651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,194800,93217940,4945,4945,4945,4945,1500
|
|
20240605,194700,93217940,4945,4945,4945,4945,0
|
|
20240605,194600,93217940,4945,4945,4945,4945,0
|
|
20240605,194500,93217940,4945,4945,4945,4945,0
|
|
20240605,194400,93217940,4945,4945,4945,4945,0
|
|
20240605,194300,93217940,4945,4945,4945,4945,0
|
|
20240605,194200,93217940,4945,4945,4945,4945,0
|
|
20240605,194100,93217940,4945,4945,4945,4945,0
|
|
20240605,194000,93217940,4945,4945,4945,4945,0
|
|
20240605,193900,93217940,4945,4945,4945,4945,0
|
|
20240605,193800,93217940,4945,4945,4945,4945,0
|
|
20240605,193700,93217940,4945,4945,4945,4945,0
|
|
20240605,193600,93217940,4945,4945,4945,4945,0
|
|
20240605,193500,93217940,4945,4945,4945,4945,0
|
|
20240605,193400,93217940,4945,4945,4945,4945,0
|
|
20240605,193300,93217940,4945,4945,4945,4945,0
|
|
20240605,193200,93217940,4945,4945,4945,4945,0
|
|
20240605,193100,93217940,4945,4945,4945,4945,0
|
|
20240605,193000,93217940,4945,4945,4945,4945,0
|
|
20240605,192900,93217940,4945,4945,4945,4945,0
|
|
20240605,192800,93217940,4945,4945,4945,4945,0
|
|
20240605,192700,93217940,4945,4945,4945,4945,0
|
|
20240605,192600,93217940,4945,4945,4945,4945,0
|
|
20240605,192500,93217940,4945,4945,4945,4945,0
|
|
20240605,192400,93217940,4945,4945,4945,4945,0
|
|
20240605,192300,93217940,4945,4945,4945,4945,0
|
|
20240605,192200,93217940,4945,4945,4945,4945,0
|
|
20240605,192100,93217940,4945,4945,4945,4945,0
|
|
20240605,192000,93217940,4945,4945,4945,4945,0
|
|
20240605,191900,93217940,4945,4945,4945,4945,0
|
|
20240605,191800,93217940,4945,4945,4945,4945,1500
|
|
20240605,191700,93217940,4945,4945,4945,4945,0
|
|
20240605,191600,93217940,4945,4945,4945,4945,0
|
|
20240605,191500,93217940,4945,4945,4945,4945,0
|
|
20240605,191400,93217940,4945,4945,4945,4945,0
|
|
20240605,191300,93217940,4945,4945,4945,4945,0
|
|
20240605,191200,93217940,4945,4945,4945,4945,0
|
|
20240605,191100,93217940,4945,4945,4945,4945,0
|
|
20240605,191000,93217940,4945,4945,4945,4945,0
|
|
20240605,190900,93217940,4945,4945,4945,4945,0
|
|
20240605,190800,93217940,4945,4945,4945,4945,0
|
|
20240605,190700,93217940,4945,4945,4945,4945,0
|
|
20240605,190600,93217940,4945,4945,4945,4945,0
|
|
20240605,190500,93217940,4945,4945,4945,4945,0
|
|
20240605,190400,93217940,4945,4945,4945,4945,0
|
|
20240605,190300,93217940,4945,4945,4945,4945,0
|
|
20240605,190200,93217940,4945,4945,4945,4945,0
|
|
20240605,190100,93217940,4945,4945,4945,4945,0
|
|
20240605,190000,93217940,4945,4945,4945,4945,0
|
|
20240605,185900,93217940,4945,4945,4945,4945,0
|
|
20240605,185800,93217940,4945,4945,4945,4945,0
|
|
20240605,185700,93217940,4945,4945,4945,4945,0
|
|
20240605,185600,93217940,4945,4945,4945,4945,0
|
|
20240605,185500,93217940,4945,4945,4945,4945,0
|
|
20240605,185400,93217940,4945,4945,4945,4945,0
|
|
20240605,185300,93217940,4945,4945,4945,4945,0
|
|
20240605,185200,93217940,4945,4945,4945,4945,0
|
|
20240605,185100,93217940,4945,4945,4945,4945,0
|
|
20240605,185000,93217940,4945,4945,4945,4945,0
|
|
20240605,184900,93217940,4945,4945,4945,4945,0
|
|
20240605,184800,93217940,4945,4945,4945,4945,1500
|
|
20240605,184700,93217940,4945,4945,4945,4945,0
|
|
20240605,184600,93217940,4945,4945,4945,4945,0
|
|
20240605,184500,93217940,4945,4945,4945,4945,0
|
|
20240605,184400,93217940,4945,4945,4945,4945,0
|
|
20240605,184300,93217940,4945,4945,4945,4945,0
|
|
20240605,184200,93217940,4945,4945,4945,4945,0
|
|
20240605,184100,93217940,4945,4945,4945,4945,0
|
|
20240605,184000,93217940,4945,4945,4945,4945,0
|
|
20240605,183900,93217940,4945,4945,4945,4945,0
|
|
20240605,183800,93217940,4945,4945,4945,4945,0
|
|
20240605,183700,93217940,4945,4945,4945,4945,0
|
|
20240605,183600,93217940,4945,4945,4945,4945,0
|
|
20240605,183500,93217940,4945,4945,4945,4945,0
|
|
20240605,183400,93217940,4945,4945,4945,4945,0
|
|
20240605,183300,93217940,4945,4945,4945,4945,0
|
|
20240605,183200,93217940,4945,4945,4945,4945,0
|
|
20240605,183100,93217940,4945,4945,4945,4945,0
|
|
20240605,183000,93217940,4945,4945,4945,4945,0
|
|
20240605,182900,93217940,4945,4945,4945,4945,0
|
|
20240605,182800,93217940,4945,4945,4945,4945,0
|
|
20240605,182700,93217940,4945,4945,4945,4945,0
|
|
20240605,182600,93217940,4945,4945,4945,4945,0
|
|
20240605,182500,93217940,4945,4945,4945,4945,0
|
|
20240605,182400,93217940,4945,4945,4945,4945,0
|
|
20240605,182300,93217940,4945,4945,4945,4945,0
|
|
20240605,182200,93217940,4945,4945,4945,4945,0
|
|
20240605,182100,93217940,4945,4945,4945,4945,0
|
|
20240605,182000,93217940,4945,4945,4945,4945,0
|
|
20240605,181900,93217940,4945,4945,4945,4945,0
|
|
20240605,181800,93217940,4945,4945,4945,4945,1500
|
|
20240605,181700,93217940,4945,4945,4945,4945,0
|
|
20240605,181600,93217940,4945,4945,4945,4945,0
|
|
20240605,181500,93217940,4945,4945,4945,4945,0
|
|
20240605,181400,93217940,4945,4945,4945,4945,0
|
|
20240605,181300,93217940,4945,4945,4945,4945,0
|
|
20240605,181200,93217940,4945,4945,4945,4945,0
|
|
20240605,181100,93217940,4945,4945,4945,4945,0
|
|
20240605,181000,93217940,4945,4945,4945,4945,0
|
|
20240605,180900,93217940,4945,4945,4945,4945,0
|
|
20240605,180800,93217940,4945,4945,4945,4945,0
|
|
20240605,180700,93217940,4945,4945,4945,4945,0
|
|
20240605,180600,93217940,4945,4945,4945,4945,0
|
|
20240605,180500,93217940,4945,4945,4945,4945,0
|
|
20240605,180400,93217940,4945,4945,4945,4945,0
|
|
20240605,180300,93217940,4945,4945,4945,4945,0
|
|
20240605,180200,93217940,4945,4945,4945,4945,0
|
|
20240605,180100,93217940,4945,4945,4945,4945,0
|
|
20240605,180000,93217940,4945,4945,4945,4945,0
|
|
20240605,175900,93217940,4945,4945,4945,4945,0
|
|
20240605,175800,93217940,4945,4945,4945,4945,0
|
|
20240605,175700,93217940,4945,4945,4945,4945,0
|
|
20240605,175600,93217940,4945,4945,4945,4945,0
|
|
20240605,175500,93217940,4945,4945,4945,4945,0
|
|
20240605,175400,93217940,4945,4945,4945,4945,0
|
|
20240605,175300,93217940,4945,4945,4945,4945,0
|
|
20240605,175200,93217940,4945,4945,4945,4945,0
|
|
20240605,175100,93217940,4945,4945,4945,4945,0
|
|
20240605,175000,93217940,4945,4945,4945,4945,0
|
|
20240605,174900,93217940,4945,4945,4945,4945,0
|
|
20240605,174800,93217940,4945,4945,4945,4945,1500
|
|
20240605,174700,93217940,4945,4945,4945,4945,0
|
|
20240605,174600,93217940,4945,4945,4945,4945,0
|
|
20240605,174500,93217940,4945,4945,4945,4945,0
|
|
20240605,174400,93217940,4945,4945,4945,4945,0
|
|
20240605,174300,93217940,4945,4945,4945,4945,0
|
|
20240605,174200,93217940,4945,4945,4945,4945,0
|
|
20240605,174100,93217940,4945,4945,4945,4945,0
|
|
20240605,174000,93217940,4945,4945,4945,4945,0
|
|
20240605,173900,93217940,4945,4945,4945,4945,0
|
|
20240605,173800,93217940,4945,4945,4945,4945,0
|
|
20240605,173700,93217940,4945,4945,4945,4945,0
|
|
20240605,173600,93217940,4945,4945,4945,4945,0
|
|
20240605,173500,93217940,4945,4945,4945,4945,0
|
|
20240605,173400,93217940,4945,4945,4945,4945,0
|
|
20240605,173300,93217940,4945,4945,4945,4945,0
|
|
20240605,173200,93217940,4945,4945,4945,4945,0
|
|
20240605,173100,93217940,4945,4945,4945,4945,0
|
|
20240605,173000,93217940,4945,4945,4945,4945,0
|
|
20240605,172900,93217940,4945,4945,4945,4945,0
|
|
20240605,172800,93217940,4945,4945,4945,4945,0
|
|
20240605,172700,93217940,4945,4945,4945,4945,0
|
|
20240605,172600,93217940,4945,4945,4945,4945,0
|
|
20240605,172500,93217940,4945,4945,4945,4945,0
|
|
20240605,172400,93217940,4945,4945,4945,4945,0
|
|
20240605,172300,93217940,4945,4945,4945,4945,0
|
|
20240605,172200,93217940,4945,4945,4945,4945,0
|
|
20240605,172100,93217940,4945,4945,4945,4945,0
|
|
20240605,172000,93217940,4945,4945,4945,4945,0
|
|
20240605,171900,93217940,4945,4945,4945,4945,0
|
|
20240605,171800,93217940,4945,4945,4945,4945,1500
|
|
20240605,171700,93217940,4945,4945,4945,4945,0
|
|
20240605,171600,93217940,4945,4945,4945,4945,0
|
|
20240605,171500,93217940,4945,4945,4945,4945,0
|
|
20240605,171400,93217940,4945,4945,4945,4945,0
|
|
20240605,171300,93217940,4945,4945,4945,4945,0
|
|
20240605,171200,93217940,4945,4945,4945,4945,0
|
|
20240605,171100,93217940,4945,4945,4945,4945,0
|
|
20240605,171000,93217940,4945,4945,4945,4945,0
|
|
20240605,170900,93217940,4945,4945,4945,4945,0
|
|
20240605,170800,93217940,4945,4945,4945,4945,0
|
|
20240605,170700,93217940,4945,4945,4945,4945,0
|
|
20240605,170600,93217940,4945,4945,4945,4945,0
|
|
20240605,170500,93217940,4945,4945,4945,4945,0
|
|
20240605,170400,93217940,4945,4945,4945,4945,0
|
|
20240605,170300,93217940,4945,4945,4945,4945,0
|
|
20240605,170200,93217940,4945,4945,4945,4945,0
|
|
20240605,170100,93217940,4945,4945,4945,4945,0
|
|
20240605,170000,93217940,4945,4945,4945,4945,0
|
|
20240605,165900,93217940,4945,4945,4945,4945,0
|
|
20240605,165800,93217940,4945,4945,4945,4945,0
|
|
20240605,165700,93217940,4945,4945,4945,4945,0
|
|
20240605,165600,93217940,4945,4945,4945,4945,0
|
|
20240605,165500,93217940,4945,4945,4945,4945,0
|
|
20240605,165400,93217940,4945,4945,4945,4945,0
|
|
20240605,165300,93217940,4945,4945,4945,4945,0
|
|
20240605,165200,93217940,4945,4945,4945,4945,0
|
|
20240605,165100,93217940,4945,4945,4945,4945,0
|
|
20240605,165000,93217940,4945,4945,4945,4945,0
|
|
20240605,164900,93217940,4945,4945,4945,4945,0
|
|
20240605,164800,93217940,4945,4945,4945,4945,1500
|
|
20240605,164700,93217940,4945,4945,4945,4945,0
|
|
20240605,164600,93217940,4945,4945,4945,4945,0
|
|
20240605,164500,93217940,4945,4945,4945,4945,0
|
|
20240605,164400,93217940,4945,4945,4945,4945,0
|
|
20240605,164300,93217940,4945,4945,4945,4945,0
|
|
20240605,164200,93217940,4945,4945,4945,4945,0
|
|
20240605,164100,93217940,4945,4945,4945,4945,0
|
|
20240605,164000,93217940,4945,4945,4945,4945,0
|
|
20240605,163900,93217940,4945,4945,4945,4945,0
|
|
20240605,163800,93217940,4945,4945,4945,4945,0
|
|
20240605,163700,93217940,4945,4945,4945,4945,0
|
|
20240605,163600,93217940,4945,4945,4945,4945,0
|
|
20240605,163500,93217940,4945,4945,4945,4945,0
|
|
20240605,163400,93217940,4945,4945,4945,4945,0
|
|
20240605,163300,93217940,4945,4945,4945,4945,0
|
|
20240605,163200,93217940,4945,4945,4945,4945,0
|
|
20240605,163100,93217940,4945,4945,4945,4945,0
|
|
20240605,163000,93217940,4945,4945,4945,4945,0
|
|
20240605,162900,93217940,4945,4945,4945,4945,0
|
|
20240605,162800,93217940,4945,4945,4945,4945,0
|
|
20240605,162700,93217940,4945,4945,4945,4945,0
|
|
20240605,162600,93217940,4945,4945,4945,4945,0
|
|
20240605,162500,93217940,4945,4945,4945,4945,0
|
|
20240605,162400,93217940,4945,4945,4945,4945,0
|
|
20240605,162300,93217940,4945,4945,4945,4945,0
|
|
20240605,162200,93217940,4945,4945,4945,4945,0
|
|
20240605,162100,93217940,4945,4945,4945,4945,0
|
|
20240605,162000,93217940,4945,4945,4945,4945,0
|
|
20240605,161900,93217940,4945,4945,4945,4945,0
|
|
20240605,161800,93217940,4945,4945,4945,4945,1500
|
|
20240605,161700,93217940,4945,4945,4945,4945,0
|
|
20240605,161600,93217940,4945,4945,4945,4945,0
|
|
20240605,161500,93217940,4945,4945,4945,4945,0
|
|
20240605,161400,93217940,4945,4945,4945,4945,0
|
|
20240605,161300,93217940,4945,4945,4945,4945,0
|
|
20240605,161200,93217940,4945,4945,4945,4945,0
|
|
20240605,161100,93217940,4945,4945,4945,4945,0
|
|
20240605,161000,93217940,4945,4945,4945,4945,0
|
|
20240605,160900,93217940,4945,4945,4945,4945,0
|
|
20240605,160800,93217940,4945,4945,4945,4945,0
|
|
20240605,160700,93217940,4945,4945,4945,4945,0
|
|
20240605,160600,93217940,4945,4945,4945,4945,0
|
|
20240605,160500,93217940,4945,4945,4945,4945,0
|
|
20240605,160400,93217940,4945,4945,4945,4945,0
|
|
20240605,160300,93217940,4945,4945,4945,4945,0
|
|
20240605,160200,93217940,4945,4945,4945,4945,0
|
|
20240605,160100,93217940,4945,4945,4945,4945,0
|
|
20240605,160000,93217940,4945,4945,4945,4945,0
|
|
20240605,155900,93217940,4945,4945,4945,4945,0
|
|
20240605,155800,93217940,4945,4945,4945,4945,0
|
|
20240605,155700,93217940,4945,4945,4945,4945,0
|
|
20240605,155600,93217940,4945,4945,4945,4945,0
|
|
20240605,155500,93217940,4945,4945,4945,4945,0
|
|
20240605,155400,93217940,4945,4945,4945,4945,0
|
|
20240605,155300,93217940,4945,4945,4945,4945,0
|
|
20240605,155200,93217940,4945,4945,4945,4945,0
|
|
20240605,155100,93217940,4945,4945,4945,4945,0
|
|
20240605,155000,93217940,4945,4945,4945,4945,0
|
|
20240605,154900,93217940,4945,4945,4945,4945,0
|
|
20240605,154800,93217940,4945,4945,4945,4945,1500
|
|
20240605,154700,93217940,4945,4945,4945,4945,0
|
|
20240605,154600,93217940,4945,4945,4945,4945,0
|
|
20240605,154500,93217940,4945,4945,4945,4945,0
|
|
20240605,154400,93217940,4945,4945,4945,4945,0
|
|
20240605,154300,93217940,4945,4945,4945,4945,0
|
|
20240605,154200,93217940,4945,4945,4945,4945,0
|
|
20240605,154100,93217940,4945,4945,4945,4945,0
|
|
20240605,154000,93217940,4945,4945,4945,4945,0
|
|
20240605,153900,93217940,4945,4945,4945,4945,0
|
|
20240605,153800,93217940,4945,4945,4945,4945,0
|
|
20240605,153700,93217940,4945,4945,4945,4945,0
|
|
20240605,153600,93217940,4945,4945,4945,4945,0
|
|
20240605,153500,93217940,4945,4945,4945,4945,0
|
|
20240605,153400,93217940,4945,4945,4945,4945,0
|
|
20240605,153300,93217940,4945,4945,4945,4945,0
|
|
20240605,153200,93217940,4945,4945,4945,4945,0
|
|
20240605,153100,93217940,4945,4945,4945,4945,0
|
|
20240605,153000,93217940,4945,4945,4945,4945,1500
|
|
20240605,152900,85800440,4960,4960,4960,4960,0
|
|
20240605,152800,85800440,4960,4960,4960,4960,0
|
|
20240605,152700,85800440,4960,4960,4960,4960,0
|
|
20240605,152600,85800440,4960,4960,4960,4960,0
|
|
20240605,152500,85800440,4960,4960,4960,4960,0
|
|
20240605,152400,85800440,4960,4960,4960,4960,0
|
|
20240605,152300,85800440,4960,4960,4960,4960,0
|
|
20240605,152200,85800440,4960,4960,4960,4960,0
|
|
20240605,152100,85800440,4960,4960,4960,4960,0
|
|
20240605,152000,85800440,4960,4960,4960,4960,0
|
|
20240605,151900,85800440,4960,4960,4960,4960,0
|
|
20240605,151800,85800440,4960,4960,4960,4960,0
|
|
20240605,151700,85800440,4960,4950,4960,4950,483
|
|
20240605,151600,83405030,4960,4960,4960,4960,0
|
|
20240605,151500,83405030,4960,4960,4960,4960,0
|
|
20240605,151400,83405030,4960,4960,4960,4960,0
|
|
20240605,151300,83405030,4960,4960,4960,4960,0
|
|
20240605,151200,83405030,4960,4960,4960,4960,40
|
|
20240605,151100,83206630,4960,4960,4960,4960,4
|
|
20240605,151000,83186790,4955,4955,4955,4955,0
|
|
20240605,150900,83186790,4955,4955,4955,4955,0
|
|
20240605,150800,83186790,4955,4955,4955,4955,255
|
|
20240605,150700,81923265,4955,4955,4955,4955,0
|
|
20240605,150600,81923265,4955,4955,4955,4955,0
|
|
20240605,150500,81923265,4955,4955,4955,4955,93
|
|
20240605,150400,81462450,4945,4945,4945,4945,10
|
|
20240605,150300,81413000,4955,4955,4955,4955,0
|
|
20240605,150200,81413000,4955,4955,4955,4955,0
|
|
20240605,150100,81413000,4955,4955,4955,4955,0
|
|
20240605,150000,81413000,4955,4955,4955,4955,1
|
|
20240605,145900,81408045,4950,4950,4950,4950,1000
|
|
20240605,145800,76458045,4955,4955,4955,4955,1
|
|
20240605,145700,76453090,4960,4960,4960,4960,0
|
|
20240605,145600,76453090,4960,4960,4960,4960,500
|
|
20240605,145500,73973090,4960,4960,4960,4960,1000
|
|
20240605,145400,69013090,4960,4960,4960,4960,500
|
|
20240605,145300,66533090,4950,4950,4950,4950,0
|
|
20240605,145200,66533090,4950,4950,4950,4950,25
|
|
20240605,145100,66409340,4960,4960,4960,4960,0
|
|
20240605,145000,66409340,4960,4960,4960,4960,0
|
|
20240605,144900,66409340,4960,4960,4960,4960,0
|
|
20240605,144800,66409340,4960,4960,4960,4960,0
|
|
20240605,144700,66409340,4960,4960,4960,4960,0
|
|
20240605,144600,66409340,4960,4960,4960,4960,10
|
|
20240605,144500,66359740,4965,4965,4965,4965,0
|
|
20240605,144400,66359740,4965,4965,4965,4965,0
|
|
20240605,144300,66359740,4965,4965,4965,4965,0
|
|
20240605,144200,66359740,4965,4965,4965,4965,0
|
|
20240605,144100,66359740,4965,4965,4965,4965,0
|
|
20240605,144000,66359740,4965,4965,4965,4965,0
|
|
20240605,143900,66359740,4965,4965,4965,4965,0
|
|
20240605,143800,66359740,4965,4965,4965,4965,0
|
|
20240605,143700,66359740,4965,4965,4965,4965,10
|
|
20240605,143600,66310090,4945,4945,4945,4945,0
|
|
20240605,143500,66310090,4945,4945,4945,4945,0
|
|
20240605,143400,66310090,4945,4945,4945,4945,0
|
|
20240605,143300,66310090,4945,4945,4945,4945,1000
|
|
20240605,143200,61365090,4945,4945,4945,4945,0
|
|
20240605,143100,61365090,4945,4945,4945,4945,0
|
|
20240605,143000,61365090,4945,4950,4950,4945,8
|
|
20240605,142900,61325515,4965,4965,4965,4965,1
|
|
20240605,142800,61320550,4970,4970,4970,4970,0
|
|
20240605,142700,61320550,4970,4970,4970,4970,0
|
|
20240605,142600,61320550,4970,4970,4970,4970,0
|
|
20240605,142500,61320550,4970,4970,4970,4970,0
|
|
20240605,142400,61320550,4970,4970,4970,4970,0
|
|
20240605,142300,61320550,4970,4970,4970,4970,0
|
|
20240605,142200,61320550,4970,4970,4970,4970,0
|
|
20240605,142100,61320550,4970,4970,4970,4970,0
|
|
20240605,142000,61320550,4970,4970,4970,4970,0
|
|
20240605,141900,61320550,4970,4970,4970,4970,0
|
|
20240605,141800,61320550,4970,4970,4970,4970,0
|
|
20240605,141700,61320550,4970,4970,4970,4970,0
|
|
20240605,141600,61320550,4970,4970,4970,4970,0
|
|
20240605,141500,61320550,4970,4970,4970,4970,0
|
|
20240605,141400,61320550,4970,4960,4970,4960,203
|
|
20240605,141300,60312690,4940,4940,4940,4940,0
|
|
20240605,141200,60312690,4940,4940,4940,4940,0
|
|
20240605,141100,60312690,4940,4940,4940,4940,0
|
|
20240605,141000,60312690,4940,4940,4940,4940,0
|
|
20240605,140900,60312690,4940,4940,4940,4940,0
|
|
20240605,140800,60312690,4940,4940,4940,4940,0
|
|
20240605,140700,60312690,4940,4940,4940,4940,0
|
|
20240605,140600,60312690,4940,4940,4940,4940,0
|
|
20240605,140500,60312690,4940,4940,4940,4940,0
|
|
20240605,140400,60312690,4940,4940,4940,4940,0
|
|
20240605,140300,60312690,4940,4940,4940,4940,0
|
|
20240605,140200,60312690,4940,4940,4940,4940,0
|
|
20240605,140100,60312690,4940,4940,4940,4940,0
|
|
20240605,140000,60312690,4940,4940,4940,4940,401
|
|
20240605,135900,58331750,4940,4940,4940,4940,0
|
|
20240605,135800,58331750,4940,4940,4940,4940,0
|
|
20240605,135700,58331750,4940,4940,4940,4940,0
|
|
20240605,135600,58331750,4940,4940,4940,4940,0
|
|
20240605,135500,58331750,4940,4960,4965,4940,207
|
|
20240605,135400,57305295,4965,4965,4965,4965,0
|
|
20240605,135300,57305295,4965,4965,4965,4965,0
|
|
20240605,135200,57305295,4965,4965,4965,4965,0
|
|
20240605,135100,57305295,4965,4965,4965,4965,0
|
|
20240605,135000,57305295,4965,4965,4965,4965,0
|
|
20240605,134900,57305295,4965,4965,4965,4965,0
|
|
20240605,134800,57305295,4965,4965,4965,4965,0
|
|
20240605,134700,57305295,4965,4965,4965,4965,0
|
|
20240605,134600,57305295,4965,4965,4965,4965,0
|
|
20240605,134500,57305295,4965,4965,4965,4965,0
|
|
20240605,134400,57305295,4965,4965,4965,4965,1
|
|
20240605,134300,57300330,4945,4945,4945,4945,0
|
|
20240605,134200,57300330,4945,4945,4945,4945,38
|
|
20240605,134100,57112420,4945,4945,4945,4945,0
|
|
20240605,134000,57112420,4945,4945,4945,4945,0
|
|
20240605,133900,57112420,4945,4945,4945,4945,0
|
|
20240605,133800,57112420,4945,4945,4945,4945,0
|
|
20240605,133700,57112420,4945,4945,4945,4945,0
|
|
20240605,133600,57112420,4945,4945,4945,4945,1462
|
|
20240605,133500,49882830,4945,4945,4945,4945,0
|
|
20240605,133400,49882830,4945,4945,4945,4945,0
|
|
20240605,133300,49882830,4945,4945,4945,4945,0
|
|
20240605,133200,49882830,4945,4945,4945,4945,0
|
|
20240605,133100,49882830,4945,4945,4945,4945,0
|
|
20240605,133000,49882830,4945,4945,4945,4945,0
|
|
20240605,132900,49882830,4945,4945,4945,4945,0
|
|
20240605,132800,49882830,4945,4945,4945,4945,0
|
|
20240605,132700,49882830,4945,4945,4945,4945,0
|
|
20240605,132600,49882830,4945,4945,4945,4945,0
|
|
20240605,132500,49882830,4945,4950,4950,4945,803
|
|
20240605,132400,45910670,4950,4950,4950,4950,200
|
|
20240605,132300,44920670,4950,4950,4950,4950,35
|
|
20240605,132200,44747420,4950,4950,4950,4950,1
|
|
20240605,132100,44742470,4950,4950,4950,4950,2
|
|
20240605,132000,44732570,4950,4950,4950,4950,2
|
|
20240605,131900,44722670,4950,4950,4950,4950,0
|
|
20240605,131800,44722670,4950,4950,4950,4950,0
|
|
20240605,131700,44722670,4950,4950,4950,4950,0
|
|
20240605,131600,44722670,4950,4950,4950,4950,0
|
|
20240605,131500,44722670,4950,4950,4950,4950,0
|
|
20240605,131400,44722670,4950,4950,4950,4950,0
|
|
20240605,131300,44722670,4950,4950,4950,4950,0
|
|
20240605,131200,44722670,4950,4950,4950,4950,0
|
|
20240605,131100,44722670,4950,4950,4950,4950,0
|
|
20240605,131000,44722670,4950,4950,4950,4950,0
|
|
20240605,130900,44722670,4950,4950,4950,4950,0
|
|
20240605,130800,44722670,4950,4950,4950,4950,0
|
|
20240605,130700,44722670,4950,4950,4950,4950,0
|
|
20240605,130600,44722670,4950,4950,4950,4950,0
|
|
20240605,130500,44722670,4950,4950,4950,4950,0
|
|
20240605,130400,44722670,4950,4950,4950,4950,0
|
|
20240605,130300,44722670,4950,4950,4950,4950,0
|
|
20240605,130200,44722670,4950,4950,4950,4950,0
|
|
20240605,130100,44722670,4950,4950,4950,4950,10
|
|
20240605,130000,44673170,4950,4950,4950,4950,0
|
|
20240605,125900,44673170,4950,4950,4950,4950,0
|
|
20240605,125800,44673170,4950,4950,4950,4950,0
|
|
20240605,125700,44673170,4950,4950,4950,4950,0
|
|
20240605,125600,44673170,4950,4950,4950,4950,0
|
|
20240605,125500,44673170,4950,4950,4950,4950,0
|
|
20240605,125400,44673170,4950,4950,4950,4950,0
|
|
20240605,125300,44673170,4950,4950,4950,4950,229
|
|
20240605,125200,43539620,4950,4950,4950,4950,0
|
|
20240605,125100,43539620,4950,4950,4950,4950,0
|
|
20240605,125000,43539620,4950,4950,4950,4950,22
|
|
20240605,124900,43430720,4940,4940,4940,4940,0
|
|
20240605,124800,43430720,4940,4940,4940,4940,0
|
|
20240605,124700,43430720,4940,4940,4940,4940,0
|
|
20240605,124600,43430720,4940,4940,4940,4940,0
|
|
20240605,124500,43430720,4940,4940,4940,4940,0
|
|
20240605,124400,43430720,4940,4940,4940,4940,0
|
|
20240605,124300,43430720,4940,4940,4940,4940,0
|
|
20240605,124200,43430720,4940,4940,4940,4940,0
|
|
20240605,124100,43430720,4940,4940,4940,4940,0
|
|
20240605,124000,43430720,4940,4940,4940,4940,0
|
|
20240605,123900,43430720,4940,4940,4940,4940,0
|
|
20240605,123800,43430720,4940,4940,4940,4940,0
|
|
20240605,123700,43430720,4940,4940,4940,4940,0
|
|
20240605,123600,43430720,4940,4940,4940,4940,0
|
|
20240605,123500,43430720,4940,4950,4950,4940,6
|
|
20240605,123400,43401065,4955,4955,4955,4955,0
|
|
20240605,123300,43401065,4955,4955,4955,4955,0
|
|
20240605,123200,43401065,4955,4955,4955,4955,1
|
|
20240605,123100,43396110,4960,4960,4960,4960,111
|
|
20240605,123000,42845550,4960,4960,4960,4960,0
|
|
20240605,122900,42845550,4960,4960,4960,4960,0
|
|
20240605,122800,42845550,4960,4960,4960,4960,0
|
|
20240605,122700,42845550,4960,4960,4960,4960,0
|
|
20240605,122600,42845550,4960,4960,4960,4960,0
|
|
20240605,122500,42845550,4960,4960,4960,4960,0
|
|
20240605,122400,42845550,4960,4960,4960,4960,0
|
|
20240605,122300,42845550,4960,4960,4960,4960,0
|
|
20240605,122200,42845550,4960,4960,4960,4960,0
|
|
20240605,122100,42845550,4960,4960,4960,4960,0
|
|
20240605,122000,42845550,4960,4960,4960,4960,0
|
|
20240605,121900,42845550,4960,4960,4960,4960,0
|
|
20240605,121800,42845550,4960,4960,4960,4960,0
|
|
20240605,121700,42845550,4960,4960,4960,4960,0
|
|
20240605,121600,42845550,4960,4960,4960,4960,0
|
|
20240605,121500,42845550,4960,4960,4960,4960,0
|
|
20240605,121400,42845550,4960,4960,4960,4960,0
|
|
20240605,121300,42845550,4960,4960,4960,4960,0
|
|
20240605,121200,42845550,4960,4960,4960,4960,0
|
|
20240605,121100,42845550,4960,4960,4960,4960,0
|
|
20240605,121000,42845550,4960,4960,4960,4960,0
|
|
20240605,120900,42845550,4960,4960,4960,4960,0
|
|
20240605,120800,42845550,4960,4960,4960,4960,0
|
|
20240605,120700,42845550,4960,4960,4960,4960,0
|
|
20240605,120600,42845550,4960,4960,4960,4960,0
|
|
20240605,120500,42845550,4960,4960,4960,4960,0
|
|
20240605,120400,42845550,4960,4960,4960,4960,0
|
|
20240605,120300,42845550,4960,4960,4960,4960,0
|
|
20240605,120200,42845550,4960,4960,4960,4960,0
|
|
20240605,120100,42845550,4960,4960,4960,4960,0
|
|
20240605,120000,42845550,4960,4960,4960,4960,0
|
|
20240605,115900,42845550,4960,4960,4960,4960,0
|
|
20240605,115800,42845550,4960,4960,4960,4960,0
|
|
20240605,115700,42845550,4960,4960,4960,4960,0
|
|
20240605,115600,42845550,4960,4960,4960,4960,0
|
|
20240605,115500,42845550,4960,4960,4960,4960,0
|
|
20240605,115400,42845550,4960,4960,4960,4960,0
|
|
20240605,115300,42845550,4960,4960,4960,4960,0
|
|
20240605,115200,42845550,4960,4960,4960,4960,200
|
|
20240605,115100,41853550,4960,4960,4960,4960,0
|
|
20240605,115000,41853550,4960,4960,4960,4960,0
|
|
20240605,114900,41853550,4960,4960,4960,4960,0
|
|
20240605,114800,41853550,4960,4960,4960,4960,1
|
|
20240605,114700,41848590,4960,4960,4960,4960,0
|
|
20240605,114600,41848590,4960,4960,4960,4960,0
|
|
20240605,114500,41848590,4960,4960,4960,4960,0
|
|
20240605,114400,41848590,4960,4960,4960,4960,0
|
|
20240605,114300,41848590,4960,4960,4960,4960,0
|
|
20240605,114200,41848590,4960,4960,4960,4960,0
|
|
20240605,114100,41848590,4960,4960,4960,4960,0
|
|
20240605,114000,41848590,4960,4960,4960,4960,0
|
|
20240605,113900,41848590,4960,4960,4960,4960,0
|
|
20240605,113800,41848590,4960,4960,4960,4960,0
|
|
20240605,113700,41848590,4960,4960,4960,4960,0
|
|
20240605,113600,41848590,4960,4930,4960,4930,31
|
|
20240605,113500,41695730,4935,4935,4935,4935,1000
|
|
20240605,113400,36760730,4935,4935,4935,4935,0
|
|
20240605,113300,36760730,4935,4935,4935,4935,0
|
|
20240605,113200,36760730,4935,4935,4935,4935,0
|
|
20240605,113100,36760730,4935,4935,4935,4935,0
|
|
20240605,113000,36760730,4935,4935,4935,4935,0
|
|
20240605,112900,36760730,4935,4935,4935,4935,0
|
|
20240605,112800,36760730,4935,4935,4935,4935,0
|
|
20240605,112700,36760730,4935,4935,4935,4935,0
|
|
20240605,112600,36760730,4935,4935,4935,4935,0
|
|
20240605,112500,36760730,4935,4935,4935,4935,0
|
|
20240605,112400,36760730,4935,4935,4935,4935,0
|
|
20240605,112300,36760730,4935,4950,4950,4935,750
|
|
20240605,112200,33058415,4950,4950,4950,4950,0
|
|
20240605,112100,33058415,4950,4950,4950,4950,0
|
|
20240605,112000,33058415,4950,4950,4950,4950,3
|
|
20240605,111900,33043565,4950,4950,4950,4950,0
|
|
20240605,111800,33043565,4950,4950,4950,4950,0
|
|
20240605,111700,33043565,4950,4950,4950,4950,0
|
|
20240605,111600,33043565,4950,4960,4960,4950,2
|
|
20240605,111500,33033655,4950,4950,4950,4950,0
|
|
20240605,111400,33033655,4950,4950,4950,4950,0
|
|
20240605,111300,33033655,4950,4950,4950,4950,0
|
|
20240605,111200,33033655,4950,4950,4950,4950,0
|
|
20240605,111100,33033655,4950,4950,4950,4950,0
|
|
20240605,111000,33033655,4950,4950,4950,4950,101
|
|
20240605,110900,32533705,4935,4935,4935,4935,0
|
|
20240605,110800,32533705,4935,4935,4935,4935,0
|
|
20240605,110700,32533705,4935,4935,4935,4935,0
|
|
20240605,110600,32533705,4935,4935,4935,4935,40
|
|
20240605,110500,32336305,4935,4935,4935,4935,0
|
|
20240605,110400,32336305,4935,4935,4935,4935,0
|
|
20240605,110300,32336305,4935,4945,4945,4935,1325
|
|
20240605,110200,25797310,4950,4950,4950,4950,0
|
|
20240605,110100,25797310,4950,4950,4950,4950,0
|
|
20240605,110000,25797310,4950,4950,4950,4950,49
|
|
20240605,105900,25554760,4950,4950,4950,4950,0
|
|
20240605,105800,25554760,4950,4950,4950,4950,1
|
|
20240605,105700,25549810,4950,4950,4950,4950,0
|
|
20240605,105600,25549810,4950,4950,4950,4950,0
|
|
20240605,105500,25549810,4950,4950,4950,4950,0
|
|
20240605,105400,25549810,4950,4950,4950,4950,0
|
|
20240605,105300,25549810,4950,4950,4950,4950,0
|
|
20240605,105200,25549810,4950,4950,4950,4950,0
|
|
20240605,105100,25549810,4950,4950,4950,4950,0
|
|
20240605,105000,25549810,4950,4950,4950,4950,0
|
|
20240605,104900,25549810,4950,4950,4950,4950,0
|
|
20240605,104800,25549810,4950,4950,4950,4950,14
|
|
20240605,104700,25480510,4950,4950,4950,4950,0
|
|
20240605,104600,25480510,4950,4950,4950,4950,2
|
|
20240605,104500,25470610,4960,4960,4960,4960,0
|
|
20240605,104400,25470610,4960,4960,4960,4960,0
|
|
20240605,104300,25470610,4960,4955,4960,4955,700
|
|
20240605,104200,21999580,4955,4955,4955,4955,0
|
|
20240605,104100,21999580,4955,4955,4955,4955,0
|
|
20240605,104000,21999580,4955,4955,4955,4955,0
|
|
20240605,103900,21999580,4955,4955,4955,4955,0
|
|
20240605,103800,21999580,4955,4955,4955,4955,0
|
|
20240605,103700,21999580,4955,4955,4955,4955,0
|
|
20240605,103600,21999580,4955,4955,4955,4955,0
|
|
20240605,103500,21999580,4955,4955,4955,4955,5
|
|
20240605,103400,21974805,4955,4955,4955,4955,0
|
|
20240605,103300,21974805,4955,4955,4955,4955,1
|
|
20240605,103200,21969850,4950,4950,4950,4950,0
|
|
20240605,103100,21969850,4950,4950,4950,4950,0
|
|
20240605,103000,21969850,4950,4950,4950,4950,0
|
|
20240605,102900,21969850,4950,4950,4950,4950,4
|
|
20240605,102800,21950050,4950,4950,4950,4950,0
|
|
20240605,102700,21950050,4950,4950,4950,4950,0
|
|
20240605,102600,21950050,4950,4950,4950,4950,0
|
|
20240605,102500,21950050,4950,4950,4950,4950,0
|
|
20240605,102400,21950050,4950,4950,4950,4950,0
|
|
20240605,102300,21950050,4950,4950,4950,4950,0
|
|
20240605,102200,21950050,4950,4950,4950,4950,0
|
|
20240605,102100,21950050,4950,4950,4950,4950,2
|
|
20240605,102000,21940150,4950,4950,4950,4950,1
|
|
20240605,101900,21935200,4955,4955,4955,4955,1
|
|
20240605,101800,21930245,4955,4955,4955,4955,0
|
|
20240605,101700,21930245,4955,4955,4955,4955,1
|
|
20240605,101600,21925290,4955,4955,4955,4955,0
|
|
20240605,101500,21925290,4955,4955,4955,4955,5
|
|
20240605,101400,21900515,4950,4950,4950,4950,3
|
|
20240605,101300,21885665,4950,4950,4950,4950,9
|
|
20240605,101200,21841115,4950,4950,4950,4950,1
|
|
20240605,101100,21836165,4955,4955,4955,4955,0
|
|
20240605,101000,21836165,4955,4955,4955,4955,10
|
|
20240605,100900,21786615,4955,4955,4955,4955,0
|
|
20240605,100800,21786615,4955,4945,4955,4945,10
|
|
20240605,100700,21737145,4945,4945,4945,4945,0
|
|
20240605,100600,21737145,4945,4945,4945,4945,0
|
|
20240605,100500,21737145,4945,4945,4945,4945,10
|
|
20240605,100400,21687695,4925,4925,4925,4925,0
|
|
20240605,100300,21687695,4925,4945,4945,4925,5
|
|
20240605,100200,21663030,4945,4945,4945,4945,52
|
|
20240605,100100,21405890,4945,4945,4945,4945,0
|
|
20240605,100000,21405890,4945,4945,4945,4945,0
|
|
20240605,095900,21405890,4945,4945,4945,4945,2
|
|
20240605,095800,21396000,4945,4945,4945,4945,0
|
|
20240605,095700,21396000,4945,4945,4945,4945,44
|
|
20240605,095600,21178420,4940,4940,4940,4940,0
|
|
20240605,095500,21178420,4940,4930,4940,4930,3
|
|
20240605,095400,21163610,4920,4920,4920,4920,0
|
|
20240605,095300,21163610,4920,4920,4920,4920,0
|
|
20240605,095200,21163610,4920,4920,4920,4920,0
|
|
20240605,095100,21163610,4920,4920,4920,4920,0
|
|
20240605,095000,21163610,4920,4920,4920,4920,0
|
|
20240605,094900,21163610,4920,4920,4920,4920,0
|
|
20240605,094800,21163610,4920,4920,4920,4920,0
|
|
20240605,094700,21163610,4920,4930,4930,4920,2364
|
|
20240605,094600,9525425,4930,4930,4930,4930,0
|
|
20240605,094500,9525425,4930,4930,4930,4930,173
|
|
20240605,094400,8672535,4925,4925,4925,4925,0
|
|
20240605,094300,8672535,4925,4925,4925,4925,0
|
|
20240605,094200,8672535,4925,4925,4925,4925,0
|
|
20240605,094100,8672535,4925,4925,4925,4925,0
|
|
20240605,094000,8672535,4925,4925,4925,4925,0
|
|
20240605,093900,8672535,4925,4925,4925,4925,0
|
|
20240605,093800,8672535,4925,4925,4925,4925,0
|
|
20240605,093700,8672535,4925,4925,4925,4925,0
|
|
20240605,093600,8672535,4925,4925,4925,4925,0
|
|
20240605,093500,8672535,4925,4925,4925,4925,0
|
|
20240605,093400,8672535,4925,4925,4925,4925,0
|
|
20240605,093300,8672535,4925,4925,4925,4925,0
|
|
20240605,093200,8672535,4925,4925,4925,4925,0
|
|
20240605,093100,8672535,4925,4925,4925,4925,0
|
|
20240605,093000,8672535,4925,4925,4925,4925,0
|
|
20240605,092900,8672535,4925,4925,4925,4925,0
|
|
20240605,092800,8672535,4925,4925,4925,4925,4
|
|
20240605,092700,8652835,4925,4925,4925,4925,10
|
|
20240605,092600,8603585,4925,4925,4925,4925,0
|
|
20240605,092500,8603585,4925,4925,4925,4925,0
|
|
20240605,092400,8603585,4925,4925,4925,4925,180
|
|
20240605,092300,7717085,4925,4925,4925,4925,0
|
|
20240605,092200,7717085,4925,4925,4925,4925,0
|
|
20240605,092100,7717085,4925,4925,4925,4925,0
|
|
20240605,092000,7717085,4925,4925,4925,4925,0
|
|
20240605,091900,7717085,4925,4925,4925,4925,0
|
|
20240605,091800,7717085,4925,4925,4925,4925,0
|
|
20240605,091700,7717085,4925,4925,4925,4925,50
|
|
20240605,091600,7470835,4925,4925,4925,4925,0
|
|
20240605,091500,7470835,4925,4925,4925,4925,100
|
|
20240605,091400,6978335,4920,4920,4920,4920,0
|
|
20240605,091300,6978335,4920,4925,4925,4920,100
|
|
20240605,091200,6486235,4925,4925,4925,4925,180
|
|
20240605,091100,5599735,4920,4920,4920,4920,0
|
|
20240605,091000,5599735,4920,4920,4920,4920,0
|
|
20240605,090900,5599735,4920,4920,4920,4920,0
|
|
20240605,090800,5599735,4920,4925,4925,4920,1135
|
|
20240605,090700,14805,4960,4960,4960,4960,0
|
|
20240605,090600,14805,4960,4925,4960,4925,2
|
|
20240605,090500,4920,4920,4920,4920,4920,0
|
|
20240605,090400,4920,4920,4920,4920,4920,0
|
|
20240605,090300,4920,4920,4920,4920,4920,1
|
|
20240605,090200,0,4920,4920,4920,4920,0
|
|
20240605,090100,0,4920,4920,4920,4920,0
|
|
20240605,090000,0,4920,4920,4920,4920,0
|