588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,184500,18537375,4720,4720,4720,4720,134
|
|
20240502,184400,18537375,4720,4720,4720,4720,0
|
|
20240502,184300,18537375,4720,4720,4720,4720,0
|
|
20240502,184200,18537375,4720,4720,4720,4720,0
|
|
20240502,184100,18537375,4720,4720,4720,4720,0
|
|
20240502,184000,18537375,4720,4720,4720,4720,0
|
|
20240502,183900,18537375,4720,4720,4720,4720,0
|
|
20240502,183800,18537375,4720,4720,4720,4720,0
|
|
20240502,183700,18537375,4720,4720,4720,4720,0
|
|
20240502,183600,18537375,4720,4720,4720,4720,0
|
|
20240502,183500,18537375,4720,4720,4720,4720,0
|
|
20240502,183400,18537375,4720,4720,4720,4720,0
|
|
20240502,183300,18537375,4720,4720,4720,4720,0
|
|
20240502,183200,18537375,4720,4720,4720,4720,0
|
|
20240502,183100,18537375,4720,4720,4720,4720,0
|
|
20240502,183000,18537375,4720,4720,4720,4720,0
|
|
20240502,182900,18537375,4720,4720,4720,4720,0
|
|
20240502,182800,18537375,4720,4720,4720,4720,0
|
|
20240502,182700,18537375,4720,4720,4720,4720,0
|
|
20240502,182600,18537375,4720,4720,4720,4720,0
|
|
20240502,182500,18537375,4720,4720,4720,4720,0
|
|
20240502,182400,18537375,4720,4720,4720,4720,0
|
|
20240502,182300,18537375,4720,4720,4720,4720,0
|
|
20240502,182200,18537375,4720,4720,4720,4720,0
|
|
20240502,182100,18537375,4720,4720,4720,4720,0
|
|
20240502,182000,18537375,4720,4720,4720,4720,0
|
|
20240502,181900,18537375,4720,4720,4720,4720,0
|
|
20240502,181800,18537375,4720,4720,4720,4720,0
|
|
20240502,181700,18537375,4720,4720,4720,4720,0
|
|
20240502,181600,18537375,4720,4720,4720,4720,0
|
|
20240502,181500,18537375,4720,4720,4720,4720,134
|
|
20240502,181400,18537375,4720,4720,4720,4720,0
|
|
20240502,181300,18537375,4720,4720,4720,4720,0
|
|
20240502,181200,18537375,4720,4720,4720,4720,0
|
|
20240502,181100,18537375,4720,4720,4720,4720,0
|
|
20240502,181000,18537375,4720,4720,4720,4720,0
|
|
20240502,180900,18537375,4720,4720,4720,4720,0
|
|
20240502,180800,18537375,4720,4720,4720,4720,0
|
|
20240502,180700,18537375,4720,4720,4720,4720,0
|
|
20240502,180600,18537375,4720,4720,4720,4720,0
|
|
20240502,180500,18537375,4720,4720,4720,4720,0
|
|
20240502,180400,18537375,4720,4720,4720,4720,0
|
|
20240502,180300,18537375,4720,4720,4720,4720,0
|
|
20240502,180200,18537375,4720,4720,4720,4720,0
|
|
20240502,180100,18537375,4720,4720,4720,4720,0
|
|
20240502,180000,18537375,4720,4720,4720,4720,0
|
|
20240502,175900,18537375,4720,4720,4720,4720,0
|
|
20240502,175800,18537375,4720,4720,4720,4720,0
|
|
20240502,175700,18537375,4720,4720,4720,4720,0
|
|
20240502,175600,18537375,4720,4720,4720,4720,0
|
|
20240502,175500,18537375,4720,4720,4720,4720,0
|
|
20240502,175400,18537375,4720,4720,4720,4720,0
|
|
20240502,175300,18537375,4720,4720,4720,4720,0
|
|
20240502,175200,18537375,4720,4720,4720,4720,0
|
|
20240502,175100,18537375,4720,4720,4720,4720,0
|
|
20240502,175000,18537375,4720,4720,4720,4720,0
|
|
20240502,174900,18537375,4720,4720,4720,4720,0
|
|
20240502,174800,18537375,4720,4720,4720,4720,0
|
|
20240502,174700,18537375,4720,4720,4720,4720,0
|
|
20240502,174600,18537375,4720,4720,4720,4720,0
|
|
20240502,174500,18537375,4720,4720,4720,4720,134
|
|
20240502,174400,18537375,4720,4720,4720,4720,0
|
|
20240502,174300,18537375,4720,4720,4720,4720,0
|
|
20240502,174200,18537375,4720,4720,4720,4720,0
|
|
20240502,174100,18537375,4720,4720,4720,4720,0
|
|
20240502,174000,18537375,4720,4720,4720,4720,0
|
|
20240502,173900,18537375,4720,4720,4720,4720,0
|
|
20240502,173800,18537375,4720,4720,4720,4720,0
|
|
20240502,173700,18537375,4720,4720,4720,4720,0
|
|
20240502,173600,18537375,4720,4720,4720,4720,0
|
|
20240502,173500,18537375,4720,4720,4720,4720,0
|
|
20240502,173400,18537375,4720,4720,4720,4720,0
|
|
20240502,173300,18537375,4720,4720,4720,4720,0
|
|
20240502,173200,18537375,4720,4720,4720,4720,0
|
|
20240502,173100,18537375,4720,4720,4720,4720,0
|
|
20240502,173000,18537375,4720,4720,4720,4720,0
|
|
20240502,172900,18537375,4720,4720,4720,4720,0
|
|
20240502,172800,18537375,4720,4720,4720,4720,0
|
|
20240502,172700,18537375,4720,4720,4720,4720,0
|
|
20240502,172600,18537375,4720,4720,4720,4720,0
|
|
20240502,172500,18537375,4720,4720,4720,4720,0
|
|
20240502,172400,18537375,4720,4720,4720,4720,0
|
|
20240502,172300,18537375,4720,4720,4720,4720,0
|
|
20240502,172200,18537375,4720,4720,4720,4720,0
|
|
20240502,172100,18537375,4720,4720,4720,4720,0
|
|
20240502,172000,18537375,4720,4720,4720,4720,0
|
|
20240502,171900,18537375,4720,4720,4720,4720,0
|
|
20240502,171800,18537375,4720,4720,4720,4720,0
|
|
20240502,171700,18537375,4720,4720,4720,4720,0
|
|
20240502,171600,18537375,4720,4720,4720,4720,0
|
|
20240502,171500,18537375,4720,4720,4720,4720,134
|
|
20240502,171400,18537375,4720,4720,4720,4720,0
|
|
20240502,171300,18537375,4720,4720,4720,4720,0
|
|
20240502,171200,18537375,4720,4720,4720,4720,0
|
|
20240502,171100,18537375,4720,4720,4720,4720,0
|
|
20240502,171000,18537375,4720,4720,4720,4720,0
|
|
20240502,170900,18537375,4720,4720,4720,4720,0
|
|
20240502,170800,18537375,4720,4720,4720,4720,0
|
|
20240502,170700,18537375,4720,4720,4720,4720,0
|
|
20240502,170600,18537375,4720,4720,4720,4720,0
|
|
20240502,170500,18537375,4720,4720,4720,4720,0
|
|
20240502,170400,18537375,4720,4720,4720,4720,0
|
|
20240502,170300,18537375,4720,4720,4720,4720,0
|
|
20240502,170200,18537375,4720,4720,4720,4720,0
|
|
20240502,170100,18537375,4720,4720,4720,4720,0
|
|
20240502,170000,18537375,4720,4720,4720,4720,0
|
|
20240502,165900,18537375,4720,4720,4720,4720,0
|
|
20240502,165800,18537375,4720,4720,4720,4720,0
|
|
20240502,165700,18537375,4720,4720,4720,4720,0
|
|
20240502,165600,18537375,4720,4720,4720,4720,0
|
|
20240502,165500,18537375,4720,4720,4720,4720,0
|
|
20240502,165400,18537375,4720,4720,4720,4720,0
|
|
20240502,165300,18537375,4720,4720,4720,4720,0
|
|
20240502,165200,18537375,4720,4720,4720,4720,0
|
|
20240502,165100,18537375,4720,4720,4720,4720,0
|
|
20240502,165000,18537375,4720,4720,4720,4720,0
|
|
20240502,164900,18537375,4720,4720,4720,4720,0
|
|
20240502,164800,18537375,4720,4720,4720,4720,0
|
|
20240502,164700,18537375,4720,4720,4720,4720,0
|
|
20240502,164600,18537375,4720,4720,4720,4720,0
|
|
20240502,164500,18537375,4720,4720,4720,4720,134
|
|
20240502,164400,18537375,4720,4720,4720,4720,0
|
|
20240502,164300,18537375,4720,4720,4720,4720,0
|
|
20240502,164200,18537375,4720,4720,4720,4720,0
|
|
20240502,164100,18537375,4720,4720,4720,4720,0
|
|
20240502,164000,18537375,4720,4720,4720,4720,0
|
|
20240502,163900,18537375,4720,4720,4720,4720,0
|
|
20240502,163800,18537375,4720,4720,4720,4720,0
|
|
20240502,163700,18537375,4720,4720,4720,4720,0
|
|
20240502,163600,18537375,4720,4720,4720,4720,0
|
|
20240502,163500,18537375,4720,4720,4720,4720,0
|
|
20240502,163400,18537375,4720,4720,4720,4720,0
|
|
20240502,163300,18537375,4720,4720,4720,4720,0
|
|
20240502,163200,18537375,4720,4720,4720,4720,0
|
|
20240502,163100,18537375,4720,4720,4720,4720,0
|
|
20240502,163000,18537375,4720,4720,4720,4720,0
|
|
20240502,162900,18537375,4720,4720,4720,4720,0
|
|
20240502,162800,18537375,4720,4720,4720,4720,0
|
|
20240502,162700,18537375,4720,4720,4720,4720,0
|
|
20240502,162600,18537375,4720,4720,4720,4720,0
|
|
20240502,162500,18537375,4720,4720,4720,4720,0
|
|
20240502,162400,18537375,4720,4720,4720,4720,0
|
|
20240502,162300,18537375,4720,4720,4720,4720,0
|
|
20240502,162200,18537375,4720,4720,4720,4720,0
|
|
20240502,162100,18537375,4720,4720,4720,4720,0
|
|
20240502,162000,18537375,4720,4720,4720,4720,0
|
|
20240502,161900,18537375,4720,4720,4720,4720,0
|
|
20240502,161800,18537375,4720,4720,4720,4720,0
|
|
20240502,161700,18537375,4720,4720,4720,4720,0
|
|
20240502,161600,18537375,4720,4720,4720,4720,0
|
|
20240502,161500,18537375,4720,4720,4720,4720,134
|
|
20240502,161400,18537375,4720,4720,4720,4720,0
|
|
20240502,161300,18537375,4720,4720,4720,4720,0
|
|
20240502,161200,18537375,4720,4720,4720,4720,0
|
|
20240502,161100,18537375,4720,4720,4720,4720,0
|
|
20240502,161000,18537375,4720,4720,4720,4720,0
|
|
20240502,160900,18537375,4720,4720,4720,4720,0
|
|
20240502,160800,18537375,4720,4720,4720,4720,0
|
|
20240502,160700,18537375,4720,4720,4720,4720,0
|
|
20240502,160600,18537375,4720,4720,4720,4720,0
|
|
20240502,160500,18537375,4720,4720,4720,4720,0
|
|
20240502,160400,18537375,4720,4720,4720,4720,0
|
|
20240502,160300,18537375,4720,4720,4720,4720,0
|
|
20240502,160200,18537375,4720,4720,4720,4720,0
|
|
20240502,160100,18537375,4720,4720,4720,4720,0
|
|
20240502,160000,18537375,4720,4720,4720,4720,0
|
|
20240502,155900,18537375,4720,4720,4720,4720,0
|
|
20240502,155800,18537375,4720,4720,4720,4720,0
|
|
20240502,155700,18537375,4720,4720,4720,4720,0
|
|
20240502,155600,18537375,4720,4720,4720,4720,0
|
|
20240502,155500,18537375,4720,4720,4720,4720,0
|
|
20240502,155400,18537375,4720,4720,4720,4720,0
|
|
20240502,155300,18537375,4720,4720,4720,4720,0
|
|
20240502,155200,18537375,4720,4720,4720,4720,0
|
|
20240502,155100,18537375,4720,4720,4720,4720,0
|
|
20240502,155000,18537375,4720,4720,4720,4720,0
|
|
20240502,154900,18537375,4720,4720,4720,4720,0
|
|
20240502,154800,18537375,4720,4720,4720,4720,0
|
|
20240502,154700,18537375,4720,4720,4720,4720,0
|
|
20240502,154600,18537375,4720,4720,4720,4720,0
|
|
20240502,154500,18537375,4720,4720,4720,4720,134
|
|
20240502,154400,18537375,4720,4720,4720,4720,0
|
|
20240502,154300,18537375,4720,4720,4720,4720,0
|
|
20240502,154200,18537375,4720,4720,4720,4720,0
|
|
20240502,154100,18537375,4720,4720,4720,4720,0
|
|
20240502,154000,18537375,4720,4720,4720,4720,0
|
|
20240502,153900,18537375,4720,4720,4720,4720,0
|
|
20240502,153800,18537375,4720,4720,4720,4720,0
|
|
20240502,153700,18537375,4720,4720,4720,4720,0
|
|
20240502,153600,18537375,4720,4720,4720,4720,0
|
|
20240502,153500,18537375,4720,4720,4720,4720,0
|
|
20240502,153400,18537375,4720,4720,4720,4720,0
|
|
20240502,153300,18537375,4720,4720,4720,4720,0
|
|
20240502,153200,18537375,4720,4720,4720,4720,0
|
|
20240502,153100,18537375,4720,4720,4720,4720,0
|
|
20240502,153000,18537375,4720,4720,4720,4720,134
|
|
20240502,152900,17904895,4710,4710,4710,4710,0
|
|
20240502,152800,17904895,4710,4710,4710,4710,0
|
|
20240502,152700,17904895,4710,4710,4710,4710,0
|
|
20240502,152600,17904895,4710,4710,4710,4710,0
|
|
20240502,152500,17904895,4710,4710,4710,4710,0
|
|
20240502,152400,17904895,4710,4710,4710,4710,0
|
|
20240502,152300,17904895,4710,4710,4710,4710,0
|
|
20240502,152200,17904895,4710,4710,4710,4710,0
|
|
20240502,152100,17904895,4710,4710,4710,4710,0
|
|
20240502,152000,17904895,4710,4710,4710,4710,0
|
|
20240502,151900,17904895,4710,4710,4710,4710,0
|
|
20240502,151800,17904895,4710,4710,4710,4710,0
|
|
20240502,151700,17904895,4710,4710,4710,4710,0
|
|
20240502,151600,17904895,4710,4710,4710,4710,0
|
|
20240502,151500,17904895,4710,4710,4710,4710,0
|
|
20240502,151400,17904895,4710,4710,4710,4710,59
|
|
20240502,151300,17627005,4725,4725,4725,4725,0
|
|
20240502,151200,17627005,4725,4725,4725,4725,0
|
|
20240502,151100,17627005,4725,4725,4725,4725,0
|
|
20240502,151000,17627005,4725,4725,4725,4725,0
|
|
20240502,150900,17627005,4725,4725,4725,4725,0
|
|
20240502,150800,17627005,4725,4725,4725,4725,0
|
|
20240502,150700,17627005,4725,4725,4725,4725,0
|
|
20240502,150600,17627005,4725,4725,4725,4725,0
|
|
20240502,150500,17627005,4725,4725,4725,4725,0
|
|
20240502,150400,17627005,4725,4725,4725,4725,0
|
|
20240502,150300,17627005,4725,4725,4725,4725,0
|
|
20240502,150200,17627005,4725,4725,4725,4725,0
|
|
20240502,150100,17627005,4725,4705,4725,4705,58
|
|
20240502,150000,17354095,4725,4725,4725,4725,0
|
|
20240502,145900,17354095,4725,4725,4725,4725,1
|
|
20240502,145800,17349370,4730,4730,4730,4730,0
|
|
20240502,145700,17349370,4730,4730,4730,4730,0
|
|
20240502,145600,17349370,4730,4730,4730,4730,0
|
|
20240502,145500,17349370,4730,4730,4730,4730,0
|
|
20240502,145400,17349370,4730,4730,4730,4730,0
|
|
20240502,145300,17349370,4730,4730,4730,4730,0
|
|
20240502,145200,17349370,4730,4730,4730,4730,0
|
|
20240502,145100,17349370,4730,4730,4730,4730,0
|
|
20240502,145000,17349370,4730,4730,4730,4730,0
|
|
20240502,144900,17349370,4730,4730,4730,4730,35
|
|
20240502,144800,17183820,4725,4715,4725,4715,68
|
|
20240502,144700,16863150,4710,4710,4710,4710,2
|
|
20240502,144600,16853730,4705,4705,4705,4705,109
|
|
20240502,144500,16340885,4705,4705,4705,4705,0
|
|
20240502,144400,16340885,4705,4705,4705,4705,0
|
|
20240502,144300,16340885,4705,4705,4705,4705,0
|
|
20240502,144200,16340885,4705,4705,4705,4705,0
|
|
20240502,144100,16340885,4705,4705,4705,4705,0
|
|
20240502,144000,16340885,4705,4705,4705,4705,0
|
|
20240502,143900,16340885,4705,4705,4705,4705,0
|
|
20240502,143800,16340885,4705,4705,4705,4705,0
|
|
20240502,143700,16340885,4705,4695,4705,4695,2
|
|
20240502,143600,16331485,4705,4705,4705,4705,0
|
|
20240502,143500,16331485,4705,4705,4705,4705,0
|
|
20240502,143400,16331485,4705,4705,4705,4705,0
|
|
20240502,143300,16331485,4705,4705,4705,4705,0
|
|
20240502,143200,16331485,4705,4705,4705,4705,0
|
|
20240502,143100,16331485,4705,4705,4705,4705,0
|
|
20240502,143000,16331485,4705,4705,4705,4705,0
|
|
20240502,142900,16331485,4705,4705,4705,4705,0
|
|
20240502,142800,16331485,4705,4705,4705,4705,1
|
|
20240502,142700,16326780,4705,4705,4705,4705,0
|
|
20240502,142600,16326780,4705,4705,4705,4705,0
|
|
20240502,142500,16326780,4705,4705,4705,4705,0
|
|
20240502,142400,16326780,4705,4705,4705,4705,0
|
|
20240502,142300,16326780,4705,4705,4705,4705,0
|
|
20240502,142200,16326780,4705,4705,4705,4705,30
|
|
20240502,142100,16185630,4705,4705,4705,4705,1
|
|
20240502,142000,16180925,4695,4695,4695,4695,261
|
|
20240502,141900,14955530,4695,4695,4695,4695,0
|
|
20240502,141800,14955530,4695,4690,4695,4690,26
|
|
20240502,141700,14833585,4690,4690,4690,4690,0
|
|
20240502,141600,14833585,4690,4690,4690,4690,0
|
|
20240502,141500,14833585,4690,4690,4690,4690,0
|
|
20240502,141400,14833585,4690,4690,4690,4690,0
|
|
20240502,141300,14833585,4690,4690,4690,4690,0
|
|
20240502,141200,14833585,4690,4690,4690,4690,1
|
|
20240502,141100,14828895,4690,4690,4690,4690,9
|
|
20240502,141000,14786685,4690,4690,4690,4690,0
|
|
20240502,140900,14786685,4690,4690,4690,4690,0
|
|
20240502,140800,14786685,4690,4690,4690,4690,0
|
|
20240502,140700,14786685,4690,4690,4690,4690,0
|
|
20240502,140600,14786685,4690,4690,4690,4690,0
|
|
20240502,140500,14786685,4690,4690,4690,4690,0
|
|
20240502,140400,14786685,4690,4690,4690,4690,0
|
|
20240502,140300,14786685,4690,4690,4690,4690,0
|
|
20240502,140200,14786685,4690,4690,4690,4690,0
|
|
20240502,140100,14786685,4690,4690,4690,4690,0
|
|
20240502,140000,14786685,4690,4690,4690,4690,0
|
|
20240502,135900,14786685,4690,4690,4690,4690,0
|
|
20240502,135800,14786685,4690,4690,4690,4690,4
|
|
20240502,135700,14767925,4690,4690,4690,4690,0
|
|
20240502,135600,14767925,4690,4690,4690,4690,0
|
|
20240502,135500,14767925,4690,4690,4690,4690,1
|
|
20240502,135400,14763235,4685,4685,4685,4685,0
|
|
20240502,135300,14763235,4685,4685,4685,4685,0
|
|
20240502,135200,14763235,4685,4685,4685,4685,533
|
|
20240502,135100,12266130,4685,4685,4685,4685,0
|
|
20240502,135000,12266130,4685,4685,4685,4685,0
|
|
20240502,134900,12266130,4685,4685,4685,4685,0
|
|
20240502,134800,12266130,4685,4685,4685,4685,0
|
|
20240502,134700,12266130,4685,4685,4685,4685,0
|
|
20240502,134600,12266130,4685,4685,4685,4685,0
|
|
20240502,134500,12266130,4685,4685,4685,4685,0
|
|
20240502,134400,12266130,4685,4685,4685,4685,0
|
|
20240502,134300,12266130,4685,4685,4685,4685,0
|
|
20240502,134200,12266130,4685,4685,4685,4685,0
|
|
20240502,134100,12266130,4685,4685,4685,4685,0
|
|
20240502,134000,12266130,4685,4685,4685,4685,0
|
|
20240502,133900,12266130,4685,4685,4685,4685,0
|
|
20240502,133800,12266130,4685,4685,4685,4685,5
|
|
20240502,133700,12242705,4685,4685,4685,4685,0
|
|
20240502,133600,12242705,4685,4685,4685,4685,0
|
|
20240502,133500,12242705,4685,4685,4685,4685,0
|
|
20240502,133400,12242705,4685,4685,4685,4685,0
|
|
20240502,133300,12242705,4685,4685,4685,4685,0
|
|
20240502,133200,12242705,4685,4685,4685,4685,0
|
|
20240502,133100,12242705,4685,4685,4685,4685,0
|
|
20240502,133000,12242705,4685,4685,4685,4685,0
|
|
20240502,132900,12242705,4685,4685,4685,4685,0
|
|
20240502,132800,12242705,4685,4685,4685,4685,0
|
|
20240502,132700,12242705,4685,4685,4685,4685,0
|
|
20240502,132600,12242705,4685,4685,4685,4685,0
|
|
20240502,132500,12242705,4685,4685,4685,4685,0
|
|
20240502,132400,12242705,4685,4685,4685,4685,0
|
|
20240502,132300,12242705,4685,4685,4685,4685,31
|
|
20240502,132200,12097470,4685,4685,4685,4685,0
|
|
20240502,132100,12097470,4685,4685,4685,4685,0
|
|
20240502,132000,12097470,4685,4685,4685,4685,0
|
|
20240502,131900,12097470,4685,4685,4685,4685,0
|
|
20240502,131800,12097470,4685,4685,4685,4685,1
|
|
20240502,131700,12092785,4680,4680,4680,4680,0
|
|
20240502,131600,12092785,4680,4680,4680,4680,0
|
|
20240502,131500,12092785,4680,4680,4680,4680,162
|
|
20240502,131400,11334625,4680,4680,4680,4680,0
|
|
20240502,131300,11334625,4680,4680,4680,4680,0
|
|
20240502,131200,11334625,4680,4680,4680,4680,0
|
|
20240502,131100,11334625,4680,4680,4680,4680,0
|
|
20240502,131000,11334625,4680,4680,4680,4680,0
|
|
20240502,130900,11334625,4680,4680,4680,4680,0
|
|
20240502,130800,11334625,4680,4680,4680,4680,1
|
|
20240502,130700,11329945,4675,4675,4675,4675,0
|
|
20240502,130600,11329945,4675,4675,4675,4675,0
|
|
20240502,130500,11329945,4675,4675,4675,4675,0
|
|
20240502,130400,11329945,4675,4680,4680,4675,187
|
|
20240502,130300,10455555,4680,4680,4680,4680,0
|
|
20240502,130200,10455555,4680,4680,4680,4680,0
|
|
20240502,130100,10455555,4680,4680,4680,4680,0
|
|
20240502,130000,10455555,4680,4680,4680,4680,0
|
|
20240502,125900,10455555,4680,4680,4680,4680,4
|
|
20240502,125800,10436835,4680,4680,4680,4680,0
|
|
20240502,125700,10436835,4680,4680,4680,4680,0
|
|
20240502,125600,10436835,4680,4680,4680,4680,0
|
|
20240502,125500,10436835,4680,4680,4680,4680,0
|
|
20240502,125400,10436835,4680,4680,4680,4680,10
|
|
20240502,125300,10390035,4685,4685,4685,4685,0
|
|
20240502,125200,10390035,4685,4685,4685,4685,0
|
|
20240502,125100,10390035,4685,4685,4685,4685,3
|
|
20240502,125000,10375980,4680,4680,4680,4680,0
|
|
20240502,124900,10375980,4680,4680,4680,4680,20
|
|
20240502,124800,10282380,4685,4685,4685,4685,0
|
|
20240502,124700,10282380,4685,4685,4685,4685,0
|
|
20240502,124600,10282380,4685,4685,4685,4685,0
|
|
20240502,124500,10282380,4685,4685,4685,4685,0
|
|
20240502,124400,10282380,4685,4685,4685,4685,0
|
|
20240502,124300,10282380,4685,4685,4685,4685,0
|
|
20240502,124200,10282380,4685,4685,4685,4685,0
|
|
20240502,124100,10282380,4685,4685,4685,4685,0
|
|
20240502,124000,10282380,4685,4685,4685,4685,0
|
|
20240502,123900,10282380,4685,4685,4685,4685,0
|
|
20240502,123800,10282380,4685,4685,4685,4685,0
|
|
20240502,123700,10282380,4685,4685,4685,4685,0
|
|
20240502,123600,10282380,4685,4685,4685,4685,0
|
|
20240502,123500,10282380,4685,4685,4685,4685,5
|
|
20240502,123400,10258955,4685,4685,4685,4685,0
|
|
20240502,123300,10258955,4685,4685,4685,4685,0
|
|
20240502,123200,10258955,4685,4685,4685,4685,0
|
|
20240502,123100,10258955,4685,4685,4685,4685,0
|
|
20240502,123000,10258955,4685,4685,4685,4685,0
|
|
20240502,122900,10258955,4685,4685,4685,4685,0
|
|
20240502,122800,10258955,4685,4685,4685,4685,0
|
|
20240502,122700,10258955,4685,4685,4685,4685,0
|
|
20240502,122600,10258955,4685,4685,4685,4685,0
|
|
20240502,122500,10258955,4685,4685,4685,4685,0
|
|
20240502,122400,10258955,4685,4685,4685,4685,0
|
|
20240502,122300,10258955,4685,4685,4685,4685,0
|
|
20240502,122200,10258955,4685,4685,4685,4685,0
|
|
20240502,122100,10258955,4685,4685,4685,4685,0
|
|
20240502,122000,10258955,4685,4685,4685,4685,0
|
|
20240502,121900,10258955,4685,4685,4685,4685,0
|
|
20240502,121800,10258955,4685,4685,4685,4685,1
|
|
20240502,121700,10254270,4685,4685,4685,4685,0
|
|
20240502,121600,10254270,4685,4685,4685,4685,1
|
|
20240502,121500,10249585,4685,4685,4685,4685,0
|
|
20240502,121400,10249585,4685,4685,4685,4685,0
|
|
20240502,121300,10249585,4685,4685,4685,4685,0
|
|
20240502,121200,10249585,4685,4685,4685,4685,0
|
|
20240502,121100,10249585,4685,4685,4685,4685,0
|
|
20240502,121000,10249585,4685,4685,4685,4685,0
|
|
20240502,120900,10249585,4685,4685,4685,4685,0
|
|
20240502,120800,10249585,4685,4685,4685,4685,0
|
|
20240502,120700,10249585,4685,4685,4685,4685,0
|
|
20240502,120600,10249585,4685,4685,4685,4685,0
|
|
20240502,120500,10249585,4685,4685,4685,4685,0
|
|
20240502,120400,10249585,4685,4685,4685,4685,0
|
|
20240502,120300,10249585,4685,4685,4685,4685,0
|
|
20240502,120200,10249585,4685,4685,4685,4685,0
|
|
20240502,120100,10249585,4685,4685,4685,4685,0
|
|
20240502,120000,10249585,4685,4685,4685,4685,0
|
|
20240502,115900,10249585,4685,4685,4685,4685,0
|
|
20240502,115800,10249585,4685,4685,4685,4685,0
|
|
20240502,115700,10249585,4685,4685,4685,4685,0
|
|
20240502,115600,10249585,4685,4685,4685,4685,0
|
|
20240502,115500,10249585,4685,4685,4685,4685,0
|
|
20240502,115400,10249585,4685,4685,4685,4685,0
|
|
20240502,115300,10249585,4685,4685,4685,4685,0
|
|
20240502,115200,10249585,4685,4685,4685,4685,0
|
|
20240502,115100,10249585,4685,4685,4685,4685,0
|
|
20240502,115000,10249585,4685,4685,4685,4685,0
|
|
20240502,114900,10249585,4685,4685,4685,4685,0
|
|
20240502,114800,10249585,4685,4685,4685,4685,0
|
|
20240502,114700,10249585,4685,4685,4685,4685,25
|
|
20240502,114600,10132460,4690,4690,4690,4690,0
|
|
20240502,114500,10132460,4690,4690,4690,4690,0
|
|
20240502,114400,10132460,4690,4690,4690,4690,0
|
|
20240502,114300,10132460,4690,4690,4690,4690,52
|
|
20240502,114200,9888580,4690,4690,4690,4690,0
|
|
20240502,114100,9888580,4690,4690,4690,4690,0
|
|
20240502,114000,9888580,4690,4690,4690,4690,0
|
|
20240502,113900,9888580,4690,4690,4690,4690,0
|
|
20240502,113800,9888580,4690,4690,4690,4690,0
|
|
20240502,113700,9888580,4690,4690,4690,4690,0
|
|
20240502,113600,9888580,4690,4690,4690,4690,0
|
|
20240502,113500,9888580,4690,4690,4690,4690,1
|
|
20240502,113400,9883890,4690,4690,4690,4690,5
|
|
20240502,113300,9860440,4690,4690,4690,4690,0
|
|
20240502,113200,9860440,4690,4690,4690,4690,0
|
|
20240502,113100,9860440,4690,4690,4690,4690,0
|
|
20240502,113000,9860440,4690,4690,4690,4690,0
|
|
20240502,112900,9860440,4690,4690,4690,4690,0
|
|
20240502,112800,9860440,4690,4690,4690,4690,0
|
|
20240502,112700,9860440,4690,4690,4690,4690,0
|
|
20240502,112600,9860440,4690,4690,4690,4690,0
|
|
20240502,112500,9860440,4690,4690,4690,4690,0
|
|
20240502,112400,9860440,4690,4690,4690,4690,0
|
|
20240502,112300,9860440,4690,4690,4690,4690,0
|
|
20240502,112200,9860440,4690,4690,4690,4690,0
|
|
20240502,112100,9860440,4690,4690,4690,4690,0
|
|
20240502,112000,9860440,4690,4690,4690,4690,0
|
|
20240502,111900,9860440,4690,4690,4690,4690,0
|
|
20240502,111800,9860440,4690,4690,4690,4690,0
|
|
20240502,111700,9860440,4690,4690,4690,4690,0
|
|
20240502,111600,9860440,4690,4690,4690,4690,0
|
|
20240502,111500,9860440,4690,4690,4690,4690,20
|
|
20240502,111400,9766640,4690,4690,4690,4690,0
|
|
20240502,111300,9766640,4690,4690,4690,4690,0
|
|
20240502,111200,9766640,4690,4690,4690,4690,0
|
|
20240502,111100,9766640,4690,4690,4690,4690,0
|
|
20240502,111000,9766640,4690,4690,4690,4690,0
|
|
20240502,110900,9766640,4690,4690,4690,4690,0
|
|
20240502,110800,9766640,4690,4690,4690,4690,0
|
|
20240502,110700,9766640,4690,4690,4690,4690,0
|
|
20240502,110600,9766640,4690,4690,4690,4690,0
|
|
20240502,110500,9766640,4690,4690,4690,4690,0
|
|
20240502,110400,9766640,4690,4690,4690,4690,0
|
|
20240502,110300,9766640,4690,4690,4690,4690,0
|
|
20240502,110200,9766640,4690,4690,4690,4690,0
|
|
20240502,110100,9766640,4690,4690,4690,4690,0
|
|
20240502,110000,9766640,4690,4690,4690,4690,0
|
|
20240502,105900,9766640,4690,4685,4690,4685,2
|
|
20240502,105800,9757265,4685,4685,4685,4685,0
|
|
20240502,105700,9757265,4685,4685,4685,4685,0
|
|
20240502,105600,9757265,4685,4685,4685,4685,0
|
|
20240502,105500,9757265,4685,4685,4685,4685,0
|
|
20240502,105400,9757265,4685,4685,4685,4685,0
|
|
20240502,105300,9757265,4685,4685,4685,4685,0
|
|
20240502,105200,9757265,4685,4685,4685,4685,0
|
|
20240502,105100,9757265,4685,4685,4685,4685,0
|
|
20240502,105000,9757265,4685,4685,4685,4685,0
|
|
20240502,104900,9757265,4685,4685,4685,4685,0
|
|
20240502,104800,9757265,4685,4685,4685,4685,0
|
|
20240502,104700,9757265,4685,4685,4685,4685,0
|
|
20240502,104600,9757265,4685,4685,4685,4685,0
|
|
20240502,104500,9757265,4685,4685,4685,4685,0
|
|
20240502,104400,9757265,4685,4685,4685,4685,0
|
|
20240502,104300,9757265,4685,4685,4685,4685,0
|
|
20240502,104200,9757265,4685,4685,4685,4685,0
|
|
20240502,104100,9757265,4685,4685,4685,4685,0
|
|
20240502,104000,9757265,4685,4685,4685,4685,0
|
|
20240502,103900,9757265,4685,4685,4685,4685,0
|
|
20240502,103800,9757265,4685,4685,4685,4685,0
|
|
20240502,103700,9757265,4685,4685,4685,4685,0
|
|
20240502,103600,9757265,4685,4685,4685,4685,0
|
|
20240502,103500,9757265,4685,4685,4685,4685,0
|
|
20240502,103400,9757265,4685,4685,4685,4685,0
|
|
20240502,103300,9757265,4685,4685,4685,4685,0
|
|
20240502,103200,9757265,4685,4685,4685,4685,0
|
|
20240502,103100,9757265,4685,4685,4685,4685,5
|
|
20240502,103000,9733840,4685,4690,4690,4685,4
|
|
20240502,102900,9715090,4690,4690,4690,4690,0
|
|
20240502,102800,9715090,4690,4690,4690,4690,1
|
|
20240502,102700,9710400,4685,4670,4685,4670,277
|
|
20240502,102600,8416780,4670,4670,4670,4670,0
|
|
20240502,102500,8416780,4670,4670,4670,4670,1
|
|
20240502,102400,8412110,4670,4670,4670,4670,0
|
|
20240502,102300,8412110,4670,4670,4670,4670,0
|
|
20240502,102200,8412110,4670,4670,4670,4670,0
|
|
20240502,102100,8412110,4670,4670,4670,4670,0
|
|
20240502,102000,8412110,4670,4670,4670,4670,0
|
|
20240502,101900,8412110,4670,4670,4670,4670,0
|
|
20240502,101800,8412110,4670,4670,4670,4670,0
|
|
20240502,101700,8412110,4670,4670,4670,4670,0
|
|
20240502,101600,8412110,4670,4670,4670,4670,0
|
|
20240502,101500,8412110,4670,4670,4670,4670,0
|
|
20240502,101400,8412110,4670,4670,4670,4670,0
|
|
20240502,101300,8412110,4670,4670,4670,4670,0
|
|
20240502,101200,8412110,4670,4670,4670,4670,0
|
|
20240502,101100,8412110,4670,4670,4670,4670,0
|
|
20240502,101000,8412110,4670,4670,4670,4670,0
|
|
20240502,100900,8412110,4670,4670,4670,4670,3
|
|
20240502,100800,8398100,4660,4660,4660,4660,100
|
|
20240502,100700,7932100,4660,4660,4660,4660,300
|
|
20240502,100600,6534100,4650,4650,4650,4650,0
|
|
20240502,100500,6534100,4650,4650,4650,4650,0
|
|
20240502,100400,6534100,4650,4650,4650,4650,86
|
|
20240502,100300,6134200,4665,4665,4665,4665,0
|
|
20240502,100200,6134200,4665,4665,4665,4665,0
|
|
20240502,100100,6134200,4665,4665,4665,4665,0
|
|
20240502,100000,6134200,4665,4665,4665,4665,0
|
|
20240502,095900,6134200,4665,4665,4665,4665,0
|
|
20240502,095800,6134200,4665,4665,4665,4665,0
|
|
20240502,095700,6134200,4665,4665,4665,4665,0
|
|
20240502,095600,6134200,4665,4665,4665,4665,0
|
|
20240502,095500,6134200,4665,4665,4665,4665,0
|
|
20240502,095400,6134200,4665,4665,4665,4665,0
|
|
20240502,095300,6134200,4665,4665,4665,4665,0
|
|
20240502,095200,6134200,4665,4665,4665,4665,0
|
|
20240502,095100,6134200,4665,4665,4665,4665,0
|
|
20240502,095000,6134200,4665,4665,4665,4665,0
|
|
20240502,094900,6134200,4665,4665,4665,4665,0
|
|
20240502,094800,6134200,4665,4665,4665,4665,0
|
|
20240502,094700,6134200,4665,4665,4665,4665,0
|
|
20240502,094600,6134200,4665,4665,4665,4665,0
|
|
20240502,094500,6134200,4665,4665,4665,4665,0
|
|
20240502,094400,6134200,4665,4665,4665,4665,0
|
|
20240502,094300,6134200,4665,4665,4665,4665,0
|
|
20240502,094200,6134200,4665,4665,4665,4665,0
|
|
20240502,094100,6134200,4665,4665,4665,4665,0
|
|
20240502,094000,6134200,4665,4665,4665,4665,0
|
|
20240502,093900,6134200,4665,4665,4665,4665,0
|
|
20240502,093800,6134200,4665,4665,4665,4665,29
|
|
20240502,093700,5998915,4650,4660,4660,4650,630
|
|
20240502,093600,3063355,4660,4660,4660,4660,0
|
|
20240502,093500,3063355,4660,4660,4660,4660,0
|
|
20240502,093400,3063355,4660,4660,4660,4660,0
|
|
20240502,093300,3063355,4660,4660,4660,4660,0
|
|
20240502,093200,3063355,4660,4660,4660,4660,0
|
|
20240502,093100,3063355,4660,4660,4660,4660,0
|
|
20240502,093000,3063355,4660,4660,4660,4660,0
|
|
20240502,092900,3063355,4660,4660,4660,4660,0
|
|
20240502,092800,3063355,4660,4660,4660,4660,0
|
|
20240502,092700,3063355,4660,4660,4660,4660,0
|
|
20240502,092600,3063355,4660,4660,4660,4660,0
|
|
20240502,092500,3063355,4660,4660,4660,4660,1
|
|
20240502,092400,3058695,4660,4660,4660,4660,0
|
|
20240502,092300,3058695,4660,4660,4660,4660,0
|
|
20240502,092200,3058695,4660,4660,4660,4660,0
|
|
20240502,092100,3058695,4660,4660,4660,4660,0
|
|
20240502,092000,3058695,4660,4660,4660,4660,74
|
|
20240502,091900,2713855,4665,4665,4665,4665,20
|
|
20240502,091800,2620555,4670,4670,4670,4670,0
|
|
20240502,091700,2620555,4670,4670,4670,4670,0
|
|
20240502,091600,2620555,4670,4670,4670,4670,0
|
|
20240502,091500,2620555,4670,4670,4670,4670,0
|
|
20240502,091400,2620555,4670,4670,4670,4670,10
|
|
20240502,091300,2573855,4670,4670,4670,4670,10
|
|
20240502,091200,2527155,4670,4670,4670,4670,0
|
|
20240502,091100,2527155,4670,4670,4670,4670,1
|
|
20240502,091000,2522485,4665,4665,4665,4665,0
|
|
20240502,090900,2522485,4665,4665,4665,4665,9
|
|
20240502,090800,2480500,4665,4665,4665,4665,0
|
|
20240502,090700,2480500,4665,4665,4665,4665,1
|
|
20240502,090600,2475835,4670,4670,4670,4670,0
|
|
20240502,090500,2475835,4670,4670,4670,4670,2
|
|
20240502,090400,2466495,4645,4645,4645,4645,0
|
|
20240502,090300,2466495,4645,4645,4645,4645,0
|
|
20240502,090200,2466495,4645,4645,4645,4645,0
|
|
20240502,090100,2466495,4645,4645,4645,4645,0
|
|
20240502,090000,2466495,4645,4645,4645,4645,531
|