594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,185100,67344500,4345,4345,4345,4345,50
|
|
20240502,185000,67344500,4345,4345,4345,4345,0
|
|
20240502,184900,67344500,4345,4345,4345,4345,0
|
|
20240502,184800,67344500,4345,4345,4345,4345,0
|
|
20240502,184700,67344500,4345,4345,4345,4345,0
|
|
20240502,184600,67344500,4345,4345,4345,4345,0
|
|
20240502,184500,67344500,4345,4345,4345,4345,0
|
|
20240502,184400,67344500,4345,4345,4345,4345,0
|
|
20240502,184300,67344500,4345,4345,4345,4345,0
|
|
20240502,184200,67344500,4345,4345,4345,4345,0
|
|
20240502,184100,67344500,4345,4345,4345,4345,0
|
|
20240502,184000,67344500,4345,4345,4345,4345,0
|
|
20240502,183900,67344500,4345,4345,4345,4345,0
|
|
20240502,183800,67344500,4345,4345,4345,4345,0
|
|
20240502,183700,67344500,4345,4345,4345,4345,0
|
|
20240502,183600,67344500,4345,4345,4345,4345,0
|
|
20240502,183500,67344500,4345,4345,4345,4345,0
|
|
20240502,183400,67344500,4345,4345,4345,4345,0
|
|
20240502,183300,67344500,4345,4345,4345,4345,0
|
|
20240502,183200,67344500,4345,4345,4345,4345,0
|
|
20240502,183100,67344500,4345,4345,4345,4345,0
|
|
20240502,183000,67344500,4345,4345,4345,4345,0
|
|
20240502,182900,67344500,4345,4345,4345,4345,0
|
|
20240502,182800,67344500,4345,4345,4345,4345,0
|
|
20240502,182700,67344500,4345,4345,4345,4345,0
|
|
20240502,182600,67344500,4345,4345,4345,4345,0
|
|
20240502,182500,67344500,4345,4345,4345,4345,0
|
|
20240502,182400,67344500,4345,4345,4345,4345,0
|
|
20240502,182300,67344500,4345,4345,4345,4345,0
|
|
20240502,182200,67344500,4345,4345,4345,4345,0
|
|
20240502,182100,67344500,4345,4345,4345,4345,50
|
|
20240502,182000,67344500,4345,4345,4345,4345,0
|
|
20240502,181900,67344500,4345,4345,4345,4345,0
|
|
20240502,181800,67344500,4345,4345,4345,4345,0
|
|
20240502,181700,67344500,4345,4345,4345,4345,0
|
|
20240502,181600,67344500,4345,4345,4345,4345,0
|
|
20240502,181500,67344500,4345,4345,4345,4345,0
|
|
20240502,181400,67344500,4345,4345,4345,4345,0
|
|
20240502,181300,67344500,4345,4345,4345,4345,0
|
|
20240502,181200,67344500,4345,4345,4345,4345,0
|
|
20240502,181100,67344500,4345,4345,4345,4345,0
|
|
20240502,181000,67344500,4345,4345,4345,4345,0
|
|
20240502,180900,67344500,4345,4345,4345,4345,0
|
|
20240502,180800,67344500,4345,4345,4345,4345,0
|
|
20240502,180700,67344500,4345,4345,4345,4345,0
|
|
20240502,180600,67344500,4345,4345,4345,4345,0
|
|
20240502,180500,67344500,4345,4345,4345,4345,0
|
|
20240502,180400,67344500,4345,4345,4345,4345,0
|
|
20240502,180300,67344500,4345,4345,4345,4345,0
|
|
20240502,180200,67344500,4345,4345,4345,4345,0
|
|
20240502,180100,67344500,4345,4345,4345,4345,0
|
|
20240502,180000,67344500,4345,4345,4345,4345,0
|
|
20240502,175900,67344500,4345,4345,4345,4345,0
|
|
20240502,175800,67344500,4345,4345,4345,4345,0
|
|
20240502,175700,67344500,4345,4345,4345,4345,0
|
|
20240502,175600,67344500,4345,4345,4345,4345,0
|
|
20240502,175500,67344500,4345,4345,4345,4345,0
|
|
20240502,175400,67344500,4345,4345,4345,4345,0
|
|
20240502,175300,67344500,4345,4345,4345,4345,0
|
|
20240502,175200,67344500,4345,4345,4345,4345,0
|
|
20240502,175100,67344500,4345,4345,4345,4345,50
|
|
20240502,175000,67344500,4345,4345,4345,4345,0
|
|
20240502,174900,67344500,4345,4345,4345,4345,0
|
|
20240502,174800,67344500,4345,4345,4345,4345,0
|
|
20240502,174700,67344500,4345,4345,4345,4345,0
|
|
20240502,174600,67344500,4345,4345,4345,4345,0
|
|
20240502,174500,67344500,4345,4345,4345,4345,0
|
|
20240502,174400,67344500,4345,4345,4345,4345,0
|
|
20240502,174300,67344500,4345,4345,4345,4345,0
|
|
20240502,174200,67344500,4345,4345,4345,4345,0
|
|
20240502,174100,67344500,4345,4345,4345,4345,0
|
|
20240502,174000,67344500,4345,4345,4345,4345,0
|
|
20240502,173900,67344500,4345,4345,4345,4345,0
|
|
20240502,173800,67344500,4345,4345,4345,4345,0
|
|
20240502,173700,67344500,4345,4345,4345,4345,0
|
|
20240502,173600,67344500,4345,4345,4345,4345,0
|
|
20240502,173500,67344500,4345,4345,4345,4345,0
|
|
20240502,173400,67344500,4345,4345,4345,4345,0
|
|
20240502,173300,67344500,4345,4345,4345,4345,0
|
|
20240502,173200,67344500,4345,4345,4345,4345,0
|
|
20240502,173100,67344500,4345,4345,4345,4345,0
|
|
20240502,173000,67344500,4345,4345,4345,4345,0
|
|
20240502,172900,67344500,4345,4345,4345,4345,0
|
|
20240502,172800,67344500,4345,4345,4345,4345,0
|
|
20240502,172700,67344500,4345,4345,4345,4345,0
|
|
20240502,172600,67344500,4345,4345,4345,4345,0
|
|
20240502,172500,67344500,4345,4345,4345,4345,0
|
|
20240502,172400,67344500,4345,4345,4345,4345,0
|
|
20240502,172300,67344500,4345,4345,4345,4345,0
|
|
20240502,172200,67344500,4345,4345,4345,4345,0
|
|
20240502,172100,67344500,4345,4345,4345,4345,50
|
|
20240502,172000,67344500,4345,4345,4345,4345,0
|
|
20240502,171900,67344500,4345,4345,4345,4345,0
|
|
20240502,171800,67344500,4345,4345,4345,4345,0
|
|
20240502,171700,67344500,4345,4345,4345,4345,0
|
|
20240502,171600,67344500,4345,4345,4345,4345,0
|
|
20240502,171500,67344500,4345,4345,4345,4345,0
|
|
20240502,171400,67344500,4345,4345,4345,4345,0
|
|
20240502,171300,67344500,4345,4345,4345,4345,0
|
|
20240502,171200,67344500,4345,4345,4345,4345,0
|
|
20240502,171100,67344500,4345,4345,4345,4345,0
|
|
20240502,171000,67344500,4345,4345,4345,4345,0
|
|
20240502,170900,67344500,4345,4345,4345,4345,0
|
|
20240502,170800,67344500,4345,4345,4345,4345,0
|
|
20240502,170700,67344500,4345,4345,4345,4345,0
|
|
20240502,170600,67344500,4345,4345,4345,4345,0
|
|
20240502,170500,67344500,4345,4345,4345,4345,0
|
|
20240502,170400,67344500,4345,4345,4345,4345,0
|
|
20240502,170300,67344500,4345,4345,4345,4345,0
|
|
20240502,170200,67344500,4345,4345,4345,4345,0
|
|
20240502,170100,67344500,4345,4345,4345,4345,0
|
|
20240502,170000,67344500,4345,4345,4345,4345,0
|
|
20240502,165900,67344500,4345,4345,4345,4345,0
|
|
20240502,165800,67344500,4345,4345,4345,4345,0
|
|
20240502,165700,67344500,4345,4345,4345,4345,0
|
|
20240502,165600,67344500,4345,4345,4345,4345,0
|
|
20240502,165500,67344500,4345,4345,4345,4345,0
|
|
20240502,165400,67344500,4345,4345,4345,4345,0
|
|
20240502,165300,67344500,4345,4345,4345,4345,0
|
|
20240502,165200,67344500,4345,4345,4345,4345,0
|
|
20240502,165100,67344500,4345,4345,4345,4345,50
|
|
20240502,165000,67344500,4345,4345,4345,4345,0
|
|
20240502,164900,67344500,4345,4345,4345,4345,0
|
|
20240502,164800,67344500,4345,4345,4345,4345,0
|
|
20240502,164700,67344500,4345,4345,4345,4345,0
|
|
20240502,164600,67344500,4345,4345,4345,4345,0
|
|
20240502,164500,67344500,4345,4345,4345,4345,0
|
|
20240502,164400,67344500,4345,4345,4345,4345,0
|
|
20240502,164300,67344500,4345,4345,4345,4345,0
|
|
20240502,164200,67344500,4345,4345,4345,4345,0
|
|
20240502,164100,67344500,4345,4345,4345,4345,0
|
|
20240502,164000,67344500,4345,4345,4345,4345,0
|
|
20240502,163900,67344500,4345,4345,4345,4345,0
|
|
20240502,163800,67344500,4345,4345,4345,4345,0
|
|
20240502,163700,67344500,4345,4345,4345,4345,0
|
|
20240502,163600,67344500,4345,4345,4345,4345,0
|
|
20240502,163500,67344500,4345,4345,4345,4345,0
|
|
20240502,163400,67344500,4345,4345,4345,4345,0
|
|
20240502,163300,67344500,4345,4345,4345,4345,0
|
|
20240502,163200,67344500,4345,4345,4345,4345,0
|
|
20240502,163100,67344500,4345,4345,4345,4345,0
|
|
20240502,163000,67344500,4345,4345,4345,4345,0
|
|
20240502,162900,67344500,4345,4345,4345,4345,0
|
|
20240502,162800,67344500,4345,4345,4345,4345,0
|
|
20240502,162700,67344500,4345,4345,4345,4345,0
|
|
20240502,162600,67344500,4345,4345,4345,4345,0
|
|
20240502,162500,67344500,4345,4345,4345,4345,0
|
|
20240502,162400,67344500,4345,4345,4345,4345,0
|
|
20240502,162300,67344500,4345,4345,4345,4345,0
|
|
20240502,162200,67344500,4345,4345,4345,4345,0
|
|
20240502,162100,67344500,4345,4345,4345,4345,50
|
|
20240502,162000,67344500,4345,4345,4345,4345,0
|
|
20240502,161900,67344500,4345,4345,4345,4345,0
|
|
20240502,161800,67344500,4345,4345,4345,4345,0
|
|
20240502,161700,67344500,4345,4345,4345,4345,0
|
|
20240502,161600,67344500,4345,4345,4345,4345,0
|
|
20240502,161500,67344500,4345,4345,4345,4345,0
|
|
20240502,161400,67344500,4345,4345,4345,4345,0
|
|
20240502,161300,67344500,4345,4345,4345,4345,0
|
|
20240502,161200,67344500,4345,4345,4345,4345,0
|
|
20240502,161100,67344500,4345,4345,4345,4345,0
|
|
20240502,161000,67344500,4345,4345,4345,4345,0
|
|
20240502,160900,67344500,4345,4345,4345,4345,0
|
|
20240502,160800,67344500,4345,4345,4345,4345,0
|
|
20240502,160700,67344500,4345,4345,4345,4345,0
|
|
20240502,160600,67344500,4345,4345,4345,4345,0
|
|
20240502,160500,67344500,4345,4345,4345,4345,0
|
|
20240502,160400,67344500,4345,4345,4345,4345,0
|
|
20240502,160300,67344500,4345,4345,4345,4345,0
|
|
20240502,160200,67344500,4345,4345,4345,4345,0
|
|
20240502,160100,67344500,4345,4345,4345,4345,0
|
|
20240502,160000,67344500,4345,4345,4345,4345,0
|
|
20240502,155900,67344500,4345,4345,4345,4345,0
|
|
20240502,155800,67344500,4345,4345,4345,4345,0
|
|
20240502,155700,67344500,4345,4345,4345,4345,0
|
|
20240502,155600,67344500,4345,4345,4345,4345,0
|
|
20240502,155500,67344500,4345,4345,4345,4345,0
|
|
20240502,155400,67344500,4345,4345,4345,4345,0
|
|
20240502,155300,67344500,4345,4345,4345,4345,0
|
|
20240502,155200,67344500,4345,4345,4345,4345,0
|
|
20240502,155100,67344500,4345,4345,4345,4345,50
|
|
20240502,155000,67344500,4345,4345,4345,4345,0
|
|
20240502,154900,67344500,4345,4345,4345,4345,0
|
|
20240502,154800,67344500,4345,4345,4345,4345,0
|
|
20240502,154700,67344500,4345,4345,4345,4345,0
|
|
20240502,154600,67344500,4345,4345,4345,4345,0
|
|
20240502,154500,67344500,4345,4345,4345,4345,0
|
|
20240502,154400,67344500,4345,4345,4345,4345,0
|
|
20240502,154300,67344500,4345,4345,4345,4345,0
|
|
20240502,154200,67344500,4345,4345,4345,4345,0
|
|
20240502,154100,67344500,4345,4345,4345,4345,0
|
|
20240502,154000,67344500,4345,4345,4345,4345,0
|
|
20240502,153900,67344500,4345,4345,4345,4345,0
|
|
20240502,153800,67344500,4345,4345,4345,4345,0
|
|
20240502,153700,67344500,4345,4345,4345,4345,0
|
|
20240502,153600,67344500,4345,4345,4345,4345,0
|
|
20240502,153500,67344500,4345,4345,4345,4345,0
|
|
20240502,153400,67344500,4345,4345,4345,4345,0
|
|
20240502,153300,67344500,4345,4345,4345,4345,0
|
|
20240502,153200,67344500,4345,4345,4345,4345,0
|
|
20240502,153100,67344500,4345,4345,4345,4345,0
|
|
20240502,153000,67344500,4345,4345,4345,4345,50
|
|
20240502,152900,67127250,4340,4340,4340,4340,0
|
|
20240502,152800,67127250,4340,4340,4340,4340,0
|
|
20240502,152700,67127250,4340,4340,4340,4340,0
|
|
20240502,152600,67127250,4340,4340,4340,4340,0
|
|
20240502,152500,67127250,4340,4340,4340,4340,0
|
|
20240502,152400,67127250,4340,4340,4340,4340,0
|
|
20240502,152300,67127250,4340,4340,4340,4340,0
|
|
20240502,152200,67127250,4340,4340,4340,4340,0
|
|
20240502,152100,67127250,4340,4340,4340,4340,0
|
|
20240502,152000,67127250,4340,4340,4340,4340,0
|
|
20240502,151900,67127250,4340,4340,4340,4340,0
|
|
20240502,151800,67127250,4340,4340,4340,4340,0
|
|
20240502,151700,67127250,4340,4340,4340,4340,0
|
|
20240502,151600,67127250,4340,4340,4340,4340,1
|
|
20240502,151500,67122910,4330,4330,4330,4330,0
|
|
20240502,151400,67122910,4330,4335,4335,4330,183
|
|
20240502,151300,66329690,4335,4335,4335,4335,0
|
|
20240502,151200,66329690,4335,4340,4340,4335,59
|
|
20240502,151100,66073730,4345,4345,4345,4345,0
|
|
20240502,151000,66073730,4345,4345,4345,4345,0
|
|
20240502,150900,66073730,4345,4345,4345,4345,0
|
|
20240502,150800,66073730,4345,4345,4345,4345,0
|
|
20240502,150700,66073730,4345,4345,4345,4345,0
|
|
20240502,150600,66073730,4345,4345,4345,4345,0
|
|
20240502,150500,66073730,4345,4345,4345,4345,2
|
|
20240502,150400,66065040,4340,4340,4340,4340,0
|
|
20240502,150300,66065040,4340,4340,4340,4340,0
|
|
20240502,150200,66065040,4340,4340,4340,4340,0
|
|
20240502,150100,66065040,4340,4340,4340,4340,0
|
|
20240502,150000,66065040,4340,4340,4340,4340,0
|
|
20240502,145900,66065040,4340,4340,4340,4340,0
|
|
20240502,145800,66065040,4340,4340,4340,4340,0
|
|
20240502,145700,66065040,4340,4340,4340,4340,0
|
|
20240502,145600,66065040,4340,4340,4340,4340,0
|
|
20240502,145500,66065040,4340,4340,4340,4340,0
|
|
20240502,145400,66065040,4340,4340,4340,4340,0
|
|
20240502,145300,66065040,4340,4340,4340,4340,0
|
|
20240502,145200,66065040,4340,4340,4340,4340,0
|
|
20240502,145100,66065040,4340,4340,4340,4340,0
|
|
20240502,145000,66065040,4340,4340,4340,4340,4
|
|
20240502,144900,66047680,4340,4340,4340,4340,0
|
|
20240502,144800,66047680,4340,4340,4340,4340,2
|
|
20240502,144700,66039000,4345,4345,4345,4345,0
|
|
20240502,144600,66039000,4345,4345,4345,4345,0
|
|
20240502,144500,66039000,4345,4345,4345,4345,0
|
|
20240502,144400,66039000,4345,4345,4345,4345,15
|
|
20240502,144300,65973825,4345,4345,4345,4345,0
|
|
20240502,144200,65973825,4345,4345,4345,4345,0
|
|
20240502,144100,65973825,4345,4345,4345,4345,0
|
|
20240502,144000,65973825,4345,4345,4345,4345,0
|
|
20240502,143900,65973825,4345,4345,4345,4345,0
|
|
20240502,143800,65973825,4345,4345,4345,4345,0
|
|
20240502,143700,65973825,4345,4345,4345,4345,0
|
|
20240502,143600,65973825,4345,4345,4345,4345,0
|
|
20240502,143500,65973825,4345,4345,4345,4345,390
|
|
20240502,143400,64279275,4345,4345,4345,4345,0
|
|
20240502,143300,64279275,4345,4345,4345,4345,0
|
|
20240502,143200,64279275,4345,4345,4345,4345,0
|
|
20240502,143100,64279275,4345,4345,4345,4345,0
|
|
20240502,143000,64279275,4345,4345,4345,4345,0
|
|
20240502,142900,64279275,4345,4345,4345,4345,0
|
|
20240502,142800,64279275,4345,4345,4345,4345,0
|
|
20240502,142700,64279275,4345,4345,4345,4345,0
|
|
20240502,142600,64279275,4345,4345,4345,4345,0
|
|
20240502,142500,64279275,4345,4345,4345,4345,2
|
|
20240502,142400,64270585,4350,4350,4350,4350,0
|
|
20240502,142300,64270585,4350,4350,4350,4350,0
|
|
20240502,142200,64270585,4350,4350,4350,4350,0
|
|
20240502,142100,64270585,4350,4350,4350,4350,0
|
|
20240502,142000,64270585,4350,4350,4350,4350,0
|
|
20240502,141900,64270585,4350,4350,4350,4350,0
|
|
20240502,141800,64270585,4350,4350,4350,4350,0
|
|
20240502,141700,64270585,4350,4350,4350,4350,34
|
|
20240502,141600,64122685,4345,4345,4345,4345,0
|
|
20240502,141500,64122685,4345,4345,4345,4345,0
|
|
20240502,141400,64122685,4345,4345,4345,4345,0
|
|
20240502,141300,64122685,4345,4345,4345,4345,0
|
|
20240502,141200,64122685,4345,4345,4345,4345,0
|
|
20240502,141100,64122685,4345,4345,4345,4345,4
|
|
20240502,141000,64105305,4365,4365,4365,4365,0
|
|
20240502,140900,64105305,4365,4365,4365,4365,0
|
|
20240502,140800,64105305,4365,4365,4365,4365,0
|
|
20240502,140700,64105305,4365,4365,4365,4365,0
|
|
20240502,140600,64105305,4365,4365,4365,4365,0
|
|
20240502,140500,64105305,4365,4365,4365,4365,0
|
|
20240502,140400,64105305,4365,4365,4365,4365,0
|
|
20240502,140300,64105305,4365,4365,4365,4365,0
|
|
20240502,140200,64105305,4365,4365,4365,4365,0
|
|
20240502,140100,64105305,4365,4365,4365,4365,0
|
|
20240502,140000,64105305,4365,4365,4365,4365,0
|
|
20240502,135900,64105305,4365,4365,4365,4365,0
|
|
20240502,135800,64105305,4365,4365,4365,4365,0
|
|
20240502,135700,64105305,4365,4365,4365,4365,0
|
|
20240502,135600,64105305,4365,4365,4365,4365,0
|
|
20240502,135500,64105305,4365,4365,4365,4365,0
|
|
20240502,135400,64105305,4365,4355,4365,4355,250
|
|
20240502,135300,63014155,4350,4350,4350,4350,0
|
|
20240502,135200,63014155,4350,4350,4350,4350,0
|
|
20240502,135100,63014155,4350,4350,4350,4350,0
|
|
20240502,135000,63014155,4350,4350,4350,4350,46
|
|
20240502,134900,62814055,4350,4350,4350,4350,0
|
|
20240502,134800,62814055,4350,4350,4350,4350,150
|
|
20240502,134700,62161555,4345,4345,4345,4345,0
|
|
20240502,134600,62161555,4345,4345,4345,4345,0
|
|
20240502,134500,62161555,4345,4345,4345,4345,407
|
|
20240502,134400,60393140,4350,4350,4350,4350,18
|
|
20240502,134300,60314840,4350,4350,4350,4350,20
|
|
20240502,134200,60227840,4350,4350,4350,4350,0
|
|
20240502,134100,60227840,4350,4350,4350,4350,0
|
|
20240502,134000,60227840,4350,4350,4350,4350,0
|
|
20240502,133900,60227840,4350,4350,4350,4350,0
|
|
20240502,133800,60227840,4350,4350,4350,4350,0
|
|
20240502,133700,60227840,4350,4350,4350,4350,0
|
|
20240502,133600,60227840,4350,4350,4350,4350,0
|
|
20240502,133500,60227840,4350,4350,4350,4350,0
|
|
20240502,133400,60227840,4350,4350,4350,4350,0
|
|
20240502,133300,60227840,4350,4350,4350,4350,0
|
|
20240502,133200,60227840,4350,4350,4350,4350,0
|
|
20240502,133100,60227840,4350,4350,4350,4350,0
|
|
20240502,133000,60227840,4350,4350,4350,4350,10
|
|
20240502,132900,60184340,4355,4355,4355,4355,0
|
|
20240502,132800,60184340,4355,4355,4355,4355,0
|
|
20240502,132700,60184340,4355,4355,4355,4355,0
|
|
20240502,132600,60184340,4355,4355,4355,4355,0
|
|
20240502,132500,60184340,4355,4355,4355,4355,144
|
|
20240502,132400,59557220,4345,4345,4345,4345,0
|
|
20240502,132300,59557220,4345,4345,4345,4345,0
|
|
20240502,132200,59557220,4345,4345,4345,4345,0
|
|
20240502,132100,59557220,4345,4345,4345,4345,0
|
|
20240502,132000,59557220,4345,4345,4345,4345,66
|
|
20240502,131900,59270450,4345,4345,4345,4345,0
|
|
20240502,131800,59270450,4345,4345,4345,4345,0
|
|
20240502,131700,59270450,4345,4345,4345,4345,0
|
|
20240502,131600,59270450,4345,4345,4345,4345,0
|
|
20240502,131500,59270450,4345,4345,4345,4345,0
|
|
20240502,131400,59270450,4345,4345,4345,4345,0
|
|
20240502,131300,59270450,4345,4345,4345,4345,0
|
|
20240502,131200,59270450,4345,4345,4345,4345,0
|
|
20240502,131100,59270450,4345,4345,4345,4345,0
|
|
20240502,131000,59270450,4345,4345,4345,4345,0
|
|
20240502,130900,59270450,4345,4345,4345,4345,0
|
|
20240502,130800,59270450,4345,4345,4345,4345,0
|
|
20240502,130700,59270450,4345,4345,4345,4345,0
|
|
20240502,130600,59270450,4345,4345,4345,4345,100
|
|
20240502,130500,58835950,4350,4350,4350,4350,0
|
|
20240502,130400,58835950,4350,4350,4350,4350,0
|
|
20240502,130300,58835950,4350,4350,4350,4350,0
|
|
20240502,130200,58835950,4350,4350,4350,4350,0
|
|
20240502,130100,58835950,4350,4350,4350,4350,0
|
|
20240502,130000,58835950,4350,4350,4350,4350,39
|
|
20240502,125900,58666300,4350,4350,4350,4350,0
|
|
20240502,125800,58666300,4350,4350,4350,4350,0
|
|
20240502,125700,58666300,4350,4350,4350,4350,0
|
|
20240502,125600,58666300,4350,4350,4350,4350,526
|
|
20240502,125500,56378200,4350,4350,4350,4350,0
|
|
20240502,125400,56378200,4350,4350,4350,4350,0
|
|
20240502,125300,56378200,4350,4350,4350,4350,2
|
|
20240502,125200,56369500,4350,4350,4350,4350,0
|
|
20240502,125100,56369500,4350,4350,4350,4350,0
|
|
20240502,125000,56369500,4350,4350,4350,4350,0
|
|
20240502,124900,56369500,4350,4350,4350,4350,0
|
|
20240502,124800,56369500,4350,4350,4350,4350,97
|
|
20240502,124700,55947550,4350,4350,4350,4350,0
|
|
20240502,124600,55947550,4350,4345,4350,4345,253
|
|
20240502,124500,54847250,4350,4350,4350,4350,0
|
|
20240502,124400,54847250,4350,4350,4350,4350,0
|
|
20240502,124300,54847250,4350,4350,4350,4350,0
|
|
20240502,124200,54847250,4350,4350,4350,4350,0
|
|
20240502,124100,54847250,4350,4350,4350,4350,34
|
|
20240502,124000,54699350,4350,4350,4350,4350,0
|
|
20240502,123900,54699350,4350,4350,4350,4350,0
|
|
20240502,123800,54699350,4350,4350,4350,4350,12
|
|
20240502,123700,54647150,4350,4350,4350,4350,0
|
|
20240502,123600,54647150,4350,4350,4350,4350,0
|
|
20240502,123500,54647150,4350,4350,4350,4350,0
|
|
20240502,123400,54647150,4350,4350,4350,4350,0
|
|
20240502,123300,54647150,4350,4350,4350,4350,0
|
|
20240502,123200,54647150,4350,4350,4350,4350,0
|
|
20240502,123100,54647150,4350,4350,4350,4350,0
|
|
20240502,123000,54647150,4350,4350,4350,4350,0
|
|
20240502,122900,54647150,4350,4350,4350,4350,0
|
|
20240502,122800,54647150,4350,4345,4350,4345,2
|
|
20240502,122700,54638455,4345,4345,4345,4345,0
|
|
20240502,122600,54638455,4345,4345,4345,4345,30
|
|
20240502,122500,54508105,4345,4350,4350,4345,10
|
|
20240502,122400,54464620,4345,4360,4360,4345,10
|
|
20240502,122300,54421120,4370,4370,4370,4370,0
|
|
20240502,122200,54421120,4370,4370,4370,4370,0
|
|
20240502,122100,54421120,4370,4370,4370,4370,0
|
|
20240502,122000,54421120,4370,4370,4370,4370,0
|
|
20240502,121900,54421120,4370,4345,4370,4345,19
|
|
20240502,121800,54338540,4345,4345,4345,4345,0
|
|
20240502,121700,54338540,4345,4370,4370,4345,9
|
|
20240502,121600,54299410,4345,4345,4345,4345,0
|
|
20240502,121500,54299410,4345,4370,4370,4345,12
|
|
20240502,121400,54247020,4375,4375,4375,4375,0
|
|
20240502,121300,54247020,4375,4375,4375,4375,0
|
|
20240502,121200,54247020,4375,4375,4375,4375,0
|
|
20240502,121100,54247020,4375,4375,4375,4375,1
|
|
20240502,121000,54242645,4365,4365,4365,4365,0
|
|
20240502,120900,54242645,4365,4365,4365,4365,0
|
|
20240502,120800,54242645,4365,4365,4365,4365,0
|
|
20240502,120700,54242645,4365,4365,4365,4365,0
|
|
20240502,120600,54242645,4365,4365,4365,4365,0
|
|
20240502,120500,54242645,4365,4380,4380,4365,233
|
|
20240502,120400,53224850,4385,4380,4385,4380,23
|
|
20240502,120300,53124005,4345,4380,4380,4345,234
|
|
20240502,120200,52101635,4380,4380,4385,4380,214
|
|
20240502,120100,51164195,4380,4380,4385,4380,42
|
|
20240502,120000,50980200,4375,4375,4375,4375,11
|
|
20240502,115900,50932075,4375,4350,4375,4350,689
|
|
20240502,115800,47928010,4345,4330,4345,4330,129
|
|
20240502,115700,47369050,4325,4325,4325,4325,33
|
|
20240502,115600,47226325,4325,4325,4325,4325,47
|
|
20240502,115500,47023050,4320,4315,4320,4315,625
|
|
20240502,115400,44323545,4310,4310,4310,4310,0
|
|
20240502,115300,44323545,4310,4305,4310,4305,95
|
|
20240502,115200,43914165,4300,4300,4300,4300,0
|
|
20240502,115100,43914165,4300,4300,4300,4300,0
|
|
20240502,115000,43914165,4300,4300,4300,4300,0
|
|
20240502,114900,43914165,4300,4300,4300,4300,147
|
|
20240502,114800,43282065,4300,4295,4300,4295,715
|
|
20240502,114700,40208440,4295,4295,4295,4295,0
|
|
20240502,114600,40208440,4295,4295,4295,4295,0
|
|
20240502,114500,40208440,4295,4280,4295,4280,374
|
|
20240502,114400,38605495,4285,4285,4285,4285,0
|
|
20240502,114300,38605495,4285,4285,4285,4285,0
|
|
20240502,114200,38605495,4285,4285,4285,4285,0
|
|
20240502,114100,38605495,4285,4285,4285,4285,0
|
|
20240502,114000,38605495,4285,4285,4285,4285,19
|
|
20240502,113900,38524080,4280,4280,4280,4280,0
|
|
20240502,113800,38524080,4280,4280,4280,4280,0
|
|
20240502,113700,38524080,4280,4280,4280,4280,0
|
|
20240502,113600,38524080,4280,4280,4280,4280,0
|
|
20240502,113500,38524080,4280,4280,4280,4280,23
|
|
20240502,113400,38425640,4280,4275,4280,4275,562
|
|
20240502,113300,36021835,4270,4270,4270,4270,0
|
|
20240502,113200,36021835,4270,4270,4270,4270,0
|
|
20240502,113100,36021835,4270,4270,4270,4270,13
|
|
20240502,113000,35966325,4270,4270,4270,4270,30
|
|
20240502,112900,35838225,4270,4270,4270,4270,10
|
|
20240502,112800,35795525,4270,4270,4270,4270,0
|
|
20240502,112700,35795525,4270,4270,4270,4270,0
|
|
20240502,112600,35795525,4270,4270,4270,4270,0
|
|
20240502,112500,35795525,4270,4270,4270,4270,20
|
|
20240502,112400,35710125,4270,4270,4270,4270,0
|
|
20240502,112300,35710125,4270,4270,4270,4270,2
|
|
20240502,112200,35701585,4270,4270,4270,4270,0
|
|
20240502,112100,35701585,4270,4270,4270,4270,0
|
|
20240502,112000,35701585,4270,4270,4270,4270,0
|
|
20240502,111900,35701585,4270,4270,4270,4270,726
|
|
20240502,111800,32601565,4270,4270,4270,4270,0
|
|
20240502,111700,32601565,4270,4270,4270,4270,0
|
|
20240502,111600,32601565,4270,4270,4270,4270,0
|
|
20240502,111500,32601565,4270,4270,4270,4270,0
|
|
20240502,111400,32601565,4270,4270,4270,4270,0
|
|
20240502,111300,32601565,4270,4270,4270,4270,0
|
|
20240502,111200,32601565,4270,4270,4270,4270,0
|
|
20240502,111100,32601565,4270,4270,4270,4270,0
|
|
20240502,111000,32601565,4270,4270,4270,4270,0
|
|
20240502,110900,32601565,4270,4270,4270,4270,0
|
|
20240502,110800,32601565,4270,4270,4270,4270,0
|
|
20240502,110700,32601565,4270,4270,4270,4270,0
|
|
20240502,110600,32601565,4270,4270,4270,4270,0
|
|
20240502,110500,32601565,4270,4270,4270,4270,0
|
|
20240502,110400,32601565,4270,4270,4270,4270,0
|
|
20240502,110300,32601565,4270,4270,4270,4270,0
|
|
20240502,110200,32601565,4270,4270,4270,4270,0
|
|
20240502,110100,32601565,4270,4270,4270,4270,0
|
|
20240502,110000,32601565,4270,4270,4270,4270,1
|
|
20240502,105900,32597295,4270,4270,4270,4270,0
|
|
20240502,105800,32597295,4270,4270,4270,4270,30
|
|
20240502,105700,32469195,4265,4265,4265,4265,0
|
|
20240502,105600,32469195,4265,4265,4265,4265,0
|
|
20240502,105500,32469195,4265,4265,4265,4265,0
|
|
20240502,105400,32469195,4265,4265,4265,4265,400
|
|
20240502,105300,30763195,4265,4265,4265,4265,0
|
|
20240502,105200,30763195,4265,4265,4265,4265,0
|
|
20240502,105100,30763195,4265,4265,4265,4265,0
|
|
20240502,105000,30763195,4265,4265,4265,4265,10
|
|
20240502,104900,30720545,4265,4265,4265,4265,0
|
|
20240502,104800,30720545,4265,4265,4265,4265,0
|
|
20240502,104700,30720545,4265,4265,4265,4265,0
|
|
20240502,104600,30720545,4265,4265,4265,4265,0
|
|
20240502,104500,30720545,4265,4265,4265,4265,50
|
|
20240502,104400,30507295,4265,4265,4265,4265,0
|
|
20240502,104300,30507295,4265,4265,4265,4265,0
|
|
20240502,104200,30507295,4265,4265,4265,4265,0
|
|
20240502,104100,30507295,4265,4265,4265,4265,0
|
|
20240502,104000,30507295,4265,4265,4265,4265,10
|
|
20240502,103900,30464645,4265,4265,4265,4265,0
|
|
20240502,103800,30464645,4265,4265,4265,4265,10
|
|
20240502,103700,30421995,4270,4270,4270,4270,2
|
|
20240502,103600,30413455,4265,4265,4265,4265,10
|
|
20240502,103500,30370805,4265,4265,4265,4265,0
|
|
20240502,103400,30370805,4265,4265,4265,4265,0
|
|
20240502,103300,30370805,4265,4265,4265,4265,0
|
|
20240502,103200,30370805,4265,4265,4265,4265,0
|
|
20240502,103100,30370805,4265,4265,4265,4265,0
|
|
20240502,103000,30370805,4265,4265,4265,4265,0
|
|
20240502,102900,30370805,4265,4265,4265,4265,0
|
|
20240502,102800,30370805,4265,4265,4265,4265,0
|
|
20240502,102700,30370805,4265,4265,4265,4265,11
|
|
20240502,102600,30323890,4265,4265,4265,4265,0
|
|
20240502,102500,30323890,4265,4265,4265,4265,0
|
|
20240502,102400,30323890,4265,4265,4265,4265,0
|
|
20240502,102300,30323890,4265,4265,4265,4265,0
|
|
20240502,102200,30323890,4265,4265,4265,4265,1819
|
|
20240502,102100,22565855,4265,4265,4265,4265,0
|
|
20240502,102000,22565855,4265,4265,4265,4265,0
|
|
20240502,101900,22565855,4265,4265,4265,4265,10
|
|
20240502,101800,22523205,4265,4265,4265,4265,0
|
|
20240502,101700,22523205,4265,4265,4265,4265,0
|
|
20240502,101600,22523205,4265,4265,4265,4265,3
|
|
20240502,101500,22510410,4265,4265,4265,4265,0
|
|
20240502,101400,22510410,4265,4265,4265,4265,10
|
|
20240502,101300,22467760,4270,4270,4270,4270,0
|
|
20240502,101200,22467760,4270,4270,4270,4270,1
|
|
20240502,101100,22463490,4270,4270,4270,4270,0
|
|
20240502,101000,22463490,4270,4270,4270,4270,0
|
|
20240502,100900,22463490,4270,4270,4270,4270,2
|
|
20240502,100800,22454950,4270,4270,4270,4270,1
|
|
20240502,100700,22450680,4270,4270,4270,4270,15
|
|
20240502,100600,22386630,4270,4270,4270,4270,11
|
|
20240502,100500,22339660,4270,4270,4270,4270,0
|
|
20240502,100400,22339660,4270,4270,4270,4270,0
|
|
20240502,100300,22339660,4270,4270,4270,4270,0
|
|
20240502,100200,22339660,4270,4270,4270,4270,0
|
|
20240502,100100,22339660,4270,4270,4270,4270,0
|
|
20240502,100000,22339660,4270,4270,4270,4270,3
|
|
20240502,095900,22326850,4270,4270,4270,4270,0
|
|
20240502,095800,22326850,4270,4270,4270,4270,0
|
|
20240502,095700,22326850,4270,4270,4270,4270,0
|
|
20240502,095600,22326850,4270,4270,4270,4270,0
|
|
20240502,095500,22326850,4270,4270,4270,4270,7
|
|
20240502,095400,22296960,4260,4260,4260,4260,0
|
|
20240502,095300,22296960,4260,4260,4260,4260,420
|
|
20240502,095200,20507760,4265,4265,4265,4265,0
|
|
20240502,095100,20507760,4265,4265,4265,4265,19
|
|
20240502,095000,20426725,4260,4260,4260,4260,0
|
|
20240502,094900,20426725,4260,4260,4260,4260,0
|
|
20240502,094800,20426725,4260,4260,4260,4260,0
|
|
20240502,094700,20426725,4260,4260,4260,4260,42
|
|
20240502,094600,20247805,4255,4255,4255,4255,0
|
|
20240502,094500,20247805,4255,4255,4255,4255,21
|
|
20240502,094400,20158450,4260,4260,4260,4260,0
|
|
20240502,094300,20158450,4260,4260,4260,4260,20
|
|
20240502,094200,20073250,4260,4260,4260,4260,1200
|
|
20240502,094100,14961250,4260,4260,4260,4260,0
|
|
20240502,094000,14961250,4260,4260,4260,4260,0
|
|
20240502,093900,14961250,4260,4260,4260,4260,0
|
|
20240502,093800,14961250,4260,4260,4260,4260,0
|
|
20240502,093700,14961250,4260,4260,4260,4260,0
|
|
20240502,093600,14961250,4260,4260,4260,4260,0
|
|
20240502,093500,14961250,4260,4260,4260,4260,0
|
|
20240502,093400,14961250,4260,4260,4260,4260,0
|
|
20240502,093300,14961250,4260,4260,4260,4260,0
|
|
20240502,093200,14961250,4260,4260,4260,4260,1
|
|
20240502,093100,14956990,4255,4255,4255,4255,0
|
|
20240502,093000,14956990,4255,4255,4255,4255,0
|
|
20240502,092900,14956990,4255,4255,4255,4255,187
|
|
20240502,092800,14161305,4255,4255,4255,4255,0
|
|
20240502,092700,14161305,4255,4255,4255,4255,0
|
|
20240502,092600,14161305,4255,4255,4255,4255,0
|
|
20240502,092500,14161305,4255,4255,4255,4255,30
|
|
20240502,092400,14033655,4255,4255,4255,4255,0
|
|
20240502,092300,14033655,4255,4255,4255,4255,0
|
|
20240502,092200,14033655,4255,4255,4255,4255,0
|
|
20240502,092100,14033655,4255,4255,4255,4255,705
|
|
20240502,092000,11033880,4250,4250,4250,4250,3
|
|
20240502,091900,11021130,4245,4245,4245,4245,9
|
|
20240502,091800,10982925,4245,4245,4245,4245,0
|
|
20240502,091700,10982925,4245,4245,4245,4245,399
|
|
20240502,091600,9289170,4245,4245,4245,4245,1
|
|
20240502,091500,9284925,4255,4255,4255,4255,0
|
|
20240502,091400,9284925,4255,4255,4255,4255,0
|
|
20240502,091300,9284925,4255,4245,4255,4245,243
|
|
20240502,091200,8251040,4240,4240,4240,4240,0
|
|
20240502,091100,8251040,4240,4240,4240,4240,9
|
|
20240502,091000,8212880,4240,4240,4240,4240,0
|
|
20240502,090900,8212880,4240,4240,4240,4240,319
|
|
20240502,090800,6860320,4240,4240,4240,4240,235
|
|
20240502,090700,5863920,4240,4240,4240,4240,236
|
|
20240502,090600,4863280,4240,4240,4240,4240,0
|
|
20240502,090500,4863280,4240,4240,4240,4240,0
|
|
20240502,090400,4863280,4240,4240,4240,4240,163
|
|
20240502,090300,4172160,4240,4240,4240,4240,106
|
|
20240502,090200,3722720,4240,4240,4240,4240,0
|
|
20240502,090100,3722720,4240,4240,4240,4240,0
|
|
20240502,090000,3722720,4240,4240,4240,4240,813
|