588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,184500,47523200,4775,4775,4775,4775,303
|
|
20240503,184400,47523200,4775,4775,4775,4775,0
|
|
20240503,184300,47523200,4775,4775,4775,4775,0
|
|
20240503,184200,47523200,4775,4775,4775,4775,0
|
|
20240503,184100,47523200,4775,4775,4775,4775,0
|
|
20240503,184000,47523200,4775,4775,4775,4775,0
|
|
20240503,183900,47523200,4775,4775,4775,4775,0
|
|
20240503,183800,47523200,4775,4775,4775,4775,0
|
|
20240503,183700,47523200,4775,4775,4775,4775,0
|
|
20240503,183600,47523200,4775,4775,4775,4775,0
|
|
20240503,183500,47523200,4775,4775,4775,4775,0
|
|
20240503,183400,47523200,4775,4775,4775,4775,0
|
|
20240503,183300,47523200,4775,4775,4775,4775,0
|
|
20240503,183200,47523200,4775,4775,4775,4775,0
|
|
20240503,183100,47523200,4775,4775,4775,4775,0
|
|
20240503,183000,47523200,4775,4775,4775,4775,0
|
|
20240503,182900,47523200,4775,4775,4775,4775,0
|
|
20240503,182800,47523200,4775,4775,4775,4775,0
|
|
20240503,182700,47523200,4775,4775,4775,4775,0
|
|
20240503,182600,47523200,4775,4775,4775,4775,0
|
|
20240503,182500,47523200,4775,4775,4775,4775,0
|
|
20240503,182400,47523200,4775,4775,4775,4775,0
|
|
20240503,182300,47523200,4775,4775,4775,4775,0
|
|
20240503,182200,47523200,4775,4775,4775,4775,0
|
|
20240503,182100,47523200,4775,4775,4775,4775,0
|
|
20240503,182000,47523200,4775,4775,4775,4775,0
|
|
20240503,181900,47523200,4775,4775,4775,4775,0
|
|
20240503,181800,47523200,4775,4775,4775,4775,0
|
|
20240503,181700,47523200,4775,4775,4775,4775,0
|
|
20240503,181600,47523200,4775,4775,4775,4775,0
|
|
20240503,181500,47523200,4775,4775,4775,4775,303
|
|
20240503,181400,47523200,4775,4775,4775,4775,0
|
|
20240503,181300,47523200,4775,4775,4775,4775,0
|
|
20240503,181200,47523200,4775,4775,4775,4775,0
|
|
20240503,181100,47523200,4775,4775,4775,4775,0
|
|
20240503,181000,47523200,4775,4775,4775,4775,0
|
|
20240503,180900,47523200,4775,4775,4775,4775,0
|
|
20240503,180800,47523200,4775,4775,4775,4775,0
|
|
20240503,180700,47523200,4775,4775,4775,4775,0
|
|
20240503,180600,47523200,4775,4775,4775,4775,0
|
|
20240503,180500,47523200,4775,4775,4775,4775,0
|
|
20240503,180400,47523200,4775,4775,4775,4775,0
|
|
20240503,180300,47523200,4775,4775,4775,4775,0
|
|
20240503,180200,47523200,4775,4775,4775,4775,0
|
|
20240503,180100,47523200,4775,4775,4775,4775,0
|
|
20240503,180000,47523200,4775,4775,4775,4775,0
|
|
20240503,175900,47523200,4775,4775,4775,4775,0
|
|
20240503,175800,47523200,4775,4775,4775,4775,0
|
|
20240503,175700,47523200,4775,4775,4775,4775,0
|
|
20240503,175600,47523200,4775,4775,4775,4775,0
|
|
20240503,175500,47523200,4775,4775,4775,4775,0
|
|
20240503,175400,47523200,4775,4775,4775,4775,0
|
|
20240503,175300,47523200,4775,4775,4775,4775,0
|
|
20240503,175200,47523200,4775,4775,4775,4775,0
|
|
20240503,175100,47523200,4775,4775,4775,4775,0
|
|
20240503,175000,47523200,4775,4775,4775,4775,0
|
|
20240503,174900,47523200,4775,4775,4775,4775,0
|
|
20240503,174800,47523200,4775,4775,4775,4775,0
|
|
20240503,174700,47523200,4775,4775,4775,4775,0
|
|
20240503,174600,47523200,4775,4775,4775,4775,0
|
|
20240503,174500,47523200,4775,4775,4775,4775,303
|
|
20240503,174400,47523200,4775,4775,4775,4775,0
|
|
20240503,174300,47523200,4775,4775,4775,4775,0
|
|
20240503,174200,47523200,4775,4775,4775,4775,0
|
|
20240503,174100,47523200,4775,4775,4775,4775,0
|
|
20240503,174000,47523200,4775,4775,4775,4775,0
|
|
20240503,173900,47523200,4775,4775,4775,4775,0
|
|
20240503,173800,47523200,4775,4775,4775,4775,0
|
|
20240503,173700,47523200,4775,4775,4775,4775,0
|
|
20240503,173600,47523200,4775,4775,4775,4775,0
|
|
20240503,173500,47523200,4775,4775,4775,4775,0
|
|
20240503,173400,47523200,4775,4775,4775,4775,0
|
|
20240503,173300,47523200,4775,4775,4775,4775,0
|
|
20240503,173200,47523200,4775,4775,4775,4775,0
|
|
20240503,173100,47523200,4775,4775,4775,4775,0
|
|
20240503,173000,47523200,4775,4775,4775,4775,0
|
|
20240503,172900,47523200,4775,4775,4775,4775,0
|
|
20240503,172800,47523200,4775,4775,4775,4775,0
|
|
20240503,172700,47523200,4775,4775,4775,4775,0
|
|
20240503,172600,47523200,4775,4775,4775,4775,0
|
|
20240503,172500,47523200,4775,4775,4775,4775,0
|
|
20240503,172400,47523200,4775,4775,4775,4775,0
|
|
20240503,172300,47523200,4775,4775,4775,4775,0
|
|
20240503,172200,47523200,4775,4775,4775,4775,0
|
|
20240503,172100,47523200,4775,4775,4775,4775,0
|
|
20240503,172000,47523200,4775,4775,4775,4775,0
|
|
20240503,171900,47523200,4775,4775,4775,4775,0
|
|
20240503,171800,47523200,4775,4775,4775,4775,0
|
|
20240503,171700,47523200,4775,4775,4775,4775,0
|
|
20240503,171600,47523200,4775,4775,4775,4775,0
|
|
20240503,171500,47523200,4775,4775,4775,4775,303
|
|
20240503,171400,47523200,4775,4775,4775,4775,0
|
|
20240503,171300,47523200,4775,4775,4775,4775,0
|
|
20240503,171200,47523200,4775,4775,4775,4775,0
|
|
20240503,171100,47523200,4775,4775,4775,4775,0
|
|
20240503,171000,47523200,4775,4775,4775,4775,0
|
|
20240503,170900,47523200,4775,4775,4775,4775,0
|
|
20240503,170800,47523200,4775,4775,4775,4775,0
|
|
20240503,170700,47523200,4775,4775,4775,4775,0
|
|
20240503,170600,47523200,4775,4775,4775,4775,0
|
|
20240503,170500,47523200,4775,4775,4775,4775,0
|
|
20240503,170400,47523200,4775,4775,4775,4775,0
|
|
20240503,170300,47523200,4775,4775,4775,4775,0
|
|
20240503,170200,47523200,4775,4775,4775,4775,0
|
|
20240503,170100,47523200,4775,4775,4775,4775,0
|
|
20240503,170000,47523200,4775,4775,4775,4775,0
|
|
20240503,165900,47523200,4775,4775,4775,4775,0
|
|
20240503,165800,47523200,4775,4775,4775,4775,0
|
|
20240503,165700,47523200,4775,4775,4775,4775,0
|
|
20240503,165600,47523200,4775,4775,4775,4775,0
|
|
20240503,165500,47523200,4775,4775,4775,4775,0
|
|
20240503,165400,47523200,4775,4775,4775,4775,0
|
|
20240503,165300,47523200,4775,4775,4775,4775,0
|
|
20240503,165200,47523200,4775,4775,4775,4775,0
|
|
20240503,165100,47523200,4775,4775,4775,4775,0
|
|
20240503,165000,47523200,4775,4775,4775,4775,0
|
|
20240503,164900,47523200,4775,4775,4775,4775,0
|
|
20240503,164800,47523200,4775,4775,4775,4775,0
|
|
20240503,164700,47523200,4775,4775,4775,4775,0
|
|
20240503,164600,47523200,4775,4775,4775,4775,0
|
|
20240503,164500,47523200,4775,4775,4775,4775,303
|
|
20240503,164400,47523200,4775,4775,4775,4775,0
|
|
20240503,164300,47523200,4775,4775,4775,4775,0
|
|
20240503,164200,47523200,4775,4775,4775,4775,0
|
|
20240503,164100,47523200,4775,4775,4775,4775,0
|
|
20240503,164000,47523200,4775,4775,4775,4775,0
|
|
20240503,163900,47523200,4775,4775,4775,4775,0
|
|
20240503,163800,47523200,4775,4775,4775,4775,0
|
|
20240503,163700,47523200,4775,4775,4775,4775,0
|
|
20240503,163600,47523200,4775,4775,4775,4775,0
|
|
20240503,163500,47523200,4775,4775,4775,4775,0
|
|
20240503,163400,47523200,4775,4775,4775,4775,0
|
|
20240503,163300,47523200,4775,4775,4775,4775,0
|
|
20240503,163200,47523200,4775,4775,4775,4775,0
|
|
20240503,163100,47523200,4775,4775,4775,4775,0
|
|
20240503,163000,47523200,4775,4775,4775,4775,0
|
|
20240503,162900,47523200,4775,4775,4775,4775,0
|
|
20240503,162800,47523200,4775,4775,4775,4775,0
|
|
20240503,162700,47523200,4775,4775,4775,4775,0
|
|
20240503,162600,47523200,4775,4775,4775,4775,0
|
|
20240503,162500,47523200,4775,4775,4775,4775,0
|
|
20240503,162400,47523200,4775,4775,4775,4775,0
|
|
20240503,162300,47523200,4775,4775,4775,4775,0
|
|
20240503,162200,47523200,4775,4775,4775,4775,0
|
|
20240503,162100,47523200,4775,4775,4775,4775,0
|
|
20240503,162000,47523200,4775,4775,4775,4775,0
|
|
20240503,161900,47523200,4775,4775,4775,4775,0
|
|
20240503,161800,47523200,4775,4775,4775,4775,0
|
|
20240503,161700,47523200,4775,4775,4775,4775,0
|
|
20240503,161600,47523200,4775,4775,4775,4775,0
|
|
20240503,161500,47523200,4775,4775,4775,4775,303
|
|
20240503,161400,47523200,4775,4775,4775,4775,0
|
|
20240503,161300,47523200,4775,4775,4775,4775,0
|
|
20240503,161200,47523200,4775,4775,4775,4775,0
|
|
20240503,161100,47523200,4775,4775,4775,4775,0
|
|
20240503,161000,47523200,4775,4775,4775,4775,0
|
|
20240503,160900,47523200,4775,4775,4775,4775,0
|
|
20240503,160800,47523200,4775,4775,4775,4775,0
|
|
20240503,160700,47523200,4775,4775,4775,4775,0
|
|
20240503,160600,47523200,4775,4775,4775,4775,0
|
|
20240503,160500,47523200,4775,4775,4775,4775,0
|
|
20240503,160400,47523200,4775,4775,4775,4775,0
|
|
20240503,160300,47523200,4775,4775,4775,4775,0
|
|
20240503,160200,47523200,4775,4775,4775,4775,0
|
|
20240503,160100,47523200,4775,4775,4775,4775,0
|
|
20240503,160000,47523200,4775,4775,4775,4775,0
|
|
20240503,155900,47523200,4775,4775,4775,4775,0
|
|
20240503,155800,47523200,4775,4775,4775,4775,0
|
|
20240503,155700,47523200,4775,4775,4775,4775,0
|
|
20240503,155600,47523200,4775,4775,4775,4775,0
|
|
20240503,155500,47523200,4775,4775,4775,4775,0
|
|
20240503,155400,47523200,4775,4775,4775,4775,0
|
|
20240503,155300,47523200,4775,4775,4775,4775,0
|
|
20240503,155200,47523200,4775,4775,4775,4775,0
|
|
20240503,155100,47523200,4775,4775,4775,4775,0
|
|
20240503,155000,47523200,4775,4775,4775,4775,0
|
|
20240503,154900,47523200,4775,4775,4775,4775,0
|
|
20240503,154800,47523200,4775,4775,4775,4775,0
|
|
20240503,154700,47523200,4775,4775,4775,4775,0
|
|
20240503,154600,47523200,4775,4775,4775,4775,0
|
|
20240503,154500,47523200,4775,4775,4775,4775,303
|
|
20240503,154400,47523200,4775,4775,4775,4775,0
|
|
20240503,154300,47523200,4775,4775,4775,4775,0
|
|
20240503,154200,47523200,4775,4775,4775,4775,0
|
|
20240503,154100,47523200,4775,4775,4775,4775,0
|
|
20240503,154000,47523200,4775,4775,4775,4775,0
|
|
20240503,153900,47523200,4775,4775,4775,4775,0
|
|
20240503,153800,47523200,4775,4775,4775,4775,0
|
|
20240503,153700,47523200,4775,4775,4775,4775,0
|
|
20240503,153600,47523200,4775,4775,4775,4775,0
|
|
20240503,153500,47523200,4775,4775,4775,4775,0
|
|
20240503,153400,47523200,4775,4775,4775,4775,0
|
|
20240503,153300,47523200,4775,4775,4775,4775,0
|
|
20240503,153200,47523200,4775,4775,4775,4775,0
|
|
20240503,153100,47523200,4775,4775,4775,4775,0
|
|
20240503,153000,47523200,4775,4775,4775,4775,303
|
|
20240503,152900,46076375,4770,4770,4770,4770,0
|
|
20240503,152800,46076375,4770,4770,4770,4770,0
|
|
20240503,152700,46076375,4770,4770,4770,4770,0
|
|
20240503,152600,46076375,4770,4770,4770,4770,0
|
|
20240503,152500,46076375,4770,4770,4770,4770,0
|
|
20240503,152400,46076375,4770,4770,4770,4770,0
|
|
20240503,152300,46076375,4770,4770,4770,4770,0
|
|
20240503,152200,46076375,4770,4770,4770,4770,0
|
|
20240503,152100,46076375,4770,4770,4770,4770,0
|
|
20240503,152000,46076375,4770,4770,4770,4770,0
|
|
20240503,151900,46076375,4770,4770,4770,4770,0
|
|
20240503,151800,46076375,4770,4770,4770,4770,0
|
|
20240503,151700,46076375,4770,4770,4770,4770,0
|
|
20240503,151600,46076375,4770,4765,4770,4765,4
|
|
20240503,151500,46057310,4775,4775,4775,4775,0
|
|
20240503,151400,46057310,4775,4775,4775,4775,0
|
|
20240503,151300,46057310,4775,4775,4775,4775,0
|
|
20240503,151200,46057310,4775,4775,4775,4775,1
|
|
20240503,151100,46052535,4765,4765,4765,4765,1
|
|
20240503,151000,46047770,4775,4775,4775,4775,0
|
|
20240503,150900,46047770,4775,4775,4775,4775,0
|
|
20240503,150800,46047770,4775,4775,4775,4775,0
|
|
20240503,150700,46047770,4775,4775,4775,4775,0
|
|
20240503,150600,46047770,4775,4775,4775,4775,0
|
|
20240503,150500,46047770,4775,4775,4775,4775,0
|
|
20240503,150400,46047770,4775,4775,4775,4775,0
|
|
20240503,150300,46047770,4775,4775,4775,4775,0
|
|
20240503,150200,46047770,4775,4775,4775,4775,0
|
|
20240503,150100,46047770,4775,4775,4775,4775,0
|
|
20240503,150000,46047770,4775,4775,4775,4775,1
|
|
20240503,145900,46042995,4775,4775,4775,4775,38
|
|
20240503,145800,45861545,4775,4775,4775,4775,1
|
|
20240503,145700,45856770,4775,4770,4775,4770,52
|
|
20240503,145600,45608630,4770,4770,4770,4770,0
|
|
20240503,145500,45608630,4770,4765,4770,4765,404
|
|
20240503,145400,43682420,4760,4760,4760,4760,0
|
|
20240503,145300,43682420,4760,4760,4760,4760,15
|
|
20240503,145200,43611020,4765,4765,4765,4765,0
|
|
20240503,145100,43611020,4765,4765,4765,4765,0
|
|
20240503,145000,43611020,4765,4765,4765,4765,0
|
|
20240503,144900,43611020,4765,4765,4765,4765,1
|
|
20240503,144800,43606255,4760,4760,4760,4760,54
|
|
20240503,144700,43349215,4765,4765,4765,4765,100
|
|
20240503,144600,42872715,4760,4760,4760,4760,24
|
|
20240503,144500,42758475,4755,4755,4755,4755,264
|
|
20240503,144400,41503155,4755,4755,4755,4755,6
|
|
20240503,144300,41474625,4755,4755,4755,4755,1
|
|
20240503,144200,41469870,4760,4760,4760,4760,1
|
|
20240503,144100,41465110,4765,4765,4765,4765,0
|
|
20240503,144000,41465110,4765,4765,4765,4765,0
|
|
20240503,143900,41465110,4765,4765,4765,4765,0
|
|
20240503,143800,41465110,4765,4765,4765,4765,0
|
|
20240503,143700,41465110,4765,4765,4765,4765,0
|
|
20240503,143600,41465110,4765,4765,4765,4765,0
|
|
20240503,143500,41465110,4765,4765,4765,4765,0
|
|
20240503,143400,41465110,4765,4765,4765,4765,0
|
|
20240503,143300,41465110,4765,4765,4765,4765,1
|
|
20240503,143200,41460345,4745,4745,4745,4745,208
|
|
20240503,143100,40473385,4765,4765,4765,4765,0
|
|
20240503,143000,40473385,4765,4765,4765,4765,0
|
|
20240503,142900,40473385,4765,4765,4765,4765,0
|
|
20240503,142800,40473385,4765,4765,4765,4765,0
|
|
20240503,142700,40473385,4765,4765,4765,4765,0
|
|
20240503,142600,40473385,4765,4765,4765,4765,0
|
|
20240503,142500,40473385,4765,4765,4765,4765,0
|
|
20240503,142400,40473385,4765,4765,4765,4765,0
|
|
20240503,142300,40473385,4765,4765,4765,4765,0
|
|
20240503,142200,40473385,4765,4765,4765,4765,0
|
|
20240503,142100,40473385,4765,4765,4765,4765,0
|
|
20240503,142000,40473385,4765,4765,4765,4765,0
|
|
20240503,141900,40473385,4765,4765,4765,4765,0
|
|
20240503,141800,40473385,4765,4765,4765,4765,0
|
|
20240503,141700,40473385,4765,4765,4765,4765,0
|
|
20240503,141600,40473385,4765,4765,4765,4765,7
|
|
20240503,141500,40440030,4765,4765,4765,4765,0
|
|
20240503,141400,40440030,4765,4765,4765,4765,0
|
|
20240503,141300,40440030,4765,4765,4765,4765,5
|
|
20240503,141200,40416205,4765,4765,4765,4765,0
|
|
20240503,141100,40416205,4765,4765,4765,4765,1005
|
|
20240503,141000,35627380,4765,4765,4765,4765,0
|
|
20240503,140900,35627380,4765,4765,4765,4765,1
|
|
20240503,140800,35622615,4765,4765,4765,4765,0
|
|
20240503,140700,35622615,4765,4765,4765,4765,104
|
|
20240503,140600,35127055,4765,4765,4765,4765,0
|
|
20240503,140500,35127055,4765,4765,4765,4765,10
|
|
20240503,140400,35079405,4765,4765,4765,4765,90
|
|
20240503,140300,34650555,4765,4765,4765,4765,0
|
|
20240503,140200,34650555,4765,4765,4765,4765,130
|
|
20240503,140100,34031105,4745,4745,4745,4745,100
|
|
20240503,140000,33556605,4745,4765,4765,4745,401
|
|
20240503,135900,31651860,4760,4760,4760,4760,100
|
|
20240503,135800,31175860,4760,4760,4760,4760,0
|
|
20240503,135700,31175860,4760,4760,4760,4760,0
|
|
20240503,135600,31175860,4760,4760,4760,4760,5
|
|
20240503,135500,31152060,4760,4765,4765,4760,9
|
|
20240503,135400,31109215,4745,4745,4765,4745,497
|
|
20240503,135300,28750930,4745,4745,4745,4745,152
|
|
20240503,135200,28029690,4765,4745,4765,4745,221
|
|
20240503,135100,26980845,4750,4750,4750,4750,24
|
|
20240503,135000,26866845,4730,4730,4730,4730,0
|
|
20240503,134900,26866845,4730,4745,4745,4730,136
|
|
20240503,134800,26223335,4750,4750,4750,4750,0
|
|
20240503,134700,26223335,4750,4750,4750,4750,0
|
|
20240503,134600,26223335,4750,4765,4765,4750,8
|
|
20240503,134500,26185305,4765,4765,4765,4765,0
|
|
20240503,134400,26185305,4765,4765,4765,4765,0
|
|
20240503,134300,26185305,4765,4765,4765,4765,0
|
|
20240503,134200,26185305,4765,4765,4765,4765,0
|
|
20240503,134100,26185305,4765,4765,4765,4765,0
|
|
20240503,134000,26185305,4765,4765,4765,4765,0
|
|
20240503,133900,26185305,4765,4765,4765,4765,0
|
|
20240503,133800,26185305,4765,4765,4765,4765,0
|
|
20240503,133700,26185305,4765,4765,4765,4765,0
|
|
20240503,133600,26185305,4765,4765,4765,4765,0
|
|
20240503,133500,26185305,4765,4765,4765,4765,0
|
|
20240503,133400,26185305,4765,4765,4765,4765,0
|
|
20240503,133300,26185305,4765,4765,4765,4765,0
|
|
20240503,133200,26185305,4765,4765,4765,4765,0
|
|
20240503,133100,26185305,4765,4765,4765,4765,0
|
|
20240503,133000,26185305,4765,4765,4765,4765,0
|
|
20240503,132900,26185305,4765,4765,4765,4765,0
|
|
20240503,132800,26185305,4765,4765,4765,4765,50
|
|
20240503,132700,25947055,4765,4765,4765,4765,36
|
|
20240503,132600,25775515,4765,4765,4765,4765,17
|
|
20240503,132500,25694510,4765,4765,4765,4765,10
|
|
20240503,132400,25646860,4765,4765,4765,4765,1
|
|
20240503,132300,25642095,4765,4765,4765,4765,1
|
|
20240503,132200,25637330,4765,4765,4765,4765,0
|
|
20240503,132100,25637330,4765,4765,4765,4765,0
|
|
20240503,132000,25637330,4765,4765,4765,4765,0
|
|
20240503,131900,25637330,4765,4765,4765,4765,0
|
|
20240503,131800,25637330,4765,4765,4765,4765,0
|
|
20240503,131700,25637330,4765,4765,4765,4765,2
|
|
20240503,131600,25627800,4765,4765,4765,4765,0
|
|
20240503,131500,25627800,4765,4765,4765,4765,0
|
|
20240503,131400,25627800,4765,4765,4765,4765,1
|
|
20240503,131300,25623035,4765,4765,4765,4765,20
|
|
20240503,131200,25527735,4765,4765,4765,4765,0
|
|
20240503,131100,25527735,4765,4765,4765,4765,0
|
|
20240503,131000,25527735,4765,4765,4765,4765,0
|
|
20240503,130900,25527735,4765,4765,4765,4765,5
|
|
20240503,130800,25503910,4765,4765,4765,4765,100
|
|
20240503,130700,25027410,4770,4770,4770,4770,0
|
|
20240503,130600,25027410,4770,4770,4770,4770,0
|
|
20240503,130500,25027410,4770,4770,4770,4770,0
|
|
20240503,130400,25027410,4770,4770,4770,4770,0
|
|
20240503,130300,25027410,4770,4770,4770,4770,0
|
|
20240503,130200,25027410,4770,4770,4770,4770,0
|
|
20240503,130100,25027410,4770,4770,4770,4770,0
|
|
20240503,130000,25027410,4770,4770,4770,4770,0
|
|
20240503,125900,25027410,4770,4770,4770,4770,0
|
|
20240503,125800,25027410,4770,4770,4770,4770,0
|
|
20240503,125700,25027410,4770,4770,4770,4770,0
|
|
20240503,125600,25027410,4770,4770,4770,4770,0
|
|
20240503,125500,25027410,4770,4770,4770,4770,0
|
|
20240503,125400,25027410,4770,4770,4770,4770,0
|
|
20240503,125300,25027410,4770,4770,4770,4770,0
|
|
20240503,125200,25027410,4770,4770,4770,4770,0
|
|
20240503,125100,25027410,4770,4770,4770,4770,0
|
|
20240503,125000,25027410,4770,4770,4770,4770,0
|
|
20240503,124900,25027410,4770,4770,4770,4770,0
|
|
20240503,124800,25027410,4770,4770,4770,4770,0
|
|
20240503,124700,25027410,4770,4770,4770,4770,0
|
|
20240503,124600,25027410,4770,4770,4770,4770,0
|
|
20240503,124500,25027410,4770,4770,4770,4770,0
|
|
20240503,124400,25027410,4770,4770,4770,4770,0
|
|
20240503,124300,25027410,4770,4770,4770,4770,0
|
|
20240503,124200,25027410,4770,4770,4770,4770,0
|
|
20240503,124100,25027410,4770,4770,4770,4770,0
|
|
20240503,124000,25027410,4770,4770,4770,4770,0
|
|
20240503,123900,25027410,4770,4770,4770,4770,0
|
|
20240503,123800,25027410,4770,4770,4770,4770,0
|
|
20240503,123700,25027410,4770,4770,4770,4770,0
|
|
20240503,123600,25027410,4770,4770,4770,4770,0
|
|
20240503,123500,25027410,4770,4770,4770,4770,0
|
|
20240503,123400,25027410,4770,4770,4770,4770,0
|
|
20240503,123300,25027410,4770,4770,4770,4770,0
|
|
20240503,123200,25027410,4770,4770,4770,4770,1
|
|
20240503,123100,25022640,4750,4750,4750,4750,87
|
|
20240503,123000,24609390,4750,4755,4755,4750,312
|
|
20240503,122900,23127030,4775,4775,4775,4775,0
|
|
20240503,122800,23127030,4775,4775,4775,4775,0
|
|
20240503,122700,23127030,4775,4775,4775,4775,10
|
|
20240503,122600,23079280,4775,4775,4775,4775,33
|
|
20240503,122500,22921705,4775,4765,4775,4765,341
|
|
20240503,122400,21296685,4765,4765,4765,4765,0
|
|
20240503,122300,21296685,4765,4765,4765,4765,0
|
|
20240503,122200,21296685,4765,4765,4765,4765,0
|
|
20240503,122100,21296685,4765,4765,4765,4765,20
|
|
20240503,122000,21201385,4765,4760,4765,4760,17
|
|
20240503,121900,21120415,4760,4760,4760,4760,0
|
|
20240503,121800,21120415,4760,4760,4760,4760,0
|
|
20240503,121700,21120415,4760,4760,4760,4760,0
|
|
20240503,121600,21120415,4760,4760,4760,4760,0
|
|
20240503,121500,21120415,4760,4760,4760,4760,0
|
|
20240503,121400,21120415,4760,4760,4760,4760,0
|
|
20240503,121300,21120415,4760,4760,4760,4760,0
|
|
20240503,121200,21120415,4760,4760,4760,4760,0
|
|
20240503,121100,21120415,4760,4760,4760,4760,0
|
|
20240503,121000,21120415,4760,4760,4760,4760,0
|
|
20240503,120900,21120415,4760,4760,4760,4760,0
|
|
20240503,120800,21120415,4760,4760,4760,4760,0
|
|
20240503,120700,21120415,4760,4760,4760,4760,0
|
|
20240503,120600,21120415,4760,4760,4760,4760,0
|
|
20240503,120500,21120415,4760,4760,4760,4760,0
|
|
20240503,120400,21120415,4760,4760,4760,4760,0
|
|
20240503,120300,21120415,4760,4760,4760,4760,0
|
|
20240503,120200,21120415,4760,4760,4760,4760,0
|
|
20240503,120100,21120415,4760,4760,4760,4760,0
|
|
20240503,120000,21120415,4760,4760,4760,4760,0
|
|
20240503,115900,21120415,4760,4760,4760,4760,0
|
|
20240503,115800,21120415,4760,4760,4760,4760,0
|
|
20240503,115700,21120415,4760,4760,4760,4760,0
|
|
20240503,115600,21120415,4760,4760,4760,4760,0
|
|
20240503,115500,21120415,4760,4760,4760,4760,0
|
|
20240503,115400,21120415,4760,4760,4760,4760,0
|
|
20240503,115300,21120415,4760,4760,4760,4760,0
|
|
20240503,115200,21120415,4760,4760,4760,4760,0
|
|
20240503,115100,21120415,4760,4760,4760,4760,0
|
|
20240503,115000,21120415,4760,4760,4760,4760,0
|
|
20240503,114900,21120415,4760,4760,4760,4760,0
|
|
20240503,114800,21120415,4760,4760,4760,4760,0
|
|
20240503,114700,21120415,4760,4760,4760,4760,0
|
|
20240503,114600,21120415,4760,4760,4760,4760,233
|
|
20240503,114500,20011335,4755,4755,4755,4755,0
|
|
20240503,114400,20011335,4755,4755,4755,4755,0
|
|
20240503,114300,20011335,4755,4755,4755,4755,0
|
|
20240503,114200,20011335,4755,4755,4755,4755,0
|
|
20240503,114100,20011335,4755,4755,4755,4755,14
|
|
20240503,114000,19944765,4755,4755,4755,4755,0
|
|
20240503,113900,19944765,4755,4755,4755,4755,0
|
|
20240503,113800,19944765,4755,4755,4755,4755,100
|
|
20240503,113700,19469265,4755,4755,4755,4755,0
|
|
20240503,113600,19469265,4755,4755,4755,4755,0
|
|
20240503,113500,19469265,4755,4775,4775,4755,224
|
|
20240503,113400,18404085,4775,4775,4775,4775,10
|
|
20240503,113300,18356335,4775,4760,4775,4680,1131
|
|
20240503,113200,13010330,4775,4775,4775,4775,3
|
|
20240503,113100,12996005,4775,4775,4775,4775,0
|
|
20240503,113000,12996005,4775,4775,4775,4775,0
|
|
20240503,112900,12996005,4775,4775,4775,4775,0
|
|
20240503,112800,12996005,4775,4775,4775,4775,0
|
|
20240503,112700,12996005,4775,4775,4775,4775,0
|
|
20240503,112600,12996005,4775,4775,4775,4775,200
|
|
20240503,112500,12041005,4755,4755,4755,4755,3
|
|
20240503,112400,12026740,4755,4760,4760,4755,220
|
|
20240503,112300,10980605,4775,4775,4775,4775,0
|
|
20240503,112200,10980605,4775,4775,4775,4775,0
|
|
20240503,112100,10980605,4775,4775,4775,4775,4
|
|
20240503,112000,10961505,4775,4775,4775,4775,12
|
|
20240503,111900,10904205,4775,4775,4775,4775,37
|
|
20240503,111800,10727530,4775,4775,4775,4775,30
|
|
20240503,111700,10584280,4775,4775,4775,4775,0
|
|
20240503,111600,10584280,4775,4775,4775,4775,11
|
|
20240503,111500,10531755,4775,4775,4775,4775,26
|
|
20240503,111400,10407605,4760,4760,4760,4760,0
|
|
20240503,111300,10407605,4760,4760,4760,4760,42
|
|
20240503,111200,10207685,4780,4780,4780,4780,0
|
|
20240503,111100,10207685,4780,4780,4780,4780,0
|
|
20240503,111000,10207685,4780,4780,4780,4780,0
|
|
20240503,110900,10207685,4780,4780,4780,4780,0
|
|
20240503,110800,10207685,4780,4780,4780,4780,0
|
|
20240503,110700,10207685,4780,4780,4780,4780,1
|
|
20240503,110600,10202905,4780,4780,4780,4780,0
|
|
20240503,110500,10202905,4780,4780,4780,4780,0
|
|
20240503,110400,10202905,4780,4780,4780,4780,0
|
|
20240503,110300,10202905,4780,4775,4780,4775,2
|
|
20240503,110200,10193350,4775,4760,4775,4760,148
|
|
20240503,110100,9487570,4755,4755,4755,4755,1
|
|
20240503,110000,9482815,4760,4760,4760,4760,0
|
|
20240503,105900,9482815,4760,4760,4760,4760,0
|
|
20240503,105800,9482815,4760,4760,4760,4760,0
|
|
20240503,105700,9482815,4760,4760,4760,4760,0
|
|
20240503,105600,9482815,4760,4760,4760,4760,0
|
|
20240503,105500,9482815,4760,4760,4760,4760,0
|
|
20240503,105400,9482815,4760,4760,4760,4760,0
|
|
20240503,105300,9482815,4760,4760,4760,4760,0
|
|
20240503,105200,9482815,4760,4760,4760,4760,0
|
|
20240503,105100,9482815,4760,4760,4760,4760,0
|
|
20240503,105000,9482815,4760,4760,4760,4760,0
|
|
20240503,104900,9482815,4760,4760,4760,4760,0
|
|
20240503,104800,9482815,4760,4740,4760,4740,4
|
|
20240503,104700,9463815,4740,4740,4740,4740,0
|
|
20240503,104600,9463815,4740,4740,4740,4740,0
|
|
20240503,104500,9463815,4740,4740,4740,4740,0
|
|
20240503,104400,9463815,4740,4740,4740,4740,0
|
|
20240503,104300,9463815,4740,4740,4740,4740,0
|
|
20240503,104200,9463815,4740,4740,4740,4740,0
|
|
20240503,104100,9463815,4740,4740,4740,4740,0
|
|
20240503,104000,9463815,4740,4740,4740,4740,52
|
|
20240503,103900,9217335,4745,4745,4745,4745,5
|
|
20240503,103800,9193610,4760,4760,4760,4760,0
|
|
20240503,103700,9193610,4760,4760,4760,4760,0
|
|
20240503,103600,9193610,4760,4760,4760,4760,1
|
|
20240503,103500,9188850,4745,4745,4745,4745,0
|
|
20240503,103400,9188850,4745,4745,4745,4745,1
|
|
20240503,103300,9184105,4760,4760,4760,4760,0
|
|
20240503,103200,9184105,4760,4760,4760,4760,0
|
|
20240503,103100,9184105,4760,4760,4760,4760,0
|
|
20240503,103000,9184105,4760,4760,4760,4760,10
|
|
20240503,102900,9136505,4760,4760,4760,4760,0
|
|
20240503,102800,9136505,4760,4760,4760,4760,0
|
|
20240503,102700,9136505,4760,4760,4760,4760,0
|
|
20240503,102600,9136505,4760,4760,4760,4760,151
|
|
20240503,102500,8417745,4760,4760,4760,4760,0
|
|
20240503,102400,8417745,4760,4760,4760,4760,67
|
|
20240503,102300,8098825,4780,4780,4780,4780,0
|
|
20240503,102200,8098825,4780,4780,4780,4780,0
|
|
20240503,102100,8098825,4780,4780,4780,4780,1
|
|
20240503,102000,8094045,4780,4780,4780,4780,0
|
|
20240503,101900,8094045,4780,4780,4780,4780,0
|
|
20240503,101800,8094045,4780,4780,4780,4780,0
|
|
20240503,101700,8094045,4780,4780,4780,4780,0
|
|
20240503,101600,8094045,4780,4780,4780,4780,0
|
|
20240503,101500,8094045,4780,4780,4780,4780,10
|
|
20240503,101400,8046245,4780,4780,4780,4780,0
|
|
20240503,101300,8046245,4780,4780,4780,4780,0
|
|
20240503,101200,8046245,4780,4780,4780,4780,0
|
|
20240503,101100,8046245,4780,4780,4780,4780,0
|
|
20240503,101000,8046245,4780,4780,4780,4780,0
|
|
20240503,100900,8046245,4780,4780,4780,4780,1
|
|
20240503,100800,8041465,4780,4780,4780,4780,2
|
|
20240503,100700,8031905,4780,4780,4780,4780,1
|
|
20240503,100600,8027125,4780,4780,4780,4780,0
|
|
20240503,100500,8027125,4780,4780,4780,4780,0
|
|
20240503,100400,8027125,4780,4780,4780,4780,0
|
|
20240503,100300,8027125,4780,4780,4780,4780,1
|
|
20240503,100200,8022345,4780,4765,4780,4765,52
|
|
20240503,100100,7774210,4780,4780,4780,4780,0
|
|
20240503,100000,7774210,4780,4780,4780,4780,0
|
|
20240503,095900,7774210,4780,4780,4780,4780,0
|
|
20240503,095800,7774210,4780,4780,4780,4780,0
|
|
20240503,095700,7774210,4780,4780,4780,4780,0
|
|
20240503,095600,7774210,4780,4780,4780,4780,3
|
|
20240503,095500,7759870,4780,4780,4780,4780,0
|
|
20240503,095400,7759870,4780,4760,4780,4760,2
|
|
20240503,095300,7750330,4780,4780,4780,4780,1
|
|
20240503,095200,7745550,4760,4760,4760,4760,0
|
|
20240503,095100,7745550,4760,4760,4760,4760,247
|
|
20240503,095000,6569830,4760,4760,4760,4760,0
|
|
20240503,094900,6569830,4760,4760,4760,4760,0
|
|
20240503,094800,6569830,4760,4760,4760,4760,0
|
|
20240503,094700,6569830,4760,4760,4760,4760,0
|
|
20240503,094600,6569830,4760,4760,4760,4760,7
|
|
20240503,094500,6536510,4760,4760,4760,4760,1
|
|
20240503,094400,6531750,4760,4760,4760,4760,1
|
|
20240503,094300,6526990,4760,4760,4760,4760,0
|
|
20240503,094200,6526990,4760,4760,4760,4760,0
|
|
20240503,094100,6526990,4760,4760,4760,4760,0
|
|
20240503,094000,6526990,4760,4760,4760,4760,0
|
|
20240503,093900,6526990,4760,4760,4760,4760,1
|
|
20240503,093800,6522230,4740,4740,4740,4740,0
|
|
20240503,093700,6522230,4740,4740,4740,4740,0
|
|
20240503,093600,6522230,4740,4740,4740,4740,0
|
|
20240503,093500,6522230,4740,4740,4740,4740,0
|
|
20240503,093400,6522230,4740,4740,4740,4740,0
|
|
20240503,093300,6522230,4740,4740,4740,4740,1
|
|
20240503,093200,6517490,4760,4760,4760,4760,10
|
|
20240503,093100,6469890,4760,4760,4760,4760,0
|
|
20240503,093000,6469890,4760,4760,4760,4760,0
|
|
20240503,092900,6469890,4760,4760,4760,4760,200
|
|
20240503,092800,5517890,4780,4780,4780,4780,0
|
|
20240503,092700,5517890,4780,4775,4780,4775,4
|
|
20240503,092600,5498785,4780,4775,4780,4775,13
|
|
20240503,092500,5436705,4775,4740,4780,4730,133
|
|
20240503,092400,4804355,4740,4740,4740,4740,0
|
|
20240503,092300,4804355,4740,4735,4740,4735,21
|
|
20240503,092200,4704915,4730,4730,4730,4730,0
|
|
20240503,092100,4704915,4730,4725,4735,4725,442
|
|
20240503,092000,2614295,4725,4725,4725,4725,0
|
|
20240503,091900,2614295,4725,4725,4725,4725,1
|
|
20240503,091800,2609570,4730,4730,4730,4730,0
|
|
20240503,091700,2609570,4730,4730,4730,4730,0
|
|
20240503,091600,2609570,4730,4730,4730,4730,0
|
|
20240503,091500,2609570,4730,4730,4730,4730,1
|
|
20240503,091400,2604840,4725,4715,4725,4715,56
|
|
20240503,091300,2340535,4715,4700,4715,4700,31
|
|
20240503,091200,2194795,4715,4715,4715,4715,0
|
|
20240503,091100,2194795,4715,4715,4715,4715,0
|
|
20240503,091000,2194795,4715,4715,4715,4715,0
|
|
20240503,090900,2194795,4715,4715,4715,4715,0
|
|
20240503,090800,2194795,4715,4715,4715,4715,0
|
|
20240503,090700,2194795,4715,4715,4715,4715,0
|
|
20240503,090600,2194795,4715,4715,4715,4715,0
|
|
20240503,090500,2194795,4715,4715,4715,4715,1
|
|
20240503,090400,2190080,4720,4720,4720,4720,0
|
|
20240503,090300,2190080,4720,4720,4720,4720,0
|
|
20240503,090200,2190080,4720,4720,4720,4720,0
|
|
20240503,090100,2190080,4720,4720,4720,4720,0
|
|
20240503,090000,2190080,4720,4720,4720,4720,464
|