651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,194800,123769425,4905,4905,4905,4905,576
|
|
20240603,194700,123769425,4905,4905,4905,4905,0
|
|
20240603,194600,123769425,4905,4905,4905,4905,0
|
|
20240603,194500,123769425,4905,4905,4905,4905,0
|
|
20240603,194400,123769425,4905,4905,4905,4905,0
|
|
20240603,194300,123769425,4905,4905,4905,4905,0
|
|
20240603,194200,123769425,4905,4905,4905,4905,0
|
|
20240603,194100,123769425,4905,4905,4905,4905,0
|
|
20240603,194000,123769425,4905,4905,4905,4905,0
|
|
20240603,193900,123769425,4905,4905,4905,4905,0
|
|
20240603,193800,123769425,4905,4905,4905,4905,0
|
|
20240603,193700,123769425,4905,4905,4905,4905,0
|
|
20240603,193600,123769425,4905,4905,4905,4905,0
|
|
20240603,193500,123769425,4905,4905,4905,4905,0
|
|
20240603,193400,123769425,4905,4905,4905,4905,0
|
|
20240603,193300,123769425,4905,4905,4905,4905,0
|
|
20240603,193200,123769425,4905,4905,4905,4905,0
|
|
20240603,193100,123769425,4905,4905,4905,4905,0
|
|
20240603,193000,123769425,4905,4905,4905,4905,0
|
|
20240603,192900,123769425,4905,4905,4905,4905,0
|
|
20240603,192800,123769425,4905,4905,4905,4905,0
|
|
20240603,192700,123769425,4905,4905,4905,4905,0
|
|
20240603,192600,123769425,4905,4905,4905,4905,0
|
|
20240603,192500,123769425,4905,4905,4905,4905,0
|
|
20240603,192400,123769425,4905,4905,4905,4905,0
|
|
20240603,192300,123769425,4905,4905,4905,4905,0
|
|
20240603,192200,123769425,4905,4905,4905,4905,0
|
|
20240603,192100,123769425,4905,4905,4905,4905,0
|
|
20240603,192000,123769425,4905,4905,4905,4905,0
|
|
20240603,191900,123769425,4905,4905,4905,4905,0
|
|
20240603,191800,123769425,4905,4905,4905,4905,576
|
|
20240603,191700,123769425,4905,4905,4905,4905,0
|
|
20240603,191600,123769425,4905,4905,4905,4905,0
|
|
20240603,191500,123769425,4905,4905,4905,4905,0
|
|
20240603,191400,123769425,4905,4905,4905,4905,0
|
|
20240603,191300,123769425,4905,4905,4905,4905,0
|
|
20240603,191200,123769425,4905,4905,4905,4905,0
|
|
20240603,191100,123769425,4905,4905,4905,4905,0
|
|
20240603,191000,123769425,4905,4905,4905,4905,0
|
|
20240603,190900,123769425,4905,4905,4905,4905,0
|
|
20240603,190800,123769425,4905,4905,4905,4905,0
|
|
20240603,190700,123769425,4905,4905,4905,4905,0
|
|
20240603,190600,123769425,4905,4905,4905,4905,0
|
|
20240603,190500,123769425,4905,4905,4905,4905,0
|
|
20240603,190400,123769425,4905,4905,4905,4905,0
|
|
20240603,190300,123769425,4905,4905,4905,4905,0
|
|
20240603,190200,123769425,4905,4905,4905,4905,0
|
|
20240603,190100,123769425,4905,4905,4905,4905,0
|
|
20240603,190000,123769425,4905,4905,4905,4905,0
|
|
20240603,185900,123769425,4905,4905,4905,4905,0
|
|
20240603,185800,123769425,4905,4905,4905,4905,0
|
|
20240603,185700,123769425,4905,4905,4905,4905,0
|
|
20240603,185600,123769425,4905,4905,4905,4905,0
|
|
20240603,185500,123769425,4905,4905,4905,4905,0
|
|
20240603,185400,123769425,4905,4905,4905,4905,0
|
|
20240603,185300,123769425,4905,4905,4905,4905,0
|
|
20240603,185200,123769425,4905,4905,4905,4905,0
|
|
20240603,185100,123769425,4905,4905,4905,4905,0
|
|
20240603,185000,123769425,4905,4905,4905,4905,0
|
|
20240603,184900,123769425,4905,4905,4905,4905,0
|
|
20240603,184800,123769425,4905,4905,4905,4905,576
|
|
20240603,184700,123769425,4905,4905,4905,4905,0
|
|
20240603,184600,123769425,4905,4905,4905,4905,0
|
|
20240603,184500,123769425,4905,4905,4905,4905,0
|
|
20240603,184400,123769425,4905,4905,4905,4905,0
|
|
20240603,184300,123769425,4905,4905,4905,4905,0
|
|
20240603,184200,123769425,4905,4905,4905,4905,0
|
|
20240603,184100,123769425,4905,4905,4905,4905,0
|
|
20240603,184000,123769425,4905,4905,4905,4905,0
|
|
20240603,183900,123769425,4905,4905,4905,4905,0
|
|
20240603,183800,123769425,4905,4905,4905,4905,0
|
|
20240603,183700,123769425,4905,4905,4905,4905,0
|
|
20240603,183600,123769425,4905,4905,4905,4905,0
|
|
20240603,183500,123769425,4905,4905,4905,4905,0
|
|
20240603,183400,123769425,4905,4905,4905,4905,0
|
|
20240603,183300,123769425,4905,4905,4905,4905,0
|
|
20240603,183200,123769425,4905,4905,4905,4905,0
|
|
20240603,183100,123769425,4905,4905,4905,4905,0
|
|
20240603,183000,123769425,4905,4905,4905,4905,0
|
|
20240603,182900,123769425,4905,4905,4905,4905,0
|
|
20240603,182800,123769425,4905,4905,4905,4905,0
|
|
20240603,182700,123769425,4905,4905,4905,4905,0
|
|
20240603,182600,123769425,4905,4905,4905,4905,0
|
|
20240603,182500,123769425,4905,4905,4905,4905,0
|
|
20240603,182400,123769425,4905,4905,4905,4905,0
|
|
20240603,182300,123769425,4905,4905,4905,4905,0
|
|
20240603,182200,123769425,4905,4905,4905,4905,0
|
|
20240603,182100,123769425,4905,4905,4905,4905,0
|
|
20240603,182000,123769425,4905,4905,4905,4905,0
|
|
20240603,181900,123769425,4905,4905,4905,4905,0
|
|
20240603,181800,123769425,4905,4905,4905,4905,576
|
|
20240603,181700,123769425,4905,4905,4905,4905,0
|
|
20240603,181600,123769425,4905,4905,4905,4905,0
|
|
20240603,181500,123769425,4905,4905,4905,4905,0
|
|
20240603,181400,123769425,4905,4905,4905,4905,0
|
|
20240603,181300,123769425,4905,4905,4905,4905,0
|
|
20240603,181200,123769425,4905,4905,4905,4905,0
|
|
20240603,181100,123769425,4905,4905,4905,4905,0
|
|
20240603,181000,123769425,4905,4905,4905,4905,0
|
|
20240603,180900,123769425,4905,4905,4905,4905,0
|
|
20240603,180800,123769425,4905,4905,4905,4905,0
|
|
20240603,180700,123769425,4905,4905,4905,4905,0
|
|
20240603,180600,123769425,4905,4905,4905,4905,0
|
|
20240603,180500,123769425,4905,4905,4905,4905,0
|
|
20240603,180400,123769425,4905,4905,4905,4905,0
|
|
20240603,180300,123769425,4905,4905,4905,4905,0
|
|
20240603,180200,123769425,4905,4905,4905,4905,0
|
|
20240603,180100,123769425,4905,4905,4905,4905,0
|
|
20240603,180000,123769425,4905,4905,4905,4905,0
|
|
20240603,175900,123769425,4905,4905,4905,4905,0
|
|
20240603,175800,123769425,4905,4905,4905,4905,0
|
|
20240603,175700,123769425,4905,4905,4905,4905,0
|
|
20240603,175600,123769425,4905,4905,4905,4905,0
|
|
20240603,175500,123769425,4905,4905,4905,4905,0
|
|
20240603,175400,123769425,4905,4905,4905,4905,0
|
|
20240603,175300,123769425,4905,4905,4905,4905,0
|
|
20240603,175200,123769425,4905,4905,4905,4905,0
|
|
20240603,175100,123769425,4905,4905,4905,4905,0
|
|
20240603,175000,123769425,4905,4905,4905,4905,0
|
|
20240603,174900,123769425,4905,4905,4905,4905,0
|
|
20240603,174800,123769425,4905,4905,4905,4905,576
|
|
20240603,174700,123769425,4905,4905,4905,4905,0
|
|
20240603,174600,123769425,4905,4905,4905,4905,0
|
|
20240603,174500,123769425,4905,4905,4905,4905,0
|
|
20240603,174400,123769425,4905,4905,4905,4905,0
|
|
20240603,174300,123769425,4905,4905,4905,4905,0
|
|
20240603,174200,123769425,4905,4905,4905,4905,0
|
|
20240603,174100,123769425,4905,4905,4905,4905,0
|
|
20240603,174000,123769425,4905,4905,4905,4905,0
|
|
20240603,173900,123769425,4905,4905,4905,4905,0
|
|
20240603,173800,123769425,4905,4905,4905,4905,0
|
|
20240603,173700,123769425,4905,4905,4905,4905,0
|
|
20240603,173600,123769425,4905,4905,4905,4905,0
|
|
20240603,173500,123769425,4905,4905,4905,4905,0
|
|
20240603,173400,123769425,4905,4905,4905,4905,0
|
|
20240603,173300,123769425,4905,4905,4905,4905,0
|
|
20240603,173200,123769425,4905,4905,4905,4905,0
|
|
20240603,173100,123769425,4905,4905,4905,4905,0
|
|
20240603,173000,123769425,4905,4905,4905,4905,0
|
|
20240603,172900,123769425,4905,4905,4905,4905,0
|
|
20240603,172800,123769425,4905,4905,4905,4905,0
|
|
20240603,172700,123769425,4905,4905,4905,4905,0
|
|
20240603,172600,123769425,4905,4905,4905,4905,0
|
|
20240603,172500,123769425,4905,4905,4905,4905,0
|
|
20240603,172400,123769425,4905,4905,4905,4905,0
|
|
20240603,172300,123769425,4905,4905,4905,4905,0
|
|
20240603,172200,123769425,4905,4905,4905,4905,0
|
|
20240603,172100,123769425,4905,4905,4905,4905,0
|
|
20240603,172000,123769425,4905,4905,4905,4905,0
|
|
20240603,171900,123769425,4905,4905,4905,4905,0
|
|
20240603,171800,123769425,4905,4905,4905,4905,576
|
|
20240603,171700,123769425,4905,4905,4905,4905,0
|
|
20240603,171600,123769425,4905,4905,4905,4905,0
|
|
20240603,171500,123769425,4905,4905,4905,4905,0
|
|
20240603,171400,123769425,4905,4905,4905,4905,0
|
|
20240603,171300,123769425,4905,4905,4905,4905,0
|
|
20240603,171200,123769425,4905,4905,4905,4905,0
|
|
20240603,171100,123769425,4905,4905,4905,4905,0
|
|
20240603,171000,123769425,4905,4905,4905,4905,0
|
|
20240603,170900,123769425,4905,4905,4905,4905,0
|
|
20240603,170800,123769425,4905,4905,4905,4905,0
|
|
20240603,170700,123769425,4905,4905,4905,4905,0
|
|
20240603,170600,123769425,4905,4905,4905,4905,0
|
|
20240603,170500,123769425,4905,4905,4905,4905,0
|
|
20240603,170400,123769425,4905,4905,4905,4905,0
|
|
20240603,170300,123769425,4905,4905,4905,4905,0
|
|
20240603,170200,123769425,4905,4905,4905,4905,0
|
|
20240603,170100,123769425,4905,4905,4905,4905,0
|
|
20240603,170000,123769425,4905,4905,4905,4905,0
|
|
20240603,165900,123769425,4905,4905,4905,4905,0
|
|
20240603,165800,123769425,4905,4905,4905,4905,0
|
|
20240603,165700,123769425,4905,4905,4905,4905,0
|
|
20240603,165600,123769425,4905,4905,4905,4905,0
|
|
20240603,165500,123769425,4905,4905,4905,4905,0
|
|
20240603,165400,123769425,4905,4905,4905,4905,0
|
|
20240603,165300,123769425,4905,4905,4905,4905,0
|
|
20240603,165200,123769425,4905,4905,4905,4905,0
|
|
20240603,165100,123769425,4905,4905,4905,4905,0
|
|
20240603,165000,123769425,4905,4905,4905,4905,0
|
|
20240603,164900,123769425,4905,4905,4905,4905,0
|
|
20240603,164800,123769425,4905,4905,4905,4905,576
|
|
20240603,164700,123769425,4905,4905,4905,4905,0
|
|
20240603,164600,123769425,4905,4905,4905,4905,0
|
|
20240603,164500,123769425,4905,4905,4905,4905,0
|
|
20240603,164400,123769425,4905,4905,4905,4905,0
|
|
20240603,164300,123769425,4905,4905,4905,4905,0
|
|
20240603,164200,123769425,4905,4905,4905,4905,0
|
|
20240603,164100,123769425,4905,4905,4905,4905,0
|
|
20240603,164000,123769425,4905,4905,4905,4905,0
|
|
20240603,163900,123769425,4905,4905,4905,4905,0
|
|
20240603,163800,123769425,4905,4905,4905,4905,0
|
|
20240603,163700,123769425,4905,4905,4905,4905,0
|
|
20240603,163600,123769425,4905,4905,4905,4905,0
|
|
20240603,163500,123769425,4905,4905,4905,4905,0
|
|
20240603,163400,123769425,4905,4905,4905,4905,0
|
|
20240603,163300,123769425,4905,4905,4905,4905,0
|
|
20240603,163200,123769425,4905,4905,4905,4905,0
|
|
20240603,163100,123769425,4905,4905,4905,4905,0
|
|
20240603,163000,123769425,4905,4905,4905,4905,0
|
|
20240603,162900,123769425,4905,4905,4905,4905,0
|
|
20240603,162800,123769425,4905,4905,4905,4905,0
|
|
20240603,162700,123769425,4905,4905,4905,4905,0
|
|
20240603,162600,123769425,4905,4905,4905,4905,0
|
|
20240603,162500,123769425,4905,4905,4905,4905,0
|
|
20240603,162400,123769425,4905,4905,4905,4905,0
|
|
20240603,162300,123769425,4905,4905,4905,4905,0
|
|
20240603,162200,123769425,4905,4905,4905,4905,0
|
|
20240603,162100,123769425,4905,4905,4905,4905,0
|
|
20240603,162000,123769425,4905,4905,4905,4905,0
|
|
20240603,161900,123769425,4905,4905,4905,4905,0
|
|
20240603,161800,123769425,4905,4905,4905,4905,576
|
|
20240603,161700,123769425,4905,4905,4905,4905,0
|
|
20240603,161600,123769425,4905,4905,4905,4905,0
|
|
20240603,161500,123769425,4905,4905,4905,4905,0
|
|
20240603,161400,123769425,4905,4905,4905,4905,0
|
|
20240603,161300,123769425,4905,4905,4905,4905,0
|
|
20240603,161200,123769425,4905,4905,4905,4905,0
|
|
20240603,161100,123769425,4905,4905,4905,4905,0
|
|
20240603,161000,123769425,4905,4905,4905,4905,0
|
|
20240603,160900,123769425,4905,4905,4905,4905,0
|
|
20240603,160800,123769425,4905,4905,4905,4905,0
|
|
20240603,160700,123769425,4905,4905,4905,4905,0
|
|
20240603,160600,123769425,4905,4905,4905,4905,0
|
|
20240603,160500,123769425,4905,4905,4905,4905,0
|
|
20240603,160400,123769425,4905,4905,4905,4905,0
|
|
20240603,160300,123769425,4905,4905,4905,4905,0
|
|
20240603,160200,123769425,4905,4905,4905,4905,0
|
|
20240603,160100,123769425,4905,4905,4905,4905,0
|
|
20240603,160000,123769425,4905,4905,4905,4905,0
|
|
20240603,155900,123769425,4905,4905,4905,4905,0
|
|
20240603,155800,123769425,4905,4905,4905,4905,0
|
|
20240603,155700,123769425,4905,4905,4905,4905,0
|
|
20240603,155600,123769425,4905,4905,4905,4905,0
|
|
20240603,155500,123769425,4905,4905,4905,4905,0
|
|
20240603,155400,123769425,4905,4905,4905,4905,0
|
|
20240603,155300,123769425,4905,4905,4905,4905,0
|
|
20240603,155200,123769425,4905,4905,4905,4905,0
|
|
20240603,155100,123769425,4905,4905,4905,4905,0
|
|
20240603,155000,123769425,4905,4905,4905,4905,0
|
|
20240603,154900,123769425,4905,4905,4905,4905,0
|
|
20240603,154800,123769425,4905,4905,4905,4905,576
|
|
20240603,154700,123769425,4905,4905,4905,4905,0
|
|
20240603,154600,123769425,4905,4905,4905,4905,0
|
|
20240603,154500,123769425,4905,4905,4905,4905,0
|
|
20240603,154400,123769425,4905,4905,4905,4905,0
|
|
20240603,154300,123769425,4905,4905,4905,4905,0
|
|
20240603,154200,123769425,4905,4905,4905,4905,0
|
|
20240603,154100,123769425,4905,4905,4905,4905,0
|
|
20240603,154000,123769425,4905,4905,4905,4905,0
|
|
20240603,153900,123769425,4905,4905,4905,4905,0
|
|
20240603,153800,123769425,4905,4905,4905,4905,0
|
|
20240603,153700,123769425,4905,4905,4905,4905,0
|
|
20240603,153600,123769425,4905,4905,4905,4905,0
|
|
20240603,153500,123769425,4905,4905,4905,4905,0
|
|
20240603,153400,123769425,4905,4905,4905,4905,0
|
|
20240603,153300,123769425,4905,4905,4905,4905,0
|
|
20240603,153200,123769425,4905,4905,4905,4905,0
|
|
20240603,153100,123769425,4905,4905,4905,4905,0
|
|
20240603,153000,123769425,4905,4905,4905,4905,576
|
|
20240603,152900,120944145,4900,4900,4900,4900,0
|
|
20240603,152800,120944145,4900,4900,4900,4900,0
|
|
20240603,152700,120944145,4900,4900,4900,4900,0
|
|
20240603,152600,120944145,4900,4900,4900,4900,0
|
|
20240603,152500,120944145,4900,4900,4900,4900,0
|
|
20240603,152400,120944145,4900,4900,4900,4900,0
|
|
20240603,152300,120944145,4900,4900,4900,4900,0
|
|
20240603,152200,120944145,4900,4900,4900,4900,0
|
|
20240603,152100,120944145,4900,4900,4900,4900,0
|
|
20240603,152000,120944145,4900,4900,4900,4900,0
|
|
20240603,151900,120944145,4900,4900,4900,4900,36
|
|
20240603,151800,120767745,4880,4880,4880,4880,0
|
|
20240603,151700,120767745,4880,4880,4880,4880,200
|
|
20240603,151600,119791745,4880,4880,4880,4880,11
|
|
20240603,151500,119738065,4880,4880,4880,4880,58
|
|
20240603,151400,119455025,4880,4880,4880,4880,0
|
|
20240603,151300,119455025,4880,4880,4880,4880,510
|
|
20240603,151200,116966225,4880,4880,4880,4880,9
|
|
20240603,151100,116922305,4895,4895,4895,4895,0
|
|
20240603,151000,116922305,4895,4885,4895,4885,2000
|
|
20240603,150900,107132415,4885,4885,4885,4885,2
|
|
20240603,150800,107122645,4885,4885,4885,4885,96
|
|
20240603,150700,106653685,4900,4900,4900,4900,0
|
|
20240603,150600,106653685,4900,4900,4900,4900,0
|
|
20240603,150500,106653685,4900,4900,4900,4900,0
|
|
20240603,150400,106653685,4900,4900,4900,4900,0
|
|
20240603,150300,106653685,4900,4900,4900,4900,0
|
|
20240603,150200,106653685,4900,4900,4900,4900,0
|
|
20240603,150100,106653685,4900,4900,4900,4900,0
|
|
20240603,150000,106653685,4900,4900,4900,4900,1
|
|
20240603,145900,106648785,4885,4885,4885,4885,0
|
|
20240603,145800,106648785,4885,4885,4885,4885,20
|
|
20240603,145700,106551085,4895,4895,4895,4895,0
|
|
20240603,145600,106551085,4895,4895,4895,4895,0
|
|
20240603,145500,106551085,4895,4895,4895,4895,11
|
|
20240603,145400,106497240,4900,4900,4900,4900,0
|
|
20240603,145300,106497240,4900,4900,4900,4900,0
|
|
20240603,145200,106497240,4900,4900,4900,4900,20
|
|
20240603,145100,106399240,4900,4900,4900,4900,1
|
|
20240603,145000,106394340,4900,4900,4900,4900,5
|
|
20240603,144900,106369840,4900,4900,4900,4900,0
|
|
20240603,144800,106369840,4900,4900,4900,4900,0
|
|
20240603,144700,106369840,4900,4900,4900,4900,0
|
|
20240603,144600,106369840,4900,4900,4900,4900,0
|
|
20240603,144500,106369840,4900,4900,4900,4900,0
|
|
20240603,144400,106369840,4900,4900,4900,4900,0
|
|
20240603,144300,106369840,4900,4900,4900,4900,0
|
|
20240603,144200,106369840,4900,4900,4900,4900,281
|
|
20240603,144100,104992940,4905,4905,4905,4905,6
|
|
20240603,144000,104963510,4905,4905,4905,4905,0
|
|
20240603,143900,104963510,4905,4905,4905,4905,0
|
|
20240603,143800,104963510,4905,4905,4905,4905,0
|
|
20240603,143700,104963510,4905,4905,4905,4905,0
|
|
20240603,143600,104963510,4905,4905,4905,4905,0
|
|
20240603,143500,104963510,4905,4905,4905,4905,0
|
|
20240603,143400,104963510,4905,4905,4905,4905,0
|
|
20240603,143300,104963510,4905,4905,4905,4905,0
|
|
20240603,143200,104963510,4905,4905,4905,4905,0
|
|
20240603,143100,104963510,4905,4905,4905,4905,3
|
|
20240603,143000,104948795,4900,4900,4900,4900,0
|
|
20240603,142900,104948795,4900,4900,4900,4900,5
|
|
20240603,142800,104924295,4900,4900,4900,4900,10
|
|
20240603,142700,104875295,4900,4900,4900,4900,0
|
|
20240603,142600,104875295,4900,4900,4900,4900,0
|
|
20240603,142500,104875295,4900,4900,4900,4900,0
|
|
20240603,142400,104875295,4900,4900,4900,4900,0
|
|
20240603,142300,104875295,4900,4900,4900,4900,0
|
|
20240603,142200,104875295,4900,4900,4900,4900,0
|
|
20240603,142100,104875295,4900,4900,4900,4900,0
|
|
20240603,142000,104875295,4900,4900,4900,4900,0
|
|
20240603,141900,104875295,4900,4900,4900,4900,0
|
|
20240603,141800,104875295,4900,4900,4900,4900,0
|
|
20240603,141700,104875295,4900,4900,4900,4900,0
|
|
20240603,141600,104875295,4900,4900,4900,4900,0
|
|
20240603,141500,104875295,4900,4900,4900,4900,0
|
|
20240603,141400,104875295,4900,4900,4900,4900,0
|
|
20240603,141300,104875295,4900,4900,4900,4900,0
|
|
20240603,141200,104875295,4900,4900,4900,4900,12
|
|
20240603,141100,104816495,4900,4900,4900,4900,0
|
|
20240603,141000,104816495,4900,4900,4900,4900,0
|
|
20240603,140900,104816495,4900,4900,4900,4900,0
|
|
20240603,140800,104816495,4900,4900,4900,4900,0
|
|
20240603,140700,104816495,4900,4900,4900,4900,0
|
|
20240603,140600,104816495,4900,4900,4900,4900,0
|
|
20240603,140500,104816495,4900,4900,4900,4900,3854
|
|
20240603,140400,85931895,4890,4900,4900,4890,76
|
|
20240603,140300,85559815,4905,4905,4905,4905,0
|
|
20240603,140200,85559815,4905,4905,4905,4905,0
|
|
20240603,140100,85559815,4905,4905,4905,4905,0
|
|
20240603,140000,85559815,4905,4905,4905,4905,0
|
|
20240603,135900,85559815,4905,4905,4905,4905,1
|
|
20240603,135800,85554910,4905,4905,4905,4905,0
|
|
20240603,135700,85554910,4905,4905,4905,4905,25
|
|
20240603,135600,85432285,4905,4905,4905,4905,0
|
|
20240603,135500,85432285,4905,4905,4905,4905,15
|
|
20240603,135400,85358710,4905,4905,4905,4905,0
|
|
20240603,135300,85358710,4905,4905,4905,4905,0
|
|
20240603,135200,85358710,4905,4905,4905,4905,0
|
|
20240603,135100,85358710,4905,4905,4905,4905,0
|
|
20240603,135000,85358710,4905,4905,4905,4905,0
|
|
20240603,134900,85358710,4905,4905,4905,4905,0
|
|
20240603,134800,85358710,4905,4905,4905,4905,0
|
|
20240603,134700,85358710,4905,4905,4905,4905,0
|
|
20240603,134600,85358710,4905,4905,4905,4905,158
|
|
20240603,134500,84583720,4905,4905,4905,4905,0
|
|
20240603,134400,84583720,4905,4905,4905,4905,52
|
|
20240603,134300,84328660,4905,4905,4905,4905,0
|
|
20240603,134200,84328660,4905,4905,4905,4905,0
|
|
20240603,134100,84328660,4905,4905,4905,4905,5
|
|
20240603,134000,84304135,4905,4905,4905,4905,0
|
|
20240603,133900,84304135,4905,4905,4905,4905,0
|
|
20240603,133800,84304135,4905,4905,4905,4905,0
|
|
20240603,133700,84304135,4905,4905,4905,4905,0
|
|
20240603,133600,84304135,4905,4905,4905,4905,0
|
|
20240603,133500,84304135,4905,4905,4905,4905,0
|
|
20240603,133400,84304135,4905,4905,4905,4905,0
|
|
20240603,133300,84304135,4905,4905,4905,4905,0
|
|
20240603,133200,84304135,4905,4905,4905,4905,0
|
|
20240603,133100,84304135,4905,4905,4905,4905,0
|
|
20240603,133000,84304135,4905,4905,4905,4905,0
|
|
20240603,132900,84304135,4905,4905,4905,4905,0
|
|
20240603,132800,84304135,4905,4905,4905,4905,0
|
|
20240603,132700,84304135,4905,4905,4905,4905,0
|
|
20240603,132600,84304135,4905,4905,4905,4905,0
|
|
20240603,132500,84304135,4905,4905,4905,4905,0
|
|
20240603,132400,84304135,4905,4905,4905,4905,0
|
|
20240603,132300,84304135,4905,4905,4905,4905,0
|
|
20240603,132200,84304135,4905,4905,4905,4905,0
|
|
20240603,132100,84304135,4905,4905,4905,4905,0
|
|
20240603,132000,84304135,4905,4905,4905,4905,0
|
|
20240603,131900,84304135,4905,4905,4905,4905,0
|
|
20240603,131800,84304135,4905,4905,4905,4905,0
|
|
20240603,131700,84304135,4905,4905,4905,4905,0
|
|
20240603,131600,84304135,4905,4905,4905,4905,0
|
|
20240603,131500,84304135,4905,4905,4905,4905,0
|
|
20240603,131400,84304135,4905,4905,4905,4905,0
|
|
20240603,131300,84304135,4905,4905,4905,4905,9
|
|
20240603,131200,84259990,4905,4905,4905,4905,0
|
|
20240603,131100,84259990,4905,4905,4905,4905,0
|
|
20240603,131000,84259990,4905,4905,4905,4905,0
|
|
20240603,130900,84259990,4905,4905,4905,4905,0
|
|
20240603,130800,84259990,4905,4905,4905,4905,0
|
|
20240603,130700,84259990,4905,4905,4905,4905,0
|
|
20240603,130600,84259990,4905,4905,4905,4905,0
|
|
20240603,130500,84259990,4905,4905,4905,4905,1
|
|
20240603,130400,84255085,4890,4890,4890,4890,0
|
|
20240603,130300,84255085,4890,4890,4890,4890,1
|
|
20240603,130200,84250195,4900,4900,4900,4900,0
|
|
20240603,130100,84250195,4900,4900,4900,4900,0
|
|
20240603,130000,84250195,4900,4890,4900,4890,1531
|
|
20240603,125900,76752240,4890,4890,4890,4890,0
|
|
20240603,125800,76752240,4890,4890,4890,4890,45
|
|
20240603,125700,76532190,4890,4890,4890,4890,0
|
|
20240603,125600,76532190,4890,4890,4890,4890,20
|
|
20240603,125500,76434390,4890,4880,4890,4880,74
|
|
20240603,125400,76072900,4880,4880,4880,4880,0
|
|
20240603,125300,76072900,4880,4880,4880,4880,0
|
|
20240603,125200,76072900,4880,4880,4880,4880,0
|
|
20240603,125100,76072900,4880,4880,4880,4880,0
|
|
20240603,125000,76072900,4880,4880,4880,4880,0
|
|
20240603,124900,76072900,4880,4880,4880,4880,0
|
|
20240603,124800,76072900,4880,4880,4880,4880,0
|
|
20240603,124700,76072900,4880,4880,4880,4880,0
|
|
20240603,124600,76072900,4880,4880,4880,4880,0
|
|
20240603,124500,76072900,4880,4880,4880,4880,0
|
|
20240603,124400,76072900,4880,4880,4880,4880,0
|
|
20240603,124300,76072900,4880,4880,4880,4880,0
|
|
20240603,124200,76072900,4880,4880,4880,4880,0
|
|
20240603,124100,76072900,4880,4880,4880,4880,0
|
|
20240603,124000,76072900,4880,4880,4880,4880,0
|
|
20240603,123900,76072900,4880,4880,4880,4880,96
|
|
20240603,123800,75604420,4870,4870,4870,4870,0
|
|
20240603,123700,75604420,4870,4870,4870,4870,0
|
|
20240603,123600,75604420,4870,4870,4870,4870,1
|
|
20240603,123500,75599550,4870,4870,4870,4870,0
|
|
20240603,123400,75599550,4870,4870,4870,4870,0
|
|
20240603,123300,75599550,4870,4870,4870,4870,0
|
|
20240603,123200,75599550,4870,4870,4870,4870,0
|
|
20240603,123100,75599550,4870,4875,4875,4870,331
|
|
20240603,123000,73986990,4880,4880,4880,4880,0
|
|
20240603,122900,73986990,4880,4880,4880,4880,0
|
|
20240603,122800,73986990,4880,4880,4880,4880,0
|
|
20240603,122700,73986990,4880,4880,4880,4880,0
|
|
20240603,122600,73986990,4880,4880,4880,4880,0
|
|
20240603,122500,73986990,4880,4880,4880,4880,0
|
|
20240603,122400,73986990,4880,4880,4880,4880,0
|
|
20240603,122300,73986990,4880,4880,4880,4880,21
|
|
20240603,122200,73884510,4880,4880,4880,4880,0
|
|
20240603,122100,73884510,4880,4880,4880,4880,0
|
|
20240603,122000,73884510,4880,4880,4880,4880,0
|
|
20240603,121900,73884510,4880,4880,4880,4880,0
|
|
20240603,121800,73884510,4880,4880,4880,4880,0
|
|
20240603,121700,73884510,4880,4880,4880,4880,0
|
|
20240603,121600,73884510,4880,4880,4880,4880,0
|
|
20240603,121500,73884510,4880,4880,4880,4880,63
|
|
20240603,121400,73577070,4880,4880,4880,4880,0
|
|
20240603,121300,73577070,4880,4880,4880,4880,0
|
|
20240603,121200,73577070,4880,4880,4880,4880,0
|
|
20240603,121100,73577070,4880,4880,4880,4880,0
|
|
20240603,121000,73577070,4880,4880,4880,4880,0
|
|
20240603,120900,73577070,4880,4880,4880,4880,0
|
|
20240603,120800,73577070,4880,4880,4880,4880,0
|
|
20240603,120700,73577070,4880,4880,4880,4880,0
|
|
20240603,120600,73577070,4880,4880,4880,4880,0
|
|
20240603,120500,73577070,4880,4880,4880,4880,0
|
|
20240603,120400,73577070,4880,4880,4880,4880,0
|
|
20240603,120300,73577070,4880,4880,4880,4880,0
|
|
20240603,120200,73577070,4880,4880,4880,4880,0
|
|
20240603,120100,73577070,4880,4880,4880,4880,0
|
|
20240603,120000,73577070,4880,4880,4880,4880,39
|
|
20240603,115900,73386750,4885,4885,4885,4885,0
|
|
20240603,115800,73386750,4885,4885,4885,4885,0
|
|
20240603,115700,73386750,4885,4885,4885,4885,0
|
|
20240603,115600,73386750,4885,4885,4885,4885,0
|
|
20240603,115500,73386750,4885,4885,4885,4885,0
|
|
20240603,115400,73386750,4885,4885,4885,4885,0
|
|
20240603,115300,73386750,4885,4885,4885,4885,0
|
|
20240603,115200,73386750,4885,4885,4885,4885,0
|
|
20240603,115100,73386750,4885,4885,4885,4885,0
|
|
20240603,115000,73386750,4885,4885,4885,4885,0
|
|
20240603,114900,73386750,4885,4885,4885,4885,0
|
|
20240603,114800,73386750,4885,4885,4885,4885,0
|
|
20240603,114700,73386750,4885,4885,4885,4885,0
|
|
20240603,114600,73386750,4885,4885,4885,4885,0
|
|
20240603,114500,73386750,4885,4885,4885,4885,0
|
|
20240603,114400,73386750,4885,4880,4885,4880,2500
|
|
20240603,114300,61180930,4870,4870,4870,4870,0
|
|
20240603,114200,61180930,4870,4870,4870,4870,0
|
|
20240603,114100,61180930,4870,4870,4870,4870,0
|
|
20240603,114000,61180930,4870,4870,4870,4870,0
|
|
20240603,113900,61180930,4870,4870,4870,4870,0
|
|
20240603,113800,61180930,4870,4870,4870,4870,0
|
|
20240603,113700,61180930,4870,4870,4870,4870,0
|
|
20240603,113600,61180930,4870,4870,4870,4870,0
|
|
20240603,113500,61180930,4870,4880,4880,4870,259
|
|
20240603,113400,59918600,4870,4870,4870,4870,0
|
|
20240603,113300,59918600,4870,4870,4870,4870,0
|
|
20240603,113200,59918600,4870,4870,4870,4870,0
|
|
20240603,113100,59918600,4870,4870,4870,4870,440
|
|
20240603,113000,57775800,4870,4870,4870,4870,0
|
|
20240603,112900,57775800,4870,4870,4870,4870,300
|
|
20240603,112800,56314800,4880,4880,4880,4880,2
|
|
20240603,112700,56305040,4880,4880,4880,4880,0
|
|
20240603,112600,56305040,4880,4880,4880,4880,0
|
|
20240603,112500,56305040,4880,4880,4880,4880,0
|
|
20240603,112400,56305040,4880,4880,4880,4880,0
|
|
20240603,112300,56305040,4880,4880,4880,4880,0
|
|
20240603,112200,56305040,4880,4880,4880,4880,0
|
|
20240603,112100,56305040,4880,4880,4880,4880,8
|
|
20240603,112000,56266000,4865,4865,4865,4865,0
|
|
20240603,111900,56266000,4865,4865,4865,4865,0
|
|
20240603,111800,56266000,4865,4865,4865,4865,0
|
|
20240603,111700,56266000,4865,4865,4865,4865,0
|
|
20240603,111600,56266000,4865,4865,4865,4865,0
|
|
20240603,111500,56266000,4865,4865,4865,4865,0
|
|
20240603,111400,56266000,4865,4865,4865,4865,0
|
|
20240603,111300,56266000,4865,4865,4865,4865,0
|
|
20240603,111200,56266000,4865,4865,4865,4865,0
|
|
20240603,111100,56266000,4865,4865,4865,4865,0
|
|
20240603,111000,56266000,4865,4865,4865,4865,0
|
|
20240603,110900,56266000,4865,4865,4865,4865,0
|
|
20240603,110800,56266000,4865,4865,4865,4865,64
|
|
20240603,110700,55954640,4865,4870,4870,4865,341
|
|
20240603,110600,54295670,4860,4860,4860,4860,0
|
|
20240603,110500,54295670,4860,4860,4860,4860,0
|
|
20240603,110400,54295670,4860,4860,4860,4860,0
|
|
20240603,110300,54295670,4860,4860,4860,4860,0
|
|
20240603,110200,54295670,4860,4860,4860,4860,0
|
|
20240603,110100,54295670,4860,4860,4860,4860,0
|
|
20240603,110000,54295670,4860,4860,4860,4860,0
|
|
20240603,105900,54295670,4860,4860,4860,4860,0
|
|
20240603,105800,54295670,4860,4860,4860,4860,0
|
|
20240603,105700,54295670,4860,4860,4860,4860,0
|
|
20240603,105600,54295670,4860,4860,4860,4860,0
|
|
20240603,105500,54295670,4860,4880,4880,4860,3
|
|
20240603,105400,54281050,4880,4880,4880,4880,22
|
|
20240603,105300,54173690,4880,4880,4880,4880,0
|
|
20240603,105200,54173690,4880,4880,4880,4880,0
|
|
20240603,105100,54173690,4880,4880,4880,4880,0
|
|
20240603,105000,54173690,4880,4880,4880,4880,0
|
|
20240603,104900,54173690,4880,4880,4880,4880,0
|
|
20240603,104800,54173690,4880,4880,4880,4880,0
|
|
20240603,104700,54173690,4880,4860,4880,4860,11
|
|
20240603,104600,54120210,4885,4885,4885,4885,2
|
|
20240603,104500,54110440,4885,4885,4885,4885,2
|
|
20240603,104400,54100670,4885,4885,4885,4885,0
|
|
20240603,104300,54100670,4885,4885,4885,4885,0
|
|
20240603,104200,54100670,4885,4885,4885,4885,22
|
|
20240603,104100,53993200,4885,4885,4885,4885,0
|
|
20240603,104000,53993200,4885,4885,4885,4885,2
|
|
20240603,103900,53983430,4845,4845,4845,4845,0
|
|
20240603,103800,53983430,4845,4845,4845,4845,0
|
|
20240603,103700,53983430,4845,4845,4845,4845,0
|
|
20240603,103600,53983430,4845,4845,4845,4845,0
|
|
20240603,103500,53983430,4845,4885,4885,4845,4794
|
|
20240603,103400,30699995,4885,4885,4885,4885,175
|
|
20240603,103300,29845120,4890,4890,4890,4890,0
|
|
20240603,103200,29845120,4890,4890,4890,4890,700
|
|
20240603,103100,26422120,4890,4890,4890,4890,0
|
|
20240603,103000,26422120,4890,4890,4890,4890,22
|
|
20240603,102900,26314540,4885,4885,4885,4885,0
|
|
20240603,102800,26314540,4885,4885,4885,4885,0
|
|
20240603,102700,26314540,4885,4885,4885,4885,81
|
|
20240603,102600,25918855,4885,4885,4885,4885,0
|
|
20240603,102500,25918855,4885,4885,4885,4885,2
|
|
20240603,102400,25909085,4885,4885,4885,4885,0
|
|
20240603,102300,25909085,4885,4885,4885,4885,213
|
|
20240603,102200,24868580,4885,4885,4885,4885,102
|
|
20240603,102100,24370310,4885,4885,4885,4885,0
|
|
20240603,102000,24370310,4885,4885,4885,4885,41
|
|
20240603,101900,24170025,4885,4885,4885,4885,3
|
|
20240603,101800,24155370,4885,4885,4885,4885,3
|
|
20240603,101700,24140715,4875,4875,4875,4875,25
|
|
20240603,101600,24018840,4885,4885,4885,4885,2
|
|
20240603,101500,24009070,4885,4885,4885,4885,6
|
|
20240603,101400,23979760,4885,4885,4885,4885,10
|
|
20240603,101300,23930910,4885,4885,4885,4885,2
|
|
20240603,101200,23921140,4885,4885,4885,4885,10
|
|
20240603,101100,23872290,4885,4885,4885,4885,12
|
|
20240603,101000,23813670,4885,4885,4885,4885,0
|
|
20240603,100900,23813670,4885,4885,4885,4885,0
|
|
20240603,100800,23813670,4885,4885,4885,4885,10
|
|
20240603,100700,23764820,4885,4885,4885,4885,10
|
|
20240603,100600,23715970,4885,4885,4885,4885,0
|
|
20240603,100500,23715970,4885,4885,4885,4885,0
|
|
20240603,100400,23715970,4885,4885,4885,4885,1
|
|
20240603,100300,23711085,4885,4885,4885,4885,7
|
|
20240603,100200,23676890,4885,4885,4885,4885,0
|
|
20240603,100100,23676890,4885,4885,4885,4885,0
|
|
20240603,100000,23676890,4885,4885,4885,4885,0
|
|
20240603,095900,23676890,4885,4885,4885,4885,0
|
|
20240603,095800,23676890,4885,4885,4885,4885,1
|
|
20240603,095700,23672005,4885,4885,4885,4885,0
|
|
20240603,095600,23672005,4885,4885,4885,4885,0
|
|
20240603,095500,23672005,4885,4885,4885,4885,0
|
|
20240603,095400,23672005,4885,4885,4885,4885,1
|
|
20240603,095300,23667120,4865,4865,4865,4865,0
|
|
20240603,095200,23667120,4865,4865,4865,4865,0
|
|
20240603,095100,23667120,4865,4865,4865,4865,0
|
|
20240603,095000,23667120,4865,4865,4865,4865,0
|
|
20240603,094900,23667120,4865,4865,4865,4865,0
|
|
20240603,094800,23667120,4865,4865,4865,4865,971
|
|
20240603,094700,18943205,4870,4870,4870,4870,434
|
|
20240603,094600,16829625,4875,4880,4880,4875,483
|
|
20240603,094500,14472975,4880,4880,4880,4880,0
|
|
20240603,094400,14472975,4880,4880,4880,4880,0
|
|
20240603,094300,14472975,4880,4890,4890,4880,400
|
|
20240603,094200,12517975,4890,4890,4890,4890,100
|
|
20240603,094100,12028975,4875,4875,4875,4875,0
|
|
20240603,094000,12028975,4875,4875,4875,4875,0
|
|
20240603,093900,12028975,4875,4875,4875,4875,5
|
|
20240603,093800,12004600,4885,4885,4885,4885,50
|
|
20240603,093700,11760350,4885,4885,4885,4885,0
|
|
20240603,093600,11760350,4885,4885,4885,4885,0
|
|
20240603,093500,11760350,4885,4885,4885,4885,0
|
|
20240603,093400,11760350,4885,4885,4885,4885,0
|
|
20240603,093300,11760350,4885,4885,4885,4885,0
|
|
20240603,093200,11760350,4885,4885,4885,4885,0
|
|
20240603,093100,11760350,4885,4885,4885,4885,0
|
|
20240603,093000,11760350,4885,4885,4885,4885,1
|
|
20240603,092900,11755465,4885,4885,4885,4885,0
|
|
20240603,092800,11755465,4885,4885,4885,4885,21
|
|
20240603,092700,11652880,4890,4890,4890,4890,0
|
|
20240603,092600,11652880,4890,4890,4890,4890,0
|
|
20240603,092500,11652880,4890,4890,4890,4890,0
|
|
20240603,092400,11652880,4890,4890,4890,4890,0
|
|
20240603,092300,11652880,4890,4890,4890,4890,0
|
|
20240603,092200,11652880,4890,4890,4890,4890,0
|
|
20240603,092100,11652880,4890,4890,4890,4890,5
|
|
20240603,092000,11628430,4870,4870,4870,4870,0
|
|
20240603,091900,11628430,4870,4870,4870,4870,0
|
|
20240603,091800,11628430,4870,4870,4870,4870,0
|
|
20240603,091700,11628430,4870,4870,4870,4870,0
|
|
20240603,091600,11628430,4870,4870,4870,4870,0
|
|
20240603,091500,11628430,4870,4870,4870,4870,20
|
|
20240603,091400,11531030,4890,4890,4890,4890,0
|
|
20240603,091300,11531030,4890,4890,4890,4890,1
|
|
20240603,091200,11526140,4860,4860,4860,4860,0
|
|
20240603,091100,11526140,4860,4860,4860,4860,0
|
|
20240603,091000,11526140,4860,4860,4860,4860,250
|
|
20240603,090900,10311140,4860,4870,4870,4860,100
|
|
20240603,090800,9824710,4865,4865,4865,4865,0
|
|
20240603,090700,9824710,4865,4870,4870,4865,100
|
|
20240603,090600,9338095,4860,4860,4860,4860,0
|
|
20240603,090500,9338095,4860,4860,4860,4860,0
|
|
20240603,090400,9338095,4860,4860,4860,4860,0
|
|
20240603,090300,9338095,4860,4865,4865,4860,100
|
|
20240603,090200,8852030,4870,4870,4870,4870,172
|
|
20240603,090100,8014390,4870,4870,4870,4870,384
|
|
20240603,090000,6144310,4870,4930,4930,4870,1249
|