650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,194700,143409905,4920,4920,4920,4920,734
|
|
20240604,194600,143409905,4920,4920,4920,4920,0
|
|
20240604,194500,143409905,4920,4920,4920,4920,0
|
|
20240604,194400,143409905,4920,4920,4920,4920,0
|
|
20240604,194300,143409905,4920,4920,4920,4920,0
|
|
20240604,194200,143409905,4920,4920,4920,4920,0
|
|
20240604,194100,143409905,4920,4920,4920,4920,0
|
|
20240604,194000,143409905,4920,4920,4920,4920,0
|
|
20240604,193900,143409905,4920,4920,4920,4920,0
|
|
20240604,193800,143409905,4920,4920,4920,4920,0
|
|
20240604,193700,143409905,4920,4920,4920,4920,0
|
|
20240604,193600,143409905,4920,4920,4920,4920,0
|
|
20240604,193500,143409905,4920,4920,4920,4920,0
|
|
20240604,193400,143409905,4920,4920,4920,4920,0
|
|
20240604,193300,143409905,4920,4920,4920,4920,0
|
|
20240604,193200,143409905,4920,4920,4920,4920,0
|
|
20240604,193100,143409905,4920,4920,4920,4920,0
|
|
20240604,193000,143409905,4920,4920,4920,4920,0
|
|
20240604,192900,143409905,4920,4920,4920,4920,0
|
|
20240604,192800,143409905,4920,4920,4920,4920,0
|
|
20240604,192700,143409905,4920,4920,4920,4920,0
|
|
20240604,192600,143409905,4920,4920,4920,4920,0
|
|
20240604,192500,143409905,4920,4920,4920,4920,0
|
|
20240604,192400,143409905,4920,4920,4920,4920,0
|
|
20240604,192300,143409905,4920,4920,4920,4920,0
|
|
20240604,192200,143409905,4920,4920,4920,4920,0
|
|
20240604,192100,143409905,4920,4920,4920,4920,0
|
|
20240604,192000,143409905,4920,4920,4920,4920,0
|
|
20240604,191900,143409905,4920,4920,4920,4920,0
|
|
20240604,191800,143409905,4920,4920,4920,4920,0
|
|
20240604,191700,143409905,4920,4920,4920,4920,734
|
|
20240604,191600,143409905,4920,4920,4920,4920,0
|
|
20240604,191500,143409905,4920,4920,4920,4920,0
|
|
20240604,191400,143409905,4920,4920,4920,4920,0
|
|
20240604,191300,143409905,4920,4920,4920,4920,0
|
|
20240604,191200,143409905,4920,4920,4920,4920,0
|
|
20240604,191100,143409905,4920,4920,4920,4920,0
|
|
20240604,191000,143409905,4920,4920,4920,4920,0
|
|
20240604,190900,143409905,4920,4920,4920,4920,0
|
|
20240604,190800,143409905,4920,4920,4920,4920,0
|
|
20240604,190700,143409905,4920,4920,4920,4920,0
|
|
20240604,190600,143409905,4920,4920,4920,4920,0
|
|
20240604,190500,143409905,4920,4920,4920,4920,0
|
|
20240604,190400,143409905,4920,4920,4920,4920,0
|
|
20240604,190300,143409905,4920,4920,4920,4920,0
|
|
20240604,190200,143409905,4920,4920,4920,4920,0
|
|
20240604,190100,143409905,4920,4920,4920,4920,0
|
|
20240604,190000,143409905,4920,4920,4920,4920,0
|
|
20240604,185900,143409905,4920,4920,4920,4920,0
|
|
20240604,185800,143409905,4920,4920,4920,4920,0
|
|
20240604,185700,143409905,4920,4920,4920,4920,0
|
|
20240604,185600,143409905,4920,4920,4920,4920,0
|
|
20240604,185500,143409905,4920,4920,4920,4920,0
|
|
20240604,185400,143409905,4920,4920,4920,4920,0
|
|
20240604,185300,143409905,4920,4920,4920,4920,0
|
|
20240604,185200,143409905,4920,4920,4920,4920,0
|
|
20240604,185100,143409905,4920,4920,4920,4920,0
|
|
20240604,185000,143409905,4920,4920,4920,4920,0
|
|
20240604,184900,143409905,4920,4920,4920,4920,0
|
|
20240604,184800,143409905,4920,4920,4920,4920,0
|
|
20240604,184700,143409905,4920,4920,4920,4920,734
|
|
20240604,184600,143409905,4920,4920,4920,4920,0
|
|
20240604,184500,143409905,4920,4920,4920,4920,0
|
|
20240604,184400,143409905,4920,4920,4920,4920,0
|
|
20240604,184300,143409905,4920,4920,4920,4920,0
|
|
20240604,184200,143409905,4920,4920,4920,4920,0
|
|
20240604,184100,143409905,4920,4920,4920,4920,0
|
|
20240604,184000,143409905,4920,4920,4920,4920,0
|
|
20240604,183900,143409905,4920,4920,4920,4920,0
|
|
20240604,183800,143409905,4920,4920,4920,4920,0
|
|
20240604,183700,143409905,4920,4920,4920,4920,0
|
|
20240604,183600,143409905,4920,4920,4920,4920,0
|
|
20240604,183500,143409905,4920,4920,4920,4920,0
|
|
20240604,183400,143409905,4920,4920,4920,4920,0
|
|
20240604,183300,143409905,4920,4920,4920,4920,0
|
|
20240604,183200,143409905,4920,4920,4920,4920,0
|
|
20240604,183100,143409905,4920,4920,4920,4920,0
|
|
20240604,183000,143409905,4920,4920,4920,4920,0
|
|
20240604,182900,143409905,4920,4920,4920,4920,0
|
|
20240604,182800,143409905,4920,4920,4920,4920,0
|
|
20240604,182700,143409905,4920,4920,4920,4920,0
|
|
20240604,182600,143409905,4920,4920,4920,4920,0
|
|
20240604,182500,143409905,4920,4920,4920,4920,0
|
|
20240604,182400,143409905,4920,4920,4920,4920,0
|
|
20240604,182300,143409905,4920,4920,4920,4920,0
|
|
20240604,182200,143409905,4920,4920,4920,4920,0
|
|
20240604,182100,143409905,4920,4920,4920,4920,0
|
|
20240604,182000,143409905,4920,4920,4920,4920,0
|
|
20240604,181900,143409905,4920,4920,4920,4920,0
|
|
20240604,181800,143409905,4920,4920,4920,4920,0
|
|
20240604,181700,143409905,4920,4920,4920,4920,734
|
|
20240604,181600,143409905,4920,4920,4920,4920,0
|
|
20240604,181500,143409905,4920,4920,4920,4920,0
|
|
20240604,181400,143409905,4920,4920,4920,4920,0
|
|
20240604,181300,143409905,4920,4920,4920,4920,0
|
|
20240604,181200,143409905,4920,4920,4920,4920,0
|
|
20240604,181100,143409905,4920,4920,4920,4920,0
|
|
20240604,181000,143409905,4920,4920,4920,4920,0
|
|
20240604,180900,143409905,4920,4920,4920,4920,0
|
|
20240604,180800,143409905,4920,4920,4920,4920,0
|
|
20240604,180700,143409905,4920,4920,4920,4920,0
|
|
20240604,180600,143409905,4920,4920,4920,4920,0
|
|
20240604,180500,143409905,4920,4920,4920,4920,0
|
|
20240604,180400,143409905,4920,4920,4920,4920,0
|
|
20240604,180300,143409905,4920,4920,4920,4920,0
|
|
20240604,180200,143409905,4920,4920,4920,4920,0
|
|
20240604,180100,143409905,4920,4920,4920,4920,0
|
|
20240604,180000,143409905,4920,4920,4920,4920,0
|
|
20240604,175900,143409905,4920,4920,4920,4920,0
|
|
20240604,175800,143409905,4920,4920,4920,4920,0
|
|
20240604,175700,143409905,4920,4920,4920,4920,0
|
|
20240604,175600,143409905,4920,4920,4920,4920,0
|
|
20240604,175500,143409905,4920,4920,4920,4920,0
|
|
20240604,175400,143409905,4920,4920,4920,4920,0
|
|
20240604,175300,143409905,4920,4920,4920,4920,0
|
|
20240604,175200,143409905,4920,4920,4920,4920,0
|
|
20240604,175100,143409905,4920,4920,4920,4920,0
|
|
20240604,175000,143409905,4920,4920,4920,4920,0
|
|
20240604,174900,143409905,4920,4920,4920,4920,0
|
|
20240604,174800,143409905,4920,4920,4920,4920,0
|
|
20240604,174700,143409905,4920,4920,4920,4920,734
|
|
20240604,174600,143409905,4920,4920,4920,4920,0
|
|
20240604,174500,143409905,4920,4920,4920,4920,0
|
|
20240604,174400,143409905,4920,4920,4920,4920,0
|
|
20240604,174300,143409905,4920,4920,4920,4920,0
|
|
20240604,174200,143409905,4920,4920,4920,4920,0
|
|
20240604,174100,143409905,4920,4920,4920,4920,0
|
|
20240604,174000,143409905,4920,4920,4920,4920,0
|
|
20240604,173900,143409905,4920,4920,4920,4920,0
|
|
20240604,173800,143409905,4920,4920,4920,4920,0
|
|
20240604,173700,143409905,4920,4920,4920,4920,0
|
|
20240604,173600,143409905,4920,4920,4920,4920,0
|
|
20240604,173500,143409905,4920,4920,4920,4920,0
|
|
20240604,173400,143409905,4920,4920,4920,4920,0
|
|
20240604,173300,143409905,4920,4920,4920,4920,0
|
|
20240604,173200,143409905,4920,4920,4920,4920,0
|
|
20240604,173100,143409905,4920,4920,4920,4920,0
|
|
20240604,173000,143409905,4920,4920,4920,4920,0
|
|
20240604,172900,143409905,4920,4920,4920,4920,0
|
|
20240604,172800,143409905,4920,4920,4920,4920,0
|
|
20240604,172700,143409905,4920,4920,4920,4920,0
|
|
20240604,172600,143409905,4920,4920,4920,4920,0
|
|
20240604,172500,143409905,4920,4920,4920,4920,0
|
|
20240604,172400,143409905,4920,4920,4920,4920,0
|
|
20240604,172300,143409905,4920,4920,4920,4920,0
|
|
20240604,172200,143409905,4920,4920,4920,4920,0
|
|
20240604,172100,143409905,4920,4920,4920,4920,0
|
|
20240604,172000,143409905,4920,4920,4920,4920,0
|
|
20240604,171900,143409905,4920,4920,4920,4920,0
|
|
20240604,171800,143409905,4920,4920,4920,4920,0
|
|
20240604,171700,143409905,4920,4920,4920,4920,734
|
|
20240604,171600,143409905,4920,4920,4920,4920,0
|
|
20240604,171500,143409905,4920,4920,4920,4920,0
|
|
20240604,171400,143409905,4920,4920,4920,4920,0
|
|
20240604,171300,143409905,4920,4920,4920,4920,0
|
|
20240604,171200,143409905,4920,4920,4920,4920,0
|
|
20240604,171100,143409905,4920,4920,4920,4920,0
|
|
20240604,171000,143409905,4920,4920,4920,4920,0
|
|
20240604,170900,143409905,4920,4920,4920,4920,0
|
|
20240604,170800,143409905,4920,4920,4920,4920,0
|
|
20240604,170700,143409905,4920,4920,4920,4920,0
|
|
20240604,170600,143409905,4920,4920,4920,4920,0
|
|
20240604,170500,143409905,4920,4920,4920,4920,0
|
|
20240604,170400,143409905,4920,4920,4920,4920,0
|
|
20240604,170300,143409905,4920,4920,4920,4920,0
|
|
20240604,170200,143409905,4920,4920,4920,4920,0
|
|
20240604,170100,143409905,4920,4920,4920,4920,0
|
|
20240604,170000,143409905,4920,4920,4920,4920,0
|
|
20240604,165900,143409905,4920,4920,4920,4920,0
|
|
20240604,165800,143409905,4920,4920,4920,4920,0
|
|
20240604,165700,143409905,4920,4920,4920,4920,0
|
|
20240604,165600,143409905,4920,4920,4920,4920,0
|
|
20240604,165500,143409905,4920,4920,4920,4920,0
|
|
20240604,165400,143409905,4920,4920,4920,4920,0
|
|
20240604,165300,143409905,4920,4920,4920,4920,0
|
|
20240604,165200,143409905,4920,4920,4920,4920,0
|
|
20240604,165100,143409905,4920,4920,4920,4920,0
|
|
20240604,165000,143409905,4920,4920,4920,4920,0
|
|
20240604,164900,143409905,4920,4920,4920,4920,0
|
|
20240604,164800,143409905,4920,4920,4920,4920,0
|
|
20240604,164700,143409905,4920,4920,4920,4920,734
|
|
20240604,164600,143409905,4920,4920,4920,4920,0
|
|
20240604,164500,143409905,4920,4920,4920,4920,0
|
|
20240604,164400,143409905,4920,4920,4920,4920,0
|
|
20240604,164300,143409905,4920,4920,4920,4920,0
|
|
20240604,164200,143409905,4920,4920,4920,4920,0
|
|
20240604,164100,143409905,4920,4920,4920,4920,0
|
|
20240604,164000,143409905,4920,4920,4920,4920,0
|
|
20240604,163900,143409905,4920,4920,4920,4920,0
|
|
20240604,163800,143409905,4920,4920,4920,4920,0
|
|
20240604,163700,143409905,4920,4920,4920,4920,0
|
|
20240604,163600,143409905,4920,4920,4920,4920,0
|
|
20240604,163500,143409905,4920,4920,4920,4920,0
|
|
20240604,163400,143409905,4920,4920,4920,4920,0
|
|
20240604,163300,143409905,4920,4920,4920,4920,0
|
|
20240604,163200,143409905,4920,4920,4920,4920,0
|
|
20240604,163100,143409905,4920,4920,4920,4920,0
|
|
20240604,163000,143409905,4920,4920,4920,4920,0
|
|
20240604,162900,143409905,4920,4920,4920,4920,0
|
|
20240604,162800,143409905,4920,4920,4920,4920,0
|
|
20240604,162700,143409905,4920,4920,4920,4920,0
|
|
20240604,162600,143409905,4920,4920,4920,4920,0
|
|
20240604,162500,143409905,4920,4920,4920,4920,0
|
|
20240604,162400,143409905,4920,4920,4920,4920,0
|
|
20240604,162300,143409905,4920,4920,4920,4920,0
|
|
20240604,162200,143409905,4920,4920,4920,4920,0
|
|
20240604,162100,143409905,4920,4920,4920,4920,0
|
|
20240604,162000,143409905,4920,4920,4920,4920,0
|
|
20240604,161900,143409905,4920,4920,4920,4920,0
|
|
20240604,161800,143409905,4920,4920,4920,4920,0
|
|
20240604,161700,143409905,4920,4920,4920,4920,734
|
|
20240604,161600,143409905,4920,4920,4920,4920,0
|
|
20240604,161500,143409905,4920,4920,4920,4920,0
|
|
20240604,161400,143409905,4920,4920,4920,4920,0
|
|
20240604,161300,143409905,4920,4920,4920,4920,0
|
|
20240604,161200,143409905,4920,4920,4920,4920,0
|
|
20240604,161100,143409905,4920,4920,4920,4920,0
|
|
20240604,161000,143409905,4920,4920,4920,4920,0
|
|
20240604,160900,143409905,4920,4920,4920,4920,0
|
|
20240604,160800,143409905,4920,4920,4920,4920,0
|
|
20240604,160700,143409905,4920,4920,4920,4920,0
|
|
20240604,160600,143409905,4920,4920,4920,4920,0
|
|
20240604,160500,143409905,4920,4920,4920,4920,0
|
|
20240604,160400,143409905,4920,4920,4920,4920,0
|
|
20240604,160300,143409905,4920,4920,4920,4920,0
|
|
20240604,160200,143409905,4920,4920,4920,4920,0
|
|
20240604,160100,143409905,4920,4920,4920,4920,0
|
|
20240604,160000,143409905,4920,4920,4920,4920,0
|
|
20240604,155900,143409905,4920,4920,4920,4920,0
|
|
20240604,155800,143409905,4920,4920,4920,4920,0
|
|
20240604,155700,143409905,4920,4920,4920,4920,0
|
|
20240604,155600,143409905,4920,4920,4920,4920,0
|
|
20240604,155500,143409905,4920,4920,4920,4920,0
|
|
20240604,155400,143409905,4920,4920,4920,4920,0
|
|
20240604,155300,143409905,4920,4920,4920,4920,0
|
|
20240604,155200,143409905,4920,4920,4920,4920,0
|
|
20240604,155100,143409905,4920,4920,4920,4920,0
|
|
20240604,155000,143409905,4920,4920,4920,4920,0
|
|
20240604,154900,143409905,4920,4920,4920,4920,0
|
|
20240604,154800,143409905,4920,4920,4920,4920,0
|
|
20240604,154700,143409905,4920,4920,4920,4920,734
|
|
20240604,154600,143409905,4920,4920,4920,4920,0
|
|
20240604,154500,143409905,4920,4920,4920,4920,0
|
|
20240604,154400,143409905,4920,4920,4920,4920,0
|
|
20240604,154300,143409905,4920,4920,4920,4920,0
|
|
20240604,154200,143409905,4920,4920,4920,4920,0
|
|
20240604,154100,143409905,4920,4920,4920,4920,0
|
|
20240604,154000,143409905,4920,4920,4920,4920,0
|
|
20240604,153900,143409905,4920,4920,4920,4920,0
|
|
20240604,153800,143409905,4920,4920,4920,4920,0
|
|
20240604,153700,143409905,4920,4920,4920,4920,0
|
|
20240604,153600,143409905,4920,4920,4920,4920,0
|
|
20240604,153500,143409905,4920,4920,4920,4920,0
|
|
20240604,153400,143409905,4920,4920,4920,4920,0
|
|
20240604,153300,143409905,4920,4920,4920,4920,0
|
|
20240604,153200,143409905,4920,4920,4920,4920,0
|
|
20240604,153100,143409905,4920,4920,4920,4920,0
|
|
20240604,153000,143409905,4920,4920,4920,4920,734
|
|
20240604,152900,139798625,4925,4925,4925,4925,0
|
|
20240604,152800,139798625,4925,4925,4925,4925,0
|
|
20240604,152700,139798625,4925,4925,4925,4925,0
|
|
20240604,152600,139798625,4925,4925,4925,4925,0
|
|
20240604,152500,139798625,4925,4925,4925,4925,0
|
|
20240604,152400,139798625,4925,4925,4925,4925,0
|
|
20240604,152300,139798625,4925,4925,4925,4925,0
|
|
20240604,152200,139798625,4925,4925,4925,4925,0
|
|
20240604,152100,139798625,4925,4925,4925,4925,0
|
|
20240604,152000,139798625,4925,4925,4925,4925,0
|
|
20240604,151900,139798625,4925,4925,4925,4925,0
|
|
20240604,151800,139798625,4925,4925,4925,4925,0
|
|
20240604,151700,139798625,4925,4925,4925,4925,0
|
|
20240604,151600,139798625,4925,4925,4925,4925,0
|
|
20240604,151500,139798625,4925,4925,4925,4925,0
|
|
20240604,151400,139798625,4925,4925,4925,4925,0
|
|
20240604,151300,139798625,4925,4925,4925,4925,0
|
|
20240604,151200,139798625,4925,4925,4925,4925,56
|
|
20240604,151100,139522825,4920,4920,4920,4920,2
|
|
20240604,151000,139512985,4920,4920,4920,4920,1
|
|
20240604,150900,139508065,4925,4925,4925,4925,0
|
|
20240604,150800,139508065,4925,4925,4925,4925,0
|
|
20240604,150700,139508065,4925,4925,4925,4925,0
|
|
20240604,150600,139508065,4925,4925,4925,4925,0
|
|
20240604,150500,139508065,4925,4925,4925,4925,811
|
|
20240604,150400,135513890,4930,4930,4930,4930,0
|
|
20240604,150300,135513890,4930,4930,4930,4930,0
|
|
20240604,150200,135513890,4930,4930,4930,4930,0
|
|
20240604,150100,135513890,4930,4930,4930,4930,437
|
|
20240604,150000,133359480,4930,4930,4930,4930,0
|
|
20240604,145900,133359480,4930,4930,4930,4930,0
|
|
20240604,145800,133359480,4930,4930,4930,4930,0
|
|
20240604,145700,133359480,4930,4930,4930,4930,0
|
|
20240604,145600,133359480,4930,4930,4930,4930,5
|
|
20240604,145500,133334830,4930,4930,4930,4930,0
|
|
20240604,145400,133334830,4930,4930,4930,4930,0
|
|
20240604,145300,133334830,4930,4930,4930,4930,0
|
|
20240604,145200,133334830,4930,4930,4930,4930,0
|
|
20240604,145100,133334830,4930,4930,4930,4930,300
|
|
20240604,145000,131855830,4940,4940,4940,4940,2
|
|
20240604,144900,131845950,4930,4930,4930,4930,0
|
|
20240604,144800,131845950,4930,4930,4930,4930,0
|
|
20240604,144700,131845950,4930,4930,4930,4930,0
|
|
20240604,144600,131845950,4930,4930,4930,4930,2
|
|
20240604,144500,131836090,4935,4935,4935,4935,11
|
|
20240604,144400,131781805,4935,4935,4935,4935,0
|
|
20240604,144300,131781805,4935,4935,4935,4935,0
|
|
20240604,144200,131781805,4935,4935,4935,4935,0
|
|
20240604,144100,131781805,4935,4935,4935,4935,0
|
|
20240604,144000,131781805,4935,4935,4935,4935,0
|
|
20240604,143900,131781805,4935,4935,4935,4935,0
|
|
20240604,143800,131781805,4935,4935,4935,4935,0
|
|
20240604,143700,131781805,4935,4935,4935,4935,500
|
|
20240604,143600,129314305,4940,4940,4940,4940,0
|
|
20240604,143500,129314305,4940,4940,4940,4940,0
|
|
20240604,143400,129314305,4940,4940,4940,4940,0
|
|
20240604,143300,129314305,4940,4940,4940,4940,0
|
|
20240604,143200,129314305,4940,4940,4940,4940,0
|
|
20240604,143100,129314305,4940,4940,4940,4940,1
|
|
20240604,143000,129309365,4940,4940,4940,4940,1
|
|
20240604,142900,129304425,4930,4930,4930,4930,0
|
|
20240604,142800,129304425,4930,4930,4930,4930,0
|
|
20240604,142700,129304425,4930,4930,4930,4930,0
|
|
20240604,142600,129304425,4930,4930,4930,4930,0
|
|
20240604,142500,129304425,4930,4930,4930,4930,0
|
|
20240604,142400,129304425,4930,4930,4930,4930,0
|
|
20240604,142300,129304425,4930,4930,4930,4930,0
|
|
20240604,142200,129304425,4930,4930,4930,4930,0
|
|
20240604,142100,129304425,4930,4930,4930,4930,0
|
|
20240604,142000,129304425,4930,4930,4930,4930,0
|
|
20240604,141900,129304425,4930,4930,4930,4930,100
|
|
20240604,141800,128811425,4930,4930,4930,4930,0
|
|
20240604,141700,128811425,4930,4930,4930,4930,0
|
|
20240604,141600,128811425,4930,4930,4930,4930,0
|
|
20240604,141500,128811425,4930,4930,4930,4930,0
|
|
20240604,141400,128811425,4930,4930,4930,4930,0
|
|
20240604,141300,128811425,4930,4930,4930,4930,0
|
|
20240604,141200,128811425,4930,4930,4930,4930,113
|
|
20240604,141100,128254335,4930,4930,4930,4930,0
|
|
20240604,141000,128254335,4930,4930,4930,4930,0
|
|
20240604,140900,128254335,4930,4930,4930,4930,0
|
|
20240604,140800,128254335,4930,4930,4930,4930,0
|
|
20240604,140700,128254335,4930,4930,4930,4930,0
|
|
20240604,140600,128254335,4930,4930,4930,4930,0
|
|
20240604,140500,128254335,4930,4935,4935,4930,765
|
|
20240604,140400,124480475,4940,4940,4940,4940,7
|
|
20240604,140300,124445895,4935,4935,4935,4935,506
|
|
20240604,140200,121948785,4940,4940,4940,4940,0
|
|
20240604,140100,121948785,4940,4940,4940,4940,89
|
|
20240604,140000,121509125,4940,4940,4940,4940,0
|
|
20240604,135900,121509125,4940,4940,4940,4940,0
|
|
20240604,135800,121509125,4940,4940,4940,4940,0
|
|
20240604,135700,121509125,4940,4940,4940,4940,0
|
|
20240604,135600,121509125,4940,4940,4940,4940,0
|
|
20240604,135500,121509125,4940,4940,4940,4940,0
|
|
20240604,135400,121509125,4940,4940,4940,4940,0
|
|
20240604,135300,121509125,4940,4940,4940,4940,0
|
|
20240604,135200,121509125,4940,4940,4940,4940,0
|
|
20240604,135100,121509125,4940,4940,4940,4940,0
|
|
20240604,135000,121509125,4940,4940,4940,4940,0
|
|
20240604,134900,121509125,4940,4940,4940,4940,0
|
|
20240604,134800,121509125,4940,4940,4940,4940,0
|
|
20240604,134700,121509125,4940,4940,4940,4940,164
|
|
20240604,134600,120698965,4940,4940,4940,4940,0
|
|
20240604,134500,120698965,4940,4940,4940,4940,0
|
|
20240604,134400,120698965,4940,4940,4940,4940,0
|
|
20240604,134300,120698965,4940,4940,4940,4940,0
|
|
20240604,134200,120698965,4940,4940,4940,4940,0
|
|
20240604,134100,120698965,4940,4940,4940,4940,0
|
|
20240604,134000,120698965,4940,4940,4940,4940,0
|
|
20240604,133900,120698965,4940,4940,4940,4940,0
|
|
20240604,133800,120698965,4940,4940,4940,4940,0
|
|
20240604,133700,120698965,4940,4940,4940,4940,0
|
|
20240604,133600,120698965,4940,4940,4940,4940,0
|
|
20240604,133500,120698965,4940,4940,4940,4940,0
|
|
20240604,133400,120698965,4940,4940,4940,4940,0
|
|
20240604,133300,120698965,4940,4940,4940,4940,0
|
|
20240604,133200,120698965,4940,4940,4940,4940,0
|
|
20240604,133100,120698965,4940,4940,4940,4940,0
|
|
20240604,133000,120698965,4940,4940,4940,4940,0
|
|
20240604,132900,120698965,4940,4940,4940,4940,0
|
|
20240604,132800,120698965,4940,4940,4940,4940,0
|
|
20240604,132700,120698965,4940,4940,4940,4940,0
|
|
20240604,132600,120698965,4940,4940,4940,4940,0
|
|
20240604,132500,120698965,4940,4940,4940,4940,0
|
|
20240604,132400,120698965,4940,4940,4940,4940,0
|
|
20240604,132300,120698965,4940,4940,4940,4940,347
|
|
20240604,132200,118984785,4945,4945,4945,4945,0
|
|
20240604,132100,118984785,4945,4945,4945,4945,0
|
|
20240604,132000,118984785,4945,4945,4945,4945,42
|
|
20240604,131900,118777095,4950,4950,4950,4950,7
|
|
20240604,131800,118742445,4945,4945,4945,4945,0
|
|
20240604,131700,118742445,4945,4945,4945,4945,0
|
|
20240604,131600,118742445,4945,4945,4945,4945,0
|
|
20240604,131500,118742445,4945,4945,4945,4945,0
|
|
20240604,131400,118742445,4945,4945,4945,4945,0
|
|
20240604,131300,118742445,4945,4945,4945,4945,0
|
|
20240604,131200,118742445,4945,4945,4945,4945,1750
|
|
20240604,131100,110088695,4955,4950,4955,4950,50
|
|
20240604,131000,109840990,4950,4950,4950,4950,0
|
|
20240604,130900,109840990,4950,4950,4950,4950,0
|
|
20240604,130800,109840990,4950,4950,4950,4950,0
|
|
20240604,130700,109840990,4950,4950,4950,4950,1
|
|
20240604,130600,109836040,4950,4950,4950,4950,0
|
|
20240604,130500,109836040,4950,4950,4950,4950,0
|
|
20240604,130400,109836040,4950,4945,4950,4945,50
|
|
20240604,130300,109588685,4945,4945,4945,4945,0
|
|
20240604,130200,109588685,4945,4945,4945,4945,3
|
|
20240604,130100,109573850,4940,4940,4940,4940,0
|
|
20240604,130000,109573850,4940,4940,4940,4940,32
|
|
20240604,125900,109415770,4950,4950,4950,4950,0
|
|
20240604,125800,109415770,4950,4950,4950,4950,0
|
|
20240604,125700,109415770,4950,4950,4950,4950,0
|
|
20240604,125600,109415770,4950,4945,4950,4945,50
|
|
20240604,125500,109168465,4945,4945,4945,4945,1
|
|
20240604,125400,109163520,4945,4945,4945,4945,0
|
|
20240604,125300,109163520,4945,4945,4945,4945,0
|
|
20240604,125200,109163520,4945,4945,4945,4945,0
|
|
20240604,125100,109163520,4945,4945,4945,4945,42
|
|
20240604,125000,108955830,4945,4945,4945,4945,0
|
|
20240604,124900,108955830,4945,4945,4945,4945,0
|
|
20240604,124800,108955830,4945,4945,4945,4945,0
|
|
20240604,124700,108955830,4945,4945,4945,4945,0
|
|
20240604,124600,108955830,4945,4945,4945,4945,0
|
|
20240604,124500,108955830,4945,4945,4945,4945,0
|
|
20240604,124400,108955830,4945,4945,4945,4945,0
|
|
20240604,124300,108955830,4945,4945,4945,4945,0
|
|
20240604,124200,108955830,4945,4945,4945,4945,0
|
|
20240604,124100,108955830,4945,4945,4945,4945,0
|
|
20240604,124000,108955830,4945,4945,4945,4945,0
|
|
20240604,123900,108955830,4945,4945,4945,4945,0
|
|
20240604,123800,108955830,4945,4945,4945,4945,0
|
|
20240604,123700,108955830,4945,4945,4945,4945,0
|
|
20240604,123600,108955830,4945,4945,4945,4945,0
|
|
20240604,123500,108955830,4945,4945,4945,4945,3
|
|
20240604,123400,108940995,4945,4945,4945,4945,0
|
|
20240604,123300,108940995,4945,4945,4945,4945,0
|
|
20240604,123200,108940995,4945,4945,4945,4945,0
|
|
20240604,123100,108940995,4945,4945,4945,4945,1
|
|
20240604,123000,108936050,4945,4945,4945,4945,0
|
|
20240604,122900,108936050,4945,4945,4945,4945,0
|
|
20240604,122800,108936050,4945,4945,4945,4945,0
|
|
20240604,122700,108936050,4945,4945,4945,4945,0
|
|
20240604,122600,108936050,4945,4945,4945,4945,2
|
|
20240604,122500,108926160,4945,4945,4945,4945,0
|
|
20240604,122400,108926160,4945,4945,4945,4945,0
|
|
20240604,122300,108926160,4945,4945,4945,4945,0
|
|
20240604,122200,108926160,4945,4945,4945,4945,0
|
|
20240604,122100,108926160,4945,4945,4945,4945,0
|
|
20240604,122000,108926160,4945,4945,4945,4945,0
|
|
20240604,121900,108926160,4945,4945,4945,4945,3
|
|
20240604,121800,108911325,4950,4950,4950,4950,137
|
|
20240604,121700,108233175,4945,4945,4945,4945,0
|
|
20240604,121600,108233175,4945,4945,4945,4945,1
|
|
20240604,121500,108228230,4950,4950,4950,4950,0
|
|
20240604,121400,108228230,4950,4950,4950,4950,0
|
|
20240604,121300,108228230,4950,4950,4950,4950,0
|
|
20240604,121200,108228230,4950,4950,4950,4950,0
|
|
20240604,121100,108228230,4950,4950,4950,4950,0
|
|
20240604,121000,108228230,4950,4950,4950,4950,0
|
|
20240604,120900,108228230,4950,4950,4950,4950,0
|
|
20240604,120800,108228230,4950,4945,4950,4945,3
|
|
20240604,120700,108213385,4945,4945,4945,4945,0
|
|
20240604,120600,108213385,4945,4945,4945,4945,0
|
|
20240604,120500,108213385,4945,4945,4945,4945,0
|
|
20240604,120400,108213385,4945,4945,4945,4945,72
|
|
20240604,120300,107857345,4960,4960,4960,4960,0
|
|
20240604,120200,107857345,4960,4960,4960,4960,1
|
|
20240604,120100,107852385,4960,4960,4960,4960,0
|
|
20240604,120000,107852385,4960,4960,4960,4960,0
|
|
20240604,115900,107852385,4960,4960,4960,4960,0
|
|
20240604,115800,107852385,4960,4960,4960,4960,1
|
|
20240604,115700,107847425,4945,4945,4945,4945,0
|
|
20240604,115600,107847425,4945,4945,4945,4945,0
|
|
20240604,115500,107847425,4945,4945,4945,4945,1
|
|
20240604,115400,107842480,4945,4945,4945,4945,0
|
|
20240604,115300,107842480,4945,4945,4945,4945,0
|
|
20240604,115200,107842480,4945,4945,4945,4945,0
|
|
20240604,115100,107842480,4945,4945,4945,4945,0
|
|
20240604,115000,107842480,4945,4945,4945,4945,0
|
|
20240604,114900,107842480,4945,4945,4945,4945,0
|
|
20240604,114800,107842480,4945,4945,4945,4945,0
|
|
20240604,114700,107842480,4945,4945,4945,4945,0
|
|
20240604,114600,107842480,4945,4945,4945,4945,0
|
|
20240604,114500,107842480,4945,4945,4945,4945,300
|
|
20240604,114400,106358980,4945,4945,4945,4945,0
|
|
20240604,114300,106358980,4945,4945,4945,4945,0
|
|
20240604,114200,106358980,4945,4945,4945,4945,0
|
|
20240604,114100,106358980,4945,4945,4945,4945,0
|
|
20240604,114000,106358980,4945,4945,4945,4945,0
|
|
20240604,113900,106358980,4945,4945,4945,4945,0
|
|
20240604,113800,106358980,4945,4945,4945,4945,0
|
|
20240604,113700,106358980,4945,4945,4945,4945,868
|
|
20240604,113600,102066720,4955,4955,4955,4955,700
|
|
20240604,113500,98598220,4955,4955,4955,4955,0
|
|
20240604,113400,98598220,4955,4955,4955,4955,200
|
|
20240604,113300,97607220,4955,4955,4955,4955,9
|
|
20240604,113200,97562625,4960,4960,4960,4960,8
|
|
20240604,113100,97522945,4955,4955,4955,4955,0
|
|
20240604,113000,97522945,4955,4955,4955,4955,0
|
|
20240604,112900,97522945,4955,4955,4955,4955,0
|
|
20240604,112800,97522945,4955,4955,4955,4955,0
|
|
20240604,112700,97522945,4955,4955,4955,4955,0
|
|
20240604,112600,97522945,4955,4955,4955,4955,0
|
|
20240604,112500,97522945,4955,4950,4955,4950,291
|
|
20240604,112400,96081060,4950,4950,4950,4950,0
|
|
20240604,112300,96081060,4950,4950,4950,4950,0
|
|
20240604,112200,96081060,4950,4950,4950,4950,50
|
|
20240604,112100,95833560,4950,4950,4950,4950,7
|
|
20240604,112000,95798910,4950,4945,4950,4945,200
|
|
20240604,111900,94809245,4940,4940,4940,4940,0
|
|
20240604,111800,94809245,4940,4940,4940,4940,0
|
|
20240604,111700,94809245,4940,4940,4940,4940,0
|
|
20240604,111600,94809245,4940,4935,4940,4935,530
|
|
20240604,111500,92191170,4935,4935,4935,4935,1
|
|
20240604,111400,92186235,4935,4935,4935,4935,39
|
|
20240604,111300,91993770,4935,4935,4935,4935,0
|
|
20240604,111200,91993770,4935,4935,4935,4935,0
|
|
20240604,111100,91993770,4935,4935,4935,4935,0
|
|
20240604,111000,91993770,4935,4935,4935,4935,0
|
|
20240604,110900,91993770,4935,4935,4935,4935,0
|
|
20240604,110800,91993770,4935,4935,4935,4935,0
|
|
20240604,110700,91993770,4935,4935,4935,4935,1
|
|
20240604,110600,91988835,4935,4935,4935,4935,0
|
|
20240604,110500,91988835,4935,4935,4935,4935,0
|
|
20240604,110400,91988835,4935,4935,4935,4935,0
|
|
20240604,110300,91988835,4935,4935,4935,4935,0
|
|
20240604,110200,91988835,4935,4935,4935,4935,0
|
|
20240604,110100,91988835,4935,4935,4935,4935,0
|
|
20240604,110000,91988835,4935,4935,4935,4935,1
|
|
20240604,105900,91983900,4935,4935,4935,4935,0
|
|
20240604,105800,91983900,4935,4935,4935,4935,0
|
|
20240604,105700,91983900,4935,4935,4935,4935,0
|
|
20240604,105600,91983900,4935,4935,4935,4935,0
|
|
20240604,105500,91983900,4935,4935,4935,4935,0
|
|
20240604,105400,91983900,4935,4935,4935,4935,0
|
|
20240604,105300,91983900,4935,4935,4935,4935,0
|
|
20240604,105200,91983900,4935,4935,4935,4935,1
|
|
20240604,105100,91978965,4940,4940,4940,4940,0
|
|
20240604,105000,91978965,4940,4940,4940,4940,0
|
|
20240604,104900,91978965,4940,4940,4940,4940,0
|
|
20240604,104800,91978965,4940,4940,4940,4940,0
|
|
20240604,104700,91978965,4940,4940,4940,4940,0
|
|
20240604,104600,91978965,4940,4940,4940,4940,123
|
|
20240604,104500,91371345,4940,4940,4940,4940,0
|
|
20240604,104400,91371345,4940,4940,4940,4940,5
|
|
20240604,104300,91346645,4940,4940,4940,4940,0
|
|
20240604,104200,91346645,4940,4940,4940,4940,0
|
|
20240604,104100,91346645,4940,4940,4940,4940,0
|
|
20240604,104000,91346645,4940,4920,4940,4920,2
|
|
20240604,103900,91336785,4915,4915,4915,4915,0
|
|
20240604,103800,91336785,4915,4915,4915,4915,0
|
|
20240604,103700,91336785,4915,4915,4915,4915,0
|
|
20240604,103600,91336785,4915,4915,4915,4915,0
|
|
20240604,103500,91336785,4915,4915,4915,4915,100
|
|
20240604,103400,90845285,4945,4945,4945,4945,0
|
|
20240604,103300,90845285,4945,4945,4945,4945,0
|
|
20240604,103200,90845285,4945,4945,4945,4945,0
|
|
20240604,103100,90845285,4945,4945,4945,4945,1
|
|
20240604,103000,90840340,4915,4945,4945,4915,1001
|
|
20240604,102900,85918430,4945,4945,4945,4945,1
|
|
20240604,102800,85913485,4930,4930,4930,4930,100
|
|
20240604,102700,85420485,4930,4935,4935,4930,1200
|
|
20240604,102600,79502400,4935,4935,4935,4935,0
|
|
20240604,102500,79502400,4935,4935,4935,4935,83
|
|
20240604,102400,79092795,4935,4935,4935,4935,0
|
|
20240604,102300,79092795,4935,4935,4940,4935,517
|
|
20240604,102200,76541315,4935,4945,4945,4935,41
|
|
20240604,102100,76338970,4940,4940,4940,4940,0
|
|
20240604,102000,76338970,4940,4940,4940,4940,0
|
|
20240604,101900,76338970,4940,4935,4940,4935,80
|
|
20240604,101800,75943970,4970,4970,4970,4970,1
|
|
20240604,101700,75939000,4940,4925,4975,4925,4357
|
|
20240604,101600,54349360,4920,4915,4920,4915,1482
|
|
20240604,101500,47061660,4900,4900,4900,4900,500
|
|
20240604,101400,44611660,4910,4910,4910,4910,0
|
|
20240604,101300,44611660,4910,4910,4910,4910,1
|
|
20240604,101200,44606750,4910,4910,4910,4910,120
|
|
20240604,101100,44017550,4915,4910,4915,4910,529
|
|
20240604,101000,41418765,4915,4915,4915,4915,1
|
|
20240604,100900,41413850,4915,4915,4915,4915,1
|
|
20240604,100800,41408935,4915,4915,4915,4915,4
|
|
20240604,100700,41389275,4920,4920,4920,4920,0
|
|
20240604,100600,41389275,4920,4920,4920,4920,0
|
|
20240604,100500,41389275,4920,4920,4920,4920,10
|
|
20240604,100400,41340075,4920,4920,4920,4920,168
|
|
20240604,100300,40513515,4920,4920,4920,4920,0
|
|
20240604,100200,40513515,4920,4905,4920,4905,2631
|
|
20240604,100100,27593175,4905,4905,4905,4905,0
|
|
20240604,100000,27593175,4905,4905,4905,4905,0
|
|
20240604,095900,27593175,4905,4905,4905,4905,11
|
|
20240604,095800,27539220,4910,4905,4910,4905,5
|
|
20240604,095700,27514675,4915,4915,4915,4915,3
|
|
20240604,095600,27499930,4915,4915,4915,4915,0
|
|
20240604,095500,27499930,4915,4915,4915,4915,30
|
|
20240604,095400,27352480,4915,4915,4915,4915,5
|
|
20240604,095300,27327905,4915,4915,4915,4915,0
|
|
20240604,095200,27327905,4915,4915,4915,4915,30
|
|
20240604,095100,27180455,4915,4915,4915,4915,0
|
|
20240604,095000,27180455,4915,4910,4915,4910,3
|
|
20240604,094900,27165715,4905,4905,4905,4905,0
|
|
20240604,094800,27165715,4905,4900,4905,4900,277
|
|
20240604,094700,25807390,4890,4890,4890,4890,0
|
|
20240604,094600,25807390,4890,4890,4890,4890,0
|
|
20240604,094500,25807390,4890,4890,4890,4890,100
|
|
20240604,094400,25318390,4890,4895,4895,4890,800
|
|
20240604,094300,21406180,4900,4900,4900,4900,0
|
|
20240604,094200,21406180,4900,4900,4900,4900,128
|
|
20240604,094100,20778980,4900,4900,4900,4900,200
|
|
20240604,094000,19798980,4895,4895,4895,4895,0
|
|
20240604,093900,19798980,4895,4895,4895,4895,498
|
|
20240604,093800,17361270,4885,4890,4890,4885,100
|
|
20240604,093700,16872745,4895,4895,4895,4895,0
|
|
20240604,093600,16872745,4895,4895,4895,4895,0
|
|
20240604,093500,16872745,4895,4895,4895,4895,2
|
|
20240604,093400,16862955,4895,4895,4895,4895,0
|
|
20240604,093300,16862955,4895,4895,4895,4895,0
|
|
20240604,093200,16862955,4895,4895,4895,4895,498
|
|
20240604,093100,14425245,4895,4895,4895,4895,2
|
|
20240604,093000,14415455,4890,4890,4890,4890,0
|
|
20240604,092900,14415455,4890,4890,4890,4890,0
|
|
20240604,092800,14415455,4890,4890,4890,4890,500
|
|
20240604,092700,11970455,4885,4885,4885,4885,0
|
|
20240604,092600,11970455,4885,4885,4885,4885,0
|
|
20240604,092500,11970455,4885,4885,4885,4885,0
|
|
20240604,092400,11970455,4885,4880,4885,4880,47
|
|
20240604,092300,11741010,4890,4890,4890,4890,200
|
|
20240604,092200,10763010,4880,4880,4880,4880,0
|
|
20240604,092100,10763010,4880,4880,4880,4880,0
|
|
20240604,092000,10763010,4880,4880,4880,4880,0
|
|
20240604,091900,10763010,4880,4880,4880,4880,500
|
|
20240604,091800,8323010,4880,4880,4880,4880,0
|
|
20240604,091700,8323010,4880,4880,4880,4880,101
|
|
20240604,091600,7830130,4880,4905,4905,4875,103
|
|
20240604,091500,7327800,4905,4905,4905,4905,0
|
|
20240604,091400,7327800,4905,4905,4905,4905,0
|
|
20240604,091300,7327800,4905,4905,4905,4905,1
|
|
20240604,091200,7322895,4900,4900,4900,4900,0
|
|
20240604,091100,7322895,4900,4900,4900,4900,1050
|
|
20240604,091000,2177895,4885,4885,4885,4885,252
|
|
20240604,090900,946875,4885,4885,4885,4880,183
|
|
20240604,090800,53770,4890,4890,4890,4890,0
|
|
20240604,090700,53770,4890,4890,4890,4890,0
|
|
20240604,090600,53770,4890,4890,4890,4890,0
|
|
20240604,090500,53770,4890,4890,4890,4890,4
|
|
20240604,090400,34210,4895,4900,4900,4895,3
|
|
20240604,090300,19520,4880,4880,4880,4880,0
|
|
20240604,090200,19520,4880,4880,4880,4880,0
|
|
20240604,090100,19520,4880,4880,4880,4880,0
|
|
20240604,090000,19520,4880,4880,4880,4880,4
|