,14709
|
|
20240603,152900,477222520,3360,3360,3360,3360,0
|
|
20240603,152800,477222520,3360,3360,3360,3360,0
|
|
20240603,152700,477222520,3360,3360,3360,3360,0
|
|
20240603,152600,477222520,3360,3360,3360,3360,0
|
|
20240603,152500,477222520,3360,3360,3360,3360,0
|
|
20240603,152400,477222520,3360,3360,3360,3360,0
|
|
20240603,152300,477222520,3360,3360,3360,3360,0
|
|
20240603,152200,477222520,3360,3360,3360,3360,0
|
|
20240603,152100,477222520,3360,3360,3360,3360,0
|
|
20240603,152000,477222520,3360,3360,3360,3360,0
|
|
20240603,151900,477222520,3360,3330,3390,3330,22434
|
|
20240603,151800,401785860,3335,3335,3335,3335,0
|
|
20240603,151700,401785860,3335,3305,3335,3300,704
|
|
20240603,151600,399462150,3295,3310,3310,3295,5
|
|
20240603,151500,399445645,3320,3340,3340,3320,13
|
|
20240603,151400,399402425,3335,3305,3335,3305,3333
|
|
20240603,151300,388372245,3285,3285,3285,3285,350
|
|
20240603,151200,387222495,3305,3280,3305,3280,7908
|
|
20240603,151100,361283980,3280,3285,3285,3280,3788
|
|
20240603,151000,348853510,3305,3290,3305,3285,6862
|
|
20240603,150900,326303455,3310,3310,3310,3310,0
|
|
20240603,150800,326303455,3310,3305,3310,3305,103
|
|
20240603,150700,325963025,3310,3310,3310,3310,0
|
|
20240603,150600,325963025,3310,3310,3310,3310,1
|
|
20240603,150500,325959715,3290,3290,3290,3290,27
|
|
20240603,150400,325870885,3310,3310,3310,3310,0
|
|
20240603,150300,325870885,3310,3290,3310,3290,148
|
|
20240603,150200,325383745,3290,3290,3290,3290,552
|
|
20240603,150100,323567665,3290,3290,3290,3290,200
|
|
20240603,150000,322909665,3290,3300,3300,3290,17
|
|
20240603,145900,322853615,3290,3290,3290,3290,850
|
|
20240603,145800,320057115,3290,3290,3290,3290,0
|
|
20240603,145700,320057115,3290,3290,3290,3290,0
|
|
20240603,145600,320057115,3290,3290,3290,3290,0
|
|
20240603,145500,320057115,3290,3300,3300,3290,102
|
|
20240603,145400,319721515,3295,3290,3295,3290,249
|
|
20240603,145300,318902060,3290,3290,3290,3290,400
|
|
20240603,145200,317586060,3290,3290,3290,3290,0
|
|
20240603,145100,317586060,3290,3295,3295,3290,828
|
|
20240603,145000,314859430,3295,3305,3305,3295,2028
|
|
20240603,144900,308162070,3310,3310,3310,3310,0
|
|
20240603,144800,308162070,3310,3310,3310,3310,60
|
|
20240603,144700,307963470,3310,3310,3310,3310,0
|
|
20240603,144600,307963470,3310,3310,3310,3310,0
|
|
20240603,144500,307963470,3310,3310,3310,3310,0
|
|
20240603,144400,307963470,3310,3310,3310,3310,0
|
|
20240603,144300,307963470,3310,3310,3310,3310,100
|
|
20240603,144200,307632470,3310,3310,3310,3310,4
|
|
20240603,144100,307619230,3310,3310,3310,3310,1
|
|
20240603,144000,307615920,3310,3310,3310,3310,62
|
|
20240603,143900,307410700,3310,3310,3310,3310,1000
|
|
20240603,143800,304100700,3310,3310,3310,3310,5
|
|
20240603,143700,304084150,3310,3310,3310,3310,0
|
|
20240603,143600,304084150,3310,3310,3310,3310,0
|
|
20240603,143500,304084150,3310,3310,3310,3310,100
|
|
20240603,143400,303753150,3310,3310,3310,3310,10
|
|
20240603,143300,303720050,3310,3310,3310,3310,838
|
|
20240603,143200,300946270,3310,3310,3310,3310,100
|
|
20240603,143100,300615270,3305,3305,3305,3305,0
|
|
20240603,143000,300615270,3305,3310,3310,3305,554
|
|
20240603,142900,298784200,3305,3305,3305,3305,690
|
|
20240603,142800,296503750,3310,3315,3315,3310,966
|
|
20240603,142700,293306185,3335,3335,3335,3335,0
|
|
20240603,142600,293306185,3335,3335,3335,3335,3
|
|
20240603,142500,293296180,3310,3310,3310,3310,0
|
|
20240603,142400,293296180,3310,3310,3310,3310,0
|
|
20240603,142300,293296180,3310,3325,3325,3310,4574
|
|
20240603,142200,278120140,3340,3340,3340,3340,0
|
|
20240603,142100,278120140,3340,3340,3340,3340,0
|
|
20240603,142000,278120140,3340,3340,3340,3340,0
|
|
20240603,141900,278120140,3340,3340,3340,3340,15
|
|
20240603,141800,278070040,3325,3325,3325,3325,0
|
|
20240603,141700,278070040,3325,3330,3330,3325,1516
|
|
20240603,141600,273027240,3330,3330,3330,3330,0
|
|
20240603,141500,273027240,3330,3330,3330,3330,0
|
|
20240603,141400,273027240,3330,3330,3330,3330,533
|
|
20240603,141300,271252350,3330,3330,3330,3330,0
|
|
20240603,141200,271252350,3330,3330,3330,3330,61
|
|
20240603,141100,271049220,3340,3340,3340,3340,0
|
|
20240603,141000,271049220,3340,3340,3340,3340,0
|
|
20240603,140900,271049220,3340,3340,3340,3340,0
|
|
20240603,140800,271049220,3340,3340,3340,3340,0
|
|
20240603,140700,271049220,3340,3335,3340,3335,137
|
|
20240603,140600,270591690,3340,3340,3340,3340,0
|
|
20240603,140500,270591690,3340,3340,3340,3340,0
|
|
20240603,140400,270591690,3340,3340,3340,3340,0
|
|
20240603,140300,270591690,3340,3340,3340,3340,15
|
|
20240603,140200,270541590,3340,3340,3340,3340,0
|
|
20240603,140100,270541590,3340,3340,3340,3340,0
|
|
20240603,140000,270541590,3340,3340,3340,3340,0
|
|
20240603,135900,270541590,3340,3335,3340,3335,10
|
|
20240603,135800,270508195,3335,3335,3335,3335,0
|
|
20240603,135700,270508195,3335,3335,3335,3335,0
|
|
20240603,135600,270508195,3335,3335,3335,3335,0
|
|
20240603,135500,270508195,3335,3335,3335,3335,0
|
|
20240603,135400,270508195,3335,3335,3335,3335,0
|
|
20240603,135300,270508195,3335,3335,3335,3335,0
|
|
20240603,135200,270508195,3335,3335,3335,3335,0
|
|
20240603,135100,270508195,3335,3335,3335,3335,0
|
|
20240603,135000,270508195,3335,3335,3335,3335,0
|
|
20240603,134900,270508195,3335,3335,3335,3335,1047
|
|
20240603,134800,267016450,3345,3345,3345,3345,0
|
|
20240603,134700,267016450,3345,3345,3345,3345,0
|
|
20240603,134600,267016450,3345,3345,3345,3345,1
|
|
20240603,134500,267013105,3335,3335,3335,3335,0
|
|
20240603,134400,267013105,3335,3335,3335,3335,0
|
|
20240603,134300,267013105,3335,3335,3335,3335,0
|
|
20240603,134200,267013105,3335,3340,3340,3335,424
|
|
20240603,134100,265597445,3350,3350,3350,3350,0
|
|
20240603,134000,265597445,3350,3350,3350,3350,0
|
|
20240603,133900,265597445,3350,3350,3350,3350,0
|
|
20240603,133800,265597445,3350,3350,3350,3350,0
|
|
20240603,133700,265597445,3350,3350,3350,3350,0
|
|
20240603,133600,265597445,3350,3350,3350,3350,0
|
|
20240603,133500,265597445,3350,3350,3350,3350,0
|
|
20240603,133400,265597445,3350,3350,3350,3350,0
|
|
20240603,133300,265597445,3350,3350,3350,3350,0
|
|
20240603,133200,265597445,3350,3350,3350,3350,0
|
|
20240603,133100,265597445,3350,3350,3350,3345,35
|
|
20240603,133000,265480250,3340,3340,3340,3340,0
|
|
20240603,132900,265480250,3340,3340,3340,3340,200
|
|
20240603,132800,264812250,3335,3335,3335,3335,213
|
|
20240603,132700,264101895,3330,3330,3330,3330,0
|
|
20240603,132600,264101895,3330,3330,3330,3330,0
|
|
20240603,132500,264101895,3330,3330,3330,3330,200
|
|
20240603,132400,263435895,3325,3325,3325,3325,0
|
|
20240603,132300,263435895,3325,3330,3330,3325,4476
|
|
20240603,132200,248543295,3330,3330,3330,3330,0
|
|
20240603,132100,248543295,3330,3330,3330,3330,947
|
|
20240603,132000,245389785,3335,3335,3335,3335,0
|
|
20240603,131900,245389785,3335,3335,3335,3335,0
|
|
20240603,131800,245389785,3335,3335,3335,3335,2
|
|
20240603,131700,245383115,3335,3335,3335,3335,2
|
|
20240603,131600,245376445,3335,3335,3335,3335,7
|
|
20240603,131500,245353100,3335,3335,3335,3335,0
|
|
20240603,131400,245353100,3335,3335,3335,3335,0
|
|
20240603,131300,245353100,3335,3335,3335,3335,88
|
|
20240603,131200,245059620,3350,3345,3350,3345,3
|
|
20240603,131100,245049575,3335,3335,3335,3335,0
|
|
20240603,131000,245049575,3335,3335,3335,3335,12
|
|
20240603,130900,245009555,3335,3335,3335,3335,30
|
|
20240603,130800,244909505,3330,3335,3335,3330,32
|
|
20240603,130700,244802860,3335,3335,3335,3335,0
|
|
20240603,130600,244802860,3335,3335,3335,3335,0
|
|
20240603,130500,244802860,3335,3335,3335,3335,0
|
|
20240603,130400,244802860,3335,3335,3335,3335,0
|
|
20240603,130300,244802860,3335,3335,3335,3335,0
|
|
20240603,130200,244802860,3335,3335,3335,3335,40
|
|
20240603,130100,244669460,3335,3335,3335,3335,33
|
|
20240603,130000,244559405,3335,3335,3335,3335,0
|
|
20240603,125900,244559405,3335,3335,3335,3335,0
|
|
20240603,125800,244559405,3335,3335,3335,3335,0
|
|
20240603,125700,244559405,3335,3335,3335,3335,0
|
|
20240603,125600,244559405,3335,3335,3335,3335,0
|
|
20240603,125500,244559405,3335,3335,3335,3335,213
|
|
20240603,125400,243849050,3350,3350,3350,3350,0
|
|
20240603,125300,243849050,3350,3350,3350,3350,20
|
|
20240603,125200,243782050,3335,3335,3335,3335,0
|
|
20240603,125100,243782050,3335,3335,3335,3335,1051
|
|
20240603,125000,240276965,3340,3340,3340,3340,300
|
|
20240603,124900,239274965,3340,3340,3340,3340,0
|
|
20240603,124800,239274965,3340,3340,3340,3340,0
|
|
20240603,124700,239274965,3340,3340,3340,3340,0
|
|
20240603,124600,239274965,3340,3340,3340,3340,0
|
|
20240603,124500,239274965,3340,3340,3340,3340,0
|
|
20240603,124400,239274965,3340,3340,3340,3340,1
|
|
20240603,124300,239271625,3340,3340,3340,3340,0
|
|
20240603,124200,239271625,3340,3340,3340,3340,0
|
|
20240603,124100,239271625,3340,3340,3340,3340,2
|
|
20240603,124000,239264945,3340,3340,3340,3340,600
|
|
20240603,123900,237260945,3345,3345,3345,3345,0
|
|
20240603,123800,237260945,3345,3345,3345,3345,109
|
|
20240603,123700,236896340,3345,3345,3345,3345,41
|
|
20240603,123600,236759195,3345,3345,3345,3345,0
|
|
20240603,123500,236759195,3345,3345,3345,3345,0
|
|
20240603,123400,236759195,3345,3345,3345,3345,0
|
|
20240603,123300,236759195,3345,3345,3345,3345,0
|
|
20240603,123200,236759195,3345,3345,3345,3345,700
|
|
20240603,123100,234417695,3360,3360,3360,3360,0
|
|
20240603,123000,234417695,3360,3360,3360,3360,0
|
|
20240603,122900,234417695,3360,3360,3360,3360,0
|
|
20240603,122800,234417695,3360,3360,3360,3360,0
|
|
20240603,122700,234417695,3360,3360,3360,3360,0
|
|
20240603,122600,234417695,3360,3360,3360,3360,0
|
|
20240603,122500,234417695,3360,3360,3360,3360,0
|
|
20240603,122400,234417695,3360,3360,3360,3360,0
|
|
20240603,122300,234417695,3360,3360,3360,3360,0
|
|
20240603,122200,234417695,3360,3360,3360,3360,0
|
|
20240603,122100,234417695,3360,3350,3360,3345,5743
|
|
20240603,122000,215186175,3350,3350,3350,3350,0
|
|
20240603,121900,215186175,3350,3350,3350,3350,0
|
|
20240603,121800,215186175,3350,3350,3350,3350,0
|
|
20240603,121700,215186175,3350,3350,3350,3350,0
|
|
20240603,121600,215186175,3350,3350,3350,3350,0
|
|
20240603,121500,215186175,3350,3350,3350,3350,24
|
|
20240603,121400,215105775,3350,3350,3350,3350,576
|
|
20240603,121300,213176175,3350,3350,3350,3350,0
|
|
20240603,121200,213176175,3350,3350,3350,3350,0
|
|
20240603,121100,213176175,3350,3350,3350,3350,0
|
|
20240603,121000,213176175,3350,3350,3350,3350,0
|
|
20240603,120900,213176175,3350,3350,3350,3350,0
|
|
20240603,120800,213176175,3350,3350,3350,3350,0
|
|
20240603,120700,213176175,3350,3350,3350,3350,0
|
|
20240603,120600,213176175,3350,3350,3350,3350,0
|
|
20240603,120500,213176175,3350,3365,3365,3350,11
|
|
20240603,120400,213139310,3350,3350,3350,3350,1000
|
|
20240603,120300,209789310,3370,3370,3370,3370,3
|
|
20240603,120200,209779200,3370,3370,3370,3370,1
|
|
20240603,120100,209775830,3350,3350,3350,3350,0
|
|
20240603,120000,209775830,3350,3350,3350,3350,26
|
|
20240603,115900,209688730,3370,3370,3370,3370,40
|
|
20240603,115800,209553930,3370,3370,3370,3370,0
|
|
20240603,115700,209553930,3370,3370,3370,3370,0
|
|
20240603,115600,209553930,3370,3370,3370,3370,0
|
|
20240603,115500,209553930,3370,3370,3370,3370,0
|
|
20240603,115400,209553930,3370,3370,3370,3370,0
|
|
20240603,115300,209553930,3370,3370,3370,3370,0
|
|
20240603,115200,209553930,3370,3370,3370,3370,0
|
|
20240603,115100,209553930,3370,3370,3370,3370,0
|
|
20240603,115000,209553930,3370,3370,3370,3370,0
|
|
20240603,114900,209553930,3370,3370,3370,3370,0
|
|
20240603,114800,209553930,3370,3370,3370,3370,0
|
|
20240603,114700,209553930,3370,3370,3370,3370,0
|
|
20240603,114600,209553930,3370,3370,3370,3370,0
|
|
20240603,114500,209553930,3370,3370,3370,3370,0
|
|
20240603,114400,209553930,3370,3370,3370,3370,0
|
|
20240603,114300,209553930,3370,3370,3370,3370,1
|
|
20240603,114200,209550560,3345,3345,3345,3345,0
|
|
20240603,114100,209550560,3345,3345,3345,3345,0
|
|
20240603,114000,209550560,3345,3345,3345,3345,0
|
|
20240603,113900,209550560,3345,3345,3345,3345,0
|
|
20240603,113800,209550560,3345,3345,3345,3345,0
|
|
20240603,113700,209550560,3345,3345,3345,3345,194
|
|
20240603,113600,208901630,3345,3345,3345,3345,25
|
|
20240603,113500,208818005,3345,3345,3345,3345,2
|
|
20240603,113400,208811315,3370,3370,3370,3370,0
|
|
20240603,113300,208811315,3370,3370,3370,3370,0
|
|
20240603,113200,208811315,3370,3370,3370,3370,0
|
|
20240603,113100,208811315,3370,3370,3370,3370,0
|
|
20240603,113000,208811315,3370,3370,3370,3370,16
|
|
20240603,112900,208757395,3345,3345,3345,3345,0
|
|
20240603,112800,208757395,3345,3345,3345,3345,98
|
|
20240603,112700,208429585,3370,3370,3370,3370,0
|
|
20240603,112600,208429585,3370,3370,3370,3370,0
|
|
20240603,112500,208429585,3370,3370,3370,3370,1
|
|
20240603,112400,208426215,3345,3345,3345,3345,0
|
|
20240603,112300,208426215,3345,3345,3345,3345,0
|
|
20240603,112200,208426215,3345,3345,3345,3345,3520
|
|
20240603,112100,196651815,3345,3345,3345,3345,0
|
|
20240603,112000,196651815,3345,3350,3350,3345,2613
|
|
20240603,111900,187899440,3355,3355,3355,3355,1339
|
|
20240603,111800,183407095,3370,3370,3370,3370,0
|
|
20240603,111700,183407095,3370,3370,3370,3370,0
|
|
20240603,111600,183407095,3370,3370,3370,3370,3
|
|
20240603,111500,183396985,3370,3370,3370,3370,0
|
|
20240603,111400,183396985,3370,3370,3370,3370,0
|
|
20240603,111300,183396985,3370,3370,3370,3370,0
|
|
20240603,111200,183396985,3370,3370,3370,3370,2
|
|
20240603,111100,183390245,3370,3370,3370,3370,0
|
|
20240603,111000,183390245,3370,3370,3370,3370,0
|
|
20240603,110900,183390245,3370,3370,3370,3370,0
|
|
20240603,110800,183390245,3370,3370,3370,3370,3
|
|
20240603,110700,183380135,3360,3360,3360,3360,0
|
|
20240603,110600,183380135,3360,3360,3360,3360,0
|
|
20240603,110500,183380135,3360,3360,3360,3360,0
|
|
20240603,110400,183380135,3360,3360,3360,3360,0
|
|
20240603,110300,183380135,3360,3360,3360,3360,0
|
|
20240603,110200,183380135,3360,3360,3360,3360,0
|
|
20240603,110100,183380135,3360,3360,3360,3360,0
|
|
20240603,110000,183380135,3360,3360,3360,3360,0
|
|
20240603,105900,183380135,3360,3360,3360,3360,100
|
|
20240603,105800,183044135,3355,3355,3355,3355,0
|
|
20240603,105700,183044135,3355,3355,3355,3355,0
|
|
20240603,105600,183044135,3355,3355,3355,3355,0
|
|
20240603,105500,183044135,3355,3355,3355,3355,0
|
|
20240603,105400,183044135,3355,3355,3355,3355,0
|
|
20240603,105300,183044135,3355,3355,3355,3355,0
|
|
20240603,105200,183044135,3355,3355,3355,3355,0
|
|
20240603,105100,183044135,3355,3365,3365,3355,2105
|
|
20240603,105000,175974145,3375,3375,3375,3375,0
|
|
20240603,104900,175974145,3375,3375,3375,3375,1
|
|
20240603,104800,175970770,3375,3375,3375,3375,6
|
|
20240603,104700,175950520,3360,3360,3360,3360,0
|
|
20240603,104600,175950520,3360,3365,3365,3360,532
|
|
20240603,104500,174160965,3370,3365,3370,3365,623
|
|
20240603,104400,172064565,3370,3370,3370,3370,0
|
|
20240603,104300,172064565,3370,3370,3370,3370,0
|
|
20240603,104200,172064565,3370,3370,3370,3370,0
|
|
20240603,104100,172064565,3370,3370,3370,3370,680
|
|
20240603,104000,169772965,3370,3380,3380,3370,1643
|
|
20240603,103900,164230430,3390,3390,3390,3390,0
|
|
20240603,103800,164230430,3390,3390,3390,3390,0
|
|
20240603,103700,164230430,3390,3390,3390,3390,0
|
|
20240603,103600,164230430,3390,3390,3390,3390,0
|
|
20240603,103500,164230430,3390,3390,3390,3390,0
|
|
20240603,103400,164230430,3390,3390,3390,3390,0
|
|
20240603,103300,164230430,3390,3390,3390,3390,0
|
|
20240603,103200,164230430,3390,3390,3390,3390,0
|
|
20240603,103100,164230430,3390,3390,3390,3390,354
|
|
20240603,103000,163030370,3400,3400,3400,3400,0
|
|
20240603,102900,163030370,3400,3400,3400,3400,0
|
|
20240603,102800,163030370,3400,3400,3400,3400,0
|
|
20240603,102700,163030370,3400,3400,3400,3400,0
|
|
20240603,102600,163030370,3400,3400,3400,3400,0
|
|
20240603,102500,163030370,3400,3400,3400,3400,4
|
|
20240603,102400,163016770,3400,3400,3400,3400,78
|
|
20240603,102300,162751570,3395,3395,3400,3395,1050
|
|
20240603,102200,159186570,3390,3395,3395,3390,163
|
|
20240603,102100,158633485,3395,3395,3395,3395,323
|
|
20240603,102000,157536900,3395,3395,3395,3395,2757
|
|
20240603,101900,148176885,3395,3375,3395,3375,9813
|
|
20240603,101800,114961300,3375,3375,3375,3375,500
|
|
20240603,101700,113273800,3375,3375,3375,3375,0
|
|
20240603,101600,113273800,3375,3375,3375,3375,2
|
|
20240603,101500,113267050,3375,3370,3375,3370,475
|
|
20240603,101400,111666295,3365,3365,3365,3365,100
|
|
20240603,101300,111329795,3370,3370,3370,3370,1
|
|
20240603,101200,111326425,3370,3360,3370,3360,100
|
|
20240603,101100,110989925,3365,3365,3365,3365,8
|
|
20240603,101000,110963005,3375,3375,3375,3375,3
|
|
20240603,100900,110952880,3360,3360,3360,3360,9
|
|
20240603,100800,110922640,3355,3355,3355,3355,0
|
|
20240603,100700,110922640,3355,3355,3355,3355,0
|
|
20240603,100600,110922640,3355,3355,3355,3355,164
|
|
20240603,100500,110372420,3355,3355,3355,3355,688
|
|
20240603,100400,108064180,3355,3355,3355,3355,180
|
|
20240603,100300,107460280,3375,3375,3375,3375,1
|
|
20240603,100200,107456905,3375,3375,3375,3375,0
|
|
20240603,100100,107456905,3375,3370,3375,3355,59
|
|
20240603,100000,107258485,3385,3385,3385,3385,0
|
|
20240603,095900,107258485,3385,3385,3385,3385,0
|
|
20240603,095800,107258485,3385,3385,3385,3385,0
|
|
20240603,095700,107258485,3385,3385,3385,3385,895
|
|
20240603,095600,104228910,3385,3380,3385,3380,3225
|
|
20240603,095500,93312335,3345,3350,3385,3345,8154
|
|
20240603,095400,65806000,3360,3360,3360,3360,0
|
|
20240603,095300,65806000,3360,3360,3360,3360,2001
|
|
20240603,095200,59082640,3355,3350,3355,3350,1385
|
|
20240603,095100,54441920,3350,3350,3350,3350,0
|
|
20240603,095000,54441920,3350,3350,3350,3350,0
|
|
20240603,094900,54441920,3350,3350,3350,3350,29
|
|
20240603,094800,54344770,3350,3350,3350,3350,0
|
|
20240603,094700,54344770,3350,3350,3350,3350,0
|
|
20240603,094600,54344770,3350,3350,3350,3350,0
|
|
20240603,094500,54344770,3350,3350,3350,3350,0
|
|
20240603,094400,54344770,3350,3350,3350,3350,0
|
|
20240603,094300,54344770,3350,3350,3350,3350,0
|
|
20240603,094200,54344770,3350,3350,3350,3350,0
|
|
20240603,094100,54344770,3350,3345,3350,3345,195
|
|
20240603,094000,53691655,3345,3340,3345,3340,5
|
|
20240603,093900,53674945,3345,3345,3345,3345,1
|
|
20240603,093800,53671600,3345,3345,3345,3345,26
|
|
20240603,093700,53584630,3330,3330,3330,3330,0
|
|
20240603,093600,53584630,3330,3330,3330,3330,0
|
|
20240603,093500,53584630,3330,3330,3330,3330,145
|
|
20240603,093400,53101780,3325,3325,3325,3325,0
|
|
20240603,093300,53101780,3325,3325,3325,3325,0
|
|
20240603,093200,53101780,3325,3325,3325,3325,10
|
|
20240603,093100,53068530,3315,3315,3315,3315,0
|
|
20240603,093000,53068530,3315,3320,3320,3315,658
|
|
20240603,092900,50886090,3320,3320,3320,3320,0
|
|
20240603,092800,50886090,3320,3320,3320,3320,0
|
|
20240603,092700,50886090,3320,3325,3325,3320,3100
|
|
20240603,092600,40588990,3340,3340,3340,3340,0
|
|
20240603,092500,40588990,3340,3340,3340,3340,0
|
|
20240603,092400,40588990,3340,3335,3345,3335,1078
|
|
20240603,092300,36988100,3320,3320,3320,3320,300
|
|
20240603,092200,35992100,3330,3330,3330,3330,0
|
|
20240603,092100,35992100,3330,3330,3330,3330,0
|
|
20240603,092000,35992100,3330,3330,3330,3330,0
|
|
20240603,091900,35992100,3330,3330,3330,3330,200
|
|
20240603,091800,35326100,3325,3325,3325,3325,907
|
|
20240603,091700,32310325,3325,3325,3325,3325,103
|
|
20240603,091600,31967850,3330,3330,3330,3330,0
|
|
20240603,091500,31967850,3330,3330,3330,3330,0
|
|
20240603,091400,31967850,3330,3330,3330,3330,1100
|
|
20240603,091300,28304850,3330,3330,3330,3330,0
|
|
20240603,091200,28304850,3330,3330,3330,3330,1
|
|
20240603,091100,28301520,3350,3350,3350,3350,130
|
|
20240603,091000,27866020,3350,3350,3350,3350,0
|
|
20240603,090900,27866020,3350,3350,3350,3350,140
|
|
20240603,090800,27397020,3350,3350,3350,3350,517
|
|
20240603,090700,25665070,3345,3345,3345,3345,0
|
|
20240603,090600,25665070,3345,3345,3345,3345,2
|
|
20240603,090500,25658380,3340,3340,3340,3340,0
|
|
20240603,090400,25658380,3340,3340,3340,3340,1001
|
|
20240603,090300,22315040,3335,3310,3335,3310,901
|
|
20240603,090200,19312705,3310,3320,3320,3310,3891
|
|
20240603,090100,6428470,3335,3335,3335,3335,0
|
|
20240603,090000,6428470,3335,3315,3335,3315,1938
|