594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,185100,14800085,4335,4335,4335,4335,468
|
|
20240503,185000,14800085,4335,4335,4335,4335,0
|
|
20240503,184900,14800085,4335,4335,4335,4335,0
|
|
20240503,184800,14800085,4335,4335,4335,4335,0
|
|
20240503,184700,14800085,4335,4335,4335,4335,0
|
|
20240503,184600,14800085,4335,4335,4335,4335,0
|
|
20240503,184500,14800085,4335,4335,4335,4335,0
|
|
20240503,184400,14800085,4335,4335,4335,4335,0
|
|
20240503,184300,14800085,4335,4335,4335,4335,0
|
|
20240503,184200,14800085,4335,4335,4335,4335,0
|
|
20240503,184100,14800085,4335,4335,4335,4335,0
|
|
20240503,184000,14800085,4335,4335,4335,4335,0
|
|
20240503,183900,14800085,4335,4335,4335,4335,0
|
|
20240503,183800,14800085,4335,4335,4335,4335,0
|
|
20240503,183700,14800085,4335,4335,4335,4335,0
|
|
20240503,183600,14800085,4335,4335,4335,4335,0
|
|
20240503,183500,14800085,4335,4335,4335,4335,0
|
|
20240503,183400,14800085,4335,4335,4335,4335,0
|
|
20240503,183300,14800085,4335,4335,4335,4335,0
|
|
20240503,183200,14800085,4335,4335,4335,4335,0
|
|
20240503,183100,14800085,4335,4335,4335,4335,0
|
|
20240503,183000,14800085,4335,4335,4335,4335,0
|
|
20240503,182900,14800085,4335,4335,4335,4335,0
|
|
20240503,182800,14800085,4335,4335,4335,4335,0
|
|
20240503,182700,14800085,4335,4335,4335,4335,0
|
|
20240503,182600,14800085,4335,4335,4335,4335,0
|
|
20240503,182500,14800085,4335,4335,4335,4335,0
|
|
20240503,182400,14800085,4335,4335,4335,4335,0
|
|
20240503,182300,14800085,4335,4335,4335,4335,0
|
|
20240503,182200,14800085,4335,4335,4335,4335,0
|
|
20240503,182100,14800085,4335,4335,4335,4335,468
|
|
20240503,182000,14800085,4335,4335,4335,4335,0
|
|
20240503,181900,14800085,4335,4335,4335,4335,0
|
|
20240503,181800,14800085,4335,4335,4335,4335,0
|
|
20240503,181700,14800085,4335,4335,4335,4335,0
|
|
20240503,181600,14800085,4335,4335,4335,4335,0
|
|
20240503,181500,14800085,4335,4335,4335,4335,0
|
|
20240503,181400,14800085,4335,4335,4335,4335,0
|
|
20240503,181300,14800085,4335,4335,4335,4335,0
|
|
20240503,181200,14800085,4335,4335,4335,4335,0
|
|
20240503,181100,14800085,4335,4335,4335,4335,0
|
|
20240503,181000,14800085,4335,4335,4335,4335,0
|
|
20240503,180900,14800085,4335,4335,4335,4335,0
|
|
20240503,180800,14800085,4335,4335,4335,4335,0
|
|
20240503,180700,14800085,4335,4335,4335,4335,0
|
|
20240503,180600,14800085,4335,4335,4335,4335,0
|
|
20240503,180500,14800085,4335,4335,4335,4335,0
|
|
20240503,180400,14800085,4335,4335,4335,4335,0
|
|
20240503,180300,14800085,4335,4335,4335,4335,0
|
|
20240503,180200,14800085,4335,4335,4335,4335,0
|
|
20240503,180100,14800085,4335,4335,4335,4335,0
|
|
20240503,180000,14800085,4335,4335,4335,4335,0
|
|
20240503,175900,14800085,4335,4335,4335,4335,0
|
|
20240503,175800,14800085,4335,4335,4335,4335,0
|
|
20240503,175700,14800085,4335,4335,4335,4335,0
|
|
20240503,175600,14800085,4335,4335,4335,4335,0
|
|
20240503,175500,14800085,4335,4335,4335,4335,0
|
|
20240503,175400,14800085,4335,4335,4335,4335,0
|
|
20240503,175300,14800085,4335,4335,4335,4335,0
|
|
20240503,175200,14800085,4335,4335,4335,4335,0
|
|
20240503,175100,14800085,4335,4335,4335,4335,468
|
|
20240503,175000,14800085,4335,4335,4335,4335,0
|
|
20240503,174900,14800085,4335,4335,4335,4335,0
|
|
20240503,174800,14800085,4335,4335,4335,4335,0
|
|
20240503,174700,14800085,4335,4335,4335,4335,0
|
|
20240503,174600,14800085,4335,4335,4335,4335,0
|
|
20240503,174500,14800085,4335,4335,4335,4335,0
|
|
20240503,174400,14800085,4335,4335,4335,4335,0
|
|
20240503,174300,14800085,4335,4335,4335,4335,0
|
|
20240503,174200,14800085,4335,4335,4335,4335,0
|
|
20240503,174100,14800085,4335,4335,4335,4335,0
|
|
20240503,174000,14800085,4335,4335,4335,4335,0
|
|
20240503,173900,14800085,4335,4335,4335,4335,0
|
|
20240503,173800,14800085,4335,4335,4335,4335,0
|
|
20240503,173700,14800085,4335,4335,4335,4335,0
|
|
20240503,173600,14800085,4335,4335,4335,4335,0
|
|
20240503,173500,14800085,4335,4335,4335,4335,0
|
|
20240503,173400,14800085,4335,4335,4335,4335,0
|
|
20240503,173300,14800085,4335,4335,4335,4335,0
|
|
20240503,173200,14800085,4335,4335,4335,4335,0
|
|
20240503,173100,14800085,4335,4335,4335,4335,0
|
|
20240503,173000,14800085,4335,4335,4335,4335,0
|
|
20240503,172900,14800085,4335,4335,4335,4335,0
|
|
20240503,172800,14800085,4335,4335,4335,4335,0
|
|
20240503,172700,14800085,4335,4335,4335,4335,0
|
|
20240503,172600,14800085,4335,4335,4335,4335,0
|
|
20240503,172500,14800085,4335,4335,4335,4335,0
|
|
20240503,172400,14800085,4335,4335,4335,4335,0
|
|
20240503,172300,14800085,4335,4335,4335,4335,0
|
|
20240503,172200,14800085,4335,4335,4335,4335,0
|
|
20240503,172100,14800085,4335,4335,4335,4335,468
|
|
20240503,172000,14800085,4335,4335,4335,4335,0
|
|
20240503,171900,14800085,4335,4335,4335,4335,0
|
|
20240503,171800,14800085,4335,4335,4335,4335,0
|
|
20240503,171700,14800085,4335,4335,4335,4335,0
|
|
20240503,171600,14800085,4335,4335,4335,4335,0
|
|
20240503,171500,14800085,4335,4335,4335,4335,0
|
|
20240503,171400,14800085,4335,4335,4335,4335,0
|
|
20240503,171300,14800085,4335,4335,4335,4335,0
|
|
20240503,171200,14800085,4335,4335,4335,4335,0
|
|
20240503,171100,14800085,4335,4335,4335,4335,0
|
|
20240503,171000,14800085,4335,4335,4335,4335,0
|
|
20240503,170900,14800085,4335,4335,4335,4335,0
|
|
20240503,170800,14800085,4335,4335,4335,4335,0
|
|
20240503,170700,14800085,4335,4335,4335,4335,0
|
|
20240503,170600,14800085,4335,4335,4335,4335,0
|
|
20240503,170500,14800085,4335,4335,4335,4335,0
|
|
20240503,170400,14800085,4335,4335,4335,4335,0
|
|
20240503,170300,14800085,4335,4335,4335,4335,0
|
|
20240503,170200,14800085,4335,4335,4335,4335,0
|
|
20240503,170100,14800085,4335,4335,4335,4335,0
|
|
20240503,170000,14800085,4335,4335,4335,4335,0
|
|
20240503,165900,14800085,4335,4335,4335,4335,0
|
|
20240503,165800,14800085,4335,4335,4335,4335,0
|
|
20240503,165700,14800085,4335,4335,4335,4335,0
|
|
20240503,165600,14800085,4335,4335,4335,4335,0
|
|
20240503,165500,14800085,4335,4335,4335,4335,0
|
|
20240503,165400,14800085,4335,4335,4335,4335,0
|
|
20240503,165300,14800085,4335,4335,4335,4335,0
|
|
20240503,165200,14800085,4335,4335,4335,4335,0
|
|
20240503,165100,14800085,4335,4335,4335,4335,468
|
|
20240503,165000,14800085,4335,4335,4335,4335,0
|
|
20240503,164900,14800085,4335,4335,4335,4335,0
|
|
20240503,164800,14800085,4335,4335,4335,4335,0
|
|
20240503,164700,14800085,4335,4335,4335,4335,0
|
|
20240503,164600,14800085,4335,4335,4335,4335,0
|
|
20240503,164500,14800085,4335,4335,4335,4335,0
|
|
20240503,164400,14800085,4335,4335,4335,4335,0
|
|
20240503,164300,14800085,4335,4335,4335,4335,0
|
|
20240503,164200,14800085,4335,4335,4335,4335,0
|
|
20240503,164100,14800085,4335,4335,4335,4335,0
|
|
20240503,164000,14800085,4335,4335,4335,4335,0
|
|
20240503,163900,14800085,4335,4335,4335,4335,0
|
|
20240503,163800,14800085,4335,4335,4335,4335,0
|
|
20240503,163700,14800085,4335,4335,4335,4335,0
|
|
20240503,163600,14800085,4335,4335,4335,4335,0
|
|
20240503,163500,14800085,4335,4335,4335,4335,0
|
|
20240503,163400,14800085,4335,4335,4335,4335,0
|
|
20240503,163300,14800085,4335,4335,4335,4335,0
|
|
20240503,163200,14800085,4335,4335,4335,4335,0
|
|
20240503,163100,14800085,4335,4335,4335,4335,0
|
|
20240503,163000,14800085,4335,4335,4335,4335,0
|
|
20240503,162900,14800085,4335,4335,4335,4335,0
|
|
20240503,162800,14800085,4335,4335,4335,4335,0
|
|
20240503,162700,14800085,4335,4335,4335,4335,0
|
|
20240503,162600,14800085,4335,4335,4335,4335,0
|
|
20240503,162500,14800085,4335,4335,4335,4335,0
|
|
20240503,162400,14800085,4335,4335,4335,4335,0
|
|
20240503,162300,14800085,4335,4335,4335,4335,0
|
|
20240503,162200,14800085,4335,4335,4335,4335,0
|
|
20240503,162100,14800085,4335,4335,4335,4335,468
|
|
20240503,162000,14800085,4335,4335,4335,4335,0
|
|
20240503,161900,14800085,4335,4335,4335,4335,0
|
|
20240503,161800,14800085,4335,4335,4335,4335,0
|
|
20240503,161700,14800085,4335,4335,4335,4335,0
|
|
20240503,161600,14800085,4335,4335,4335,4335,0
|
|
20240503,161500,14800085,4335,4335,4335,4335,0
|
|
20240503,161400,14800085,4335,4335,4335,4335,0
|
|
20240503,161300,14800085,4335,4335,4335,4335,0
|
|
20240503,161200,14800085,4335,4335,4335,4335,0
|
|
20240503,161100,14800085,4335,4335,4335,4335,0
|
|
20240503,161000,14800085,4335,4335,4335,4335,0
|
|
20240503,160900,14800085,4335,4335,4335,4335,0
|
|
20240503,160800,14800085,4335,4335,4335,4335,0
|
|
20240503,160700,14800085,4335,4335,4335,4335,0
|
|
20240503,160600,14800085,4335,4335,4335,4335,0
|
|
20240503,160500,14800085,4335,4335,4335,4335,0
|
|
20240503,160400,14800085,4335,4335,4335,4335,0
|
|
20240503,160300,14800085,4335,4335,4335,4335,0
|
|
20240503,160200,14800085,4335,4335,4335,4335,0
|
|
20240503,160100,14800085,4335,4335,4335,4335,0
|
|
20240503,160000,14800085,4335,4335,4335,4335,0
|
|
20240503,155900,14800085,4335,4335,4335,4335,0
|
|
20240503,155800,14800085,4335,4335,4335,4335,0
|
|
20240503,155700,14800085,4335,4335,4335,4335,0
|
|
20240503,155600,14800085,4335,4335,4335,4335,0
|
|
20240503,155500,14800085,4335,4335,4335,4335,0
|
|
20240503,155400,14800085,4335,4335,4335,4335,0
|
|
20240503,155300,14800085,4335,4335,4335,4335,0
|
|
20240503,155200,14800085,4335,4335,4335,4335,0
|
|
20240503,155100,14800085,4335,4335,4335,4335,468
|
|
20240503,155000,14800085,4335,4335,4335,4335,0
|
|
20240503,154900,14800085,4335,4335,4335,4335,0
|
|
20240503,154800,14800085,4335,4335,4335,4335,0
|
|
20240503,154700,14800085,4335,4335,4335,4335,0
|
|
20240503,154600,14800085,4335,4335,4335,4335,0
|
|
20240503,154500,14800085,4335,4335,4335,4335,0
|
|
20240503,154400,14800085,4335,4335,4335,4335,0
|
|
20240503,154300,14800085,4335,4335,4335,4335,0
|
|
20240503,154200,14800085,4335,4335,4335,4335,0
|
|
20240503,154100,14800085,4335,4335,4335,4335,0
|
|
20240503,154000,14800085,4335,4335,4335,4335,0
|
|
20240503,153900,14800085,4335,4335,4335,4335,0
|
|
20240503,153800,14800085,4335,4335,4335,4335,0
|
|
20240503,153700,14800085,4335,4335,4335,4335,0
|
|
20240503,153600,14800085,4335,4335,4335,4335,0
|
|
20240503,153500,14800085,4335,4335,4335,4335,0
|
|
20240503,153400,14800085,4335,4335,4335,4335,0
|
|
20240503,153300,14800085,4335,4335,4335,4335,0
|
|
20240503,153200,14800085,4335,4335,4335,4335,0
|
|
20240503,153100,14800085,4335,4335,4335,4335,0
|
|
20240503,153000,14800085,4335,4335,4335,4335,468
|
|
20240503,152900,12771305,4335,4335,4335,4335,0
|
|
20240503,152800,12771305,4335,4335,4335,4335,0
|
|
20240503,152700,12771305,4335,4335,4335,4335,0
|
|
20240503,152600,12771305,4335,4335,4335,4335,0
|
|
20240503,152500,12771305,4335,4335,4335,4335,0
|
|
20240503,152400,12771305,4335,4335,4335,4335,0
|
|
20240503,152300,12771305,4335,4335,4335,4335,0
|
|
20240503,152200,12771305,4335,4335,4335,4335,0
|
|
20240503,152100,12771305,4335,4335,4335,4335,0
|
|
20240503,152000,12771305,4335,4335,4335,4335,0
|
|
20240503,151900,12771305,4335,4335,4335,4335,0
|
|
20240503,151800,12771305,4335,4335,4335,4335,0
|
|
20240503,151700,12771305,4335,4335,4335,4335,0
|
|
20240503,151600,12771305,4335,4320,4335,4320,6
|
|
20240503,151500,12745370,4335,4335,4335,4335,0
|
|
20240503,151400,12745370,4335,4335,4335,4335,1
|
|
20240503,151300,12741035,4320,4320,4320,4320,0
|
|
20240503,151200,12741035,4320,4330,4330,4320,60
|
|
20240503,151100,12481775,4335,4335,4335,4335,0
|
|
20240503,151000,12481775,4335,4335,4335,4335,0
|
|
20240503,150900,12481775,4335,4335,4335,4335,0
|
|
20240503,150800,12481775,4335,4335,4335,4335,0
|
|
20240503,150700,12481775,4335,4335,4335,4335,0
|
|
20240503,150600,12481775,4335,4335,4335,4335,0
|
|
20240503,150500,12481775,4335,4335,4335,4335,0
|
|
20240503,150400,12481775,4335,4335,4335,4335,0
|
|
20240503,150300,12481775,4335,4335,4335,4335,0
|
|
20240503,150200,12481775,4335,4335,4335,4335,0
|
|
20240503,150100,12481775,4335,4335,4335,4335,0
|
|
20240503,150000,12481775,4335,4335,4335,4335,0
|
|
20240503,145900,12481775,4335,4335,4335,4335,0
|
|
20240503,145800,12481775,4335,4335,4335,4335,0
|
|
20240503,145700,12481775,4335,4335,4335,4335,0
|
|
20240503,145600,12481775,4335,4335,4335,4335,0
|
|
20240503,145500,12481775,4335,4335,4335,4335,36
|
|
20240503,145400,12325715,4335,4335,4335,4335,0
|
|
20240503,145300,12325715,4335,4335,4335,4335,0
|
|
20240503,145200,12325715,4335,4335,4335,4335,0
|
|
20240503,145100,12325715,4335,4335,4335,4335,0
|
|
20240503,145000,12325715,4335,4335,4335,4335,0
|
|
20240503,144900,12325715,4335,4335,4335,4335,0
|
|
20240503,144800,12325715,4335,4335,4335,4335,0
|
|
20240503,144700,12325715,4335,4335,4335,4335,0
|
|
20240503,144600,12325715,4335,4335,4335,4335,0
|
|
20240503,144500,12325715,4335,4335,4335,4335,0
|
|
20240503,144400,12325715,4335,4335,4335,4335,0
|
|
20240503,144300,12325715,4335,4335,4335,4335,0
|
|
20240503,144200,12325715,4335,4335,4335,4335,0
|
|
20240503,144100,12325715,4335,4335,4335,4335,0
|
|
20240503,144000,12325715,4335,4335,4335,4335,9
|
|
20240503,143900,12286700,4335,4335,4335,4335,0
|
|
20240503,143800,12286700,4335,4335,4335,4335,0
|
|
20240503,143700,12286700,4335,4335,4335,4335,0
|
|
20240503,143600,12286700,4335,4335,4335,4335,29
|
|
20240503,143500,12160985,4340,4340,4340,4340,0
|
|
20240503,143400,12160985,4340,4340,4340,4340,0
|
|
20240503,143300,12160985,4340,4340,4340,4340,0
|
|
20240503,143200,12160985,4340,4340,4340,4340,0
|
|
20240503,143100,12160985,4340,4340,4340,4340,0
|
|
20240503,143000,12160985,4340,4340,4340,4340,0
|
|
20240503,142900,12160985,4340,4340,4340,4340,0
|
|
20240503,142800,12160985,4340,4340,4340,4340,0
|
|
20240503,142700,12160985,4340,4340,4340,4340,0
|
|
20240503,142600,12160985,4340,4340,4340,4340,0
|
|
20240503,142500,12160985,4340,4340,4340,4340,0
|
|
20240503,142400,12160985,4340,4340,4340,4340,0
|
|
20240503,142300,12160985,4340,4340,4340,4340,0
|
|
20240503,142200,12160985,4340,4340,4340,4340,0
|
|
20240503,142100,12160985,4340,4340,4340,4340,0
|
|
20240503,142000,12160985,4340,4340,4340,4340,0
|
|
20240503,141900,12160985,4340,4340,4340,4340,0
|
|
20240503,141800,12160985,4340,4340,4340,4340,0
|
|
20240503,141700,12160985,4340,4340,4340,4340,0
|
|
20240503,141600,12160985,4340,4340,4340,4340,0
|
|
20240503,141500,12160985,4340,4340,4340,4340,0
|
|
20240503,141400,12160985,4340,4340,4340,4340,0
|
|
20240503,141300,12160985,4340,4340,4340,4340,0
|
|
20240503,141200,12160985,4340,4340,4340,4340,0
|
|
20240503,141100,12160985,4340,4340,4340,4340,0
|
|
20240503,141000,12160985,4340,4340,4340,4340,0
|
|
20240503,140900,12160985,4340,4340,4340,4340,0
|
|
20240503,140800,12160985,4340,4340,4340,4340,0
|
|
20240503,140700,12160985,4340,4340,4340,4340,0
|
|
20240503,140600,12160985,4340,4340,4340,4340,0
|
|
20240503,140500,12160985,4340,4340,4340,4340,0
|
|
20240503,140400,12160985,4340,4340,4340,4340,0
|
|
20240503,140300,12160985,4340,4340,4340,4340,0
|
|
20240503,140200,12160985,4340,4340,4340,4340,0
|
|
20240503,140100,12160985,4340,4340,4340,4340,0
|
|
20240503,140000,12160985,4340,4340,4340,4340,0
|
|
20240503,135900,12160985,4340,4340,4340,4340,0
|
|
20240503,135800,12160985,4340,4340,4340,4340,0
|
|
20240503,135700,12160985,4340,4340,4340,4340,0
|
|
20240503,135600,12160985,4340,4340,4340,4340,0
|
|
20240503,135500,12160985,4340,4340,4340,4340,0
|
|
20240503,135400,12160985,4340,4340,4340,4340,0
|
|
20240503,135300,12160985,4340,4340,4340,4340,0
|
|
20240503,135200,12160985,4340,4340,4340,4340,0
|
|
20240503,135100,12160985,4340,4340,4340,4340,0
|
|
20240503,135000,12160985,4340,4340,4340,4340,1
|
|
20240503,134900,12156645,4340,4340,4340,4340,0
|
|
20240503,134800,12156645,4340,4340,4340,4340,0
|
|
20240503,134700,12156645,4340,4340,4340,4340,0
|
|
20240503,134600,12156645,4340,4340,4340,4340,0
|
|
20240503,134500,12156645,4340,4340,4340,4340,40
|
|
20240503,134400,11983045,4340,4340,4340,4340,0
|
|
20240503,134300,11983045,4340,4340,4340,4340,0
|
|
20240503,134200,11983045,4340,4340,4340,4340,0
|
|
20240503,134100,11983045,4340,4340,4340,4340,0
|
|
20240503,134000,11983045,4340,4340,4340,4340,16
|
|
20240503,133900,11913605,4335,4335,4335,4335,0
|
|
20240503,133800,11913605,4335,4335,4335,4335,0
|
|
20240503,133700,11913605,4335,4335,4335,4335,0
|
|
20240503,133600,11913605,4335,4335,4335,4335,0
|
|
20240503,133500,11913605,4335,4335,4335,4335,31
|
|
20240503,133400,11779220,4335,4335,4335,4335,0
|
|
20240503,133300,11779220,4335,4335,4335,4335,0
|
|
20240503,133200,11779220,4335,4335,4335,4335,0
|
|
20240503,133100,11779220,4335,4335,4335,4335,0
|
|
20240503,133000,11779220,4335,4335,4335,4335,0
|
|
20240503,132900,11779220,4335,4335,4335,4335,0
|
|
20240503,132800,11779220,4335,4335,4335,4335,0
|
|
20240503,132700,11779220,4335,4335,4335,4335,0
|
|
20240503,132600,11779220,4335,4335,4335,4335,0
|
|
20240503,132500,11779220,4335,4335,4335,4335,0
|
|
20240503,132400,11779220,4335,4335,4335,4335,0
|
|
20240503,132300,11779220,4335,4335,4335,4335,1
|
|
20240503,132200,11774885,4320,4320,4320,4320,0
|
|
20240503,132100,11774885,4320,4320,4320,4320,0
|
|
20240503,132000,11774885,4320,4320,4320,4320,0
|
|
20240503,131900,11774885,4320,4320,4320,4320,0
|
|
20240503,131800,11774885,4320,4320,4320,4320,0
|
|
20240503,131700,11774885,4320,4320,4320,4320,0
|
|
20240503,131600,11774885,4320,4330,4330,4320,350
|
|
20240503,131500,10261735,4335,4335,4335,4335,0
|
|
20240503,131400,10261735,4335,4335,4335,4335,0
|
|
20240503,131300,10261735,4335,4335,4335,4335,0
|
|
20240503,131200,10261735,4335,4335,4335,4335,0
|
|
20240503,131100,10261735,4335,4335,4335,4335,0
|
|
20240503,131000,10261735,4335,4335,4335,4335,0
|
|
20240503,130900,10261735,4335,4335,4335,4335,0
|
|
20240503,130800,10261735,4335,4335,4335,4335,0
|
|
20240503,130700,10261735,4335,4335,4335,4335,0
|
|
20240503,130600,10261735,4335,4335,4335,4335,0
|
|
20240503,130500,10261735,4335,4335,4335,4335,0
|
|
20240503,130400,10261735,4335,4335,4335,4335,0
|
|
20240503,130300,10261735,4335,4335,4335,4335,0
|
|
20240503,130200,10261735,4335,4335,4335,4335,0
|
|
20240503,130100,10261735,4335,4335,4335,4335,0
|
|
20240503,130000,10261735,4335,4335,4335,4335,0
|
|
20240503,125900,10261735,4335,4335,4335,4335,0
|
|
20240503,125800,10261735,4335,4335,4335,4335,0
|
|
20240503,125700,10261735,4335,4335,4335,4335,0
|
|
20240503,125600,10261735,4335,4335,4335,4335,0
|
|
20240503,125500,10261735,4335,4335,4335,4335,150
|
|
20240503,125400,9611485,4335,4335,4335,4335,0
|
|
20240503,125300,9611485,4335,4335,4335,4335,0
|
|
20240503,125200,9611485,4335,4335,4335,4335,0
|
|
20240503,125100,9611485,4335,4335,4335,4335,0
|
|
20240503,125000,9611485,4335,4335,4335,4335,0
|
|
20240503,124900,9611485,4335,4335,4335,4335,0
|
|
20240503,124800,9611485,4335,4335,4335,4335,0
|
|
20240503,124700,9611485,4335,4335,4335,4335,0
|
|
20240503,124600,9611485,4335,4335,4335,4335,0
|
|
20240503,124500,9611485,4335,4335,4335,4335,0
|
|
20240503,124400,9611485,4335,4335,4335,4335,0
|
|
20240503,124300,9611485,4335,4335,4335,4335,0
|
|
20240503,124200,9611485,4335,4335,4335,4335,0
|
|
20240503,124100,9611485,4335,4335,4335,4335,0
|
|
20240503,124000,9611485,4335,4335,4335,4335,0
|
|
20240503,123900,9611485,4335,4335,4335,4335,0
|
|
20240503,123800,9611485,4335,4335,4335,4335,0
|
|
20240503,123700,9611485,4335,4335,4335,4335,0
|
|
20240503,123600,9611485,4335,4335,4335,4335,0
|
|
20240503,123500,9611485,4335,4335,4335,4335,0
|
|
20240503,123400,9611485,4335,4335,4335,4335,0
|
|
20240503,123300,9611485,4335,4335,4335,4335,0
|
|
20240503,123200,9611485,4335,4335,4335,4335,0
|
|
20240503,123100,9611485,4335,4335,4335,4335,0
|
|
20240503,123000,9611485,4335,4335,4335,4335,0
|
|
20240503,122900,9611485,4335,4335,4335,4335,0
|
|
20240503,122800,9611485,4335,4335,4335,4335,0
|
|
20240503,122700,9611485,4335,4335,4335,4335,0
|
|
20240503,122600,9611485,4335,4335,4335,4335,0
|
|
20240503,122500,9611485,4335,4335,4335,4335,0
|
|
20240503,122400,9611485,4335,4335,4335,4335,0
|
|
20240503,122300,9611485,4335,4335,4335,4335,0
|
|
20240503,122200,9611485,4335,4335,4335,4335,0
|
|
20240503,122100,9611485,4335,4335,4335,4335,0
|
|
20240503,122000,9611485,4335,4335,4335,4335,0
|
|
20240503,121900,9611485,4335,4335,4335,4335,0
|
|
20240503,121800,9611485,4335,4335,4335,4335,0
|
|
20240503,121700,9611485,4335,4335,4335,4335,0
|
|
20240503,121600,9611485,4335,4335,4335,4335,0
|
|
20240503,121500,9611485,4335,4335,4335,4335,0
|
|
20240503,121400,9611485,4335,4335,4335,4335,0
|
|
20240503,121300,9611485,4335,4335,4335,4335,0
|
|
20240503,121200,9611485,4335,4335,4335,4335,0
|
|
20240503,121100,9611485,4335,4335,4335,4335,0
|
|
20240503,121000,9611485,4335,4335,4335,4335,105
|
|
20240503,120900,9156310,4335,4335,4335,4335,0
|
|
20240503,120800,9156310,4335,4335,4335,4335,0
|
|
20240503,120700,9156310,4335,4335,4335,4335,0
|
|
20240503,120600,9156310,4335,4335,4335,4335,0
|
|
20240503,120500,9156310,4335,4335,4335,4335,0
|
|
20240503,120400,9156310,4335,4335,4335,4335,0
|
|
20240503,120300,9156310,4335,4335,4335,4335,0
|
|
20240503,120200,9156310,4335,4335,4335,4335,10
|
|
20240503,120100,9112960,4340,4340,4340,4340,0
|
|
20240503,120000,9112960,4340,4340,4340,4340,0
|
|
20240503,115900,9112960,4340,4340,4340,4340,1
|
|
20240503,115800,9108620,4335,4335,4335,4335,0
|
|
20240503,115700,9108620,4335,4335,4335,4335,0
|
|
20240503,115600,9108620,4335,4335,4335,4335,0
|
|
20240503,115500,9108620,4335,4335,4335,4335,0
|
|
20240503,115400,9108620,4335,4335,4335,4335,0
|
|
20240503,115300,9108620,4335,4335,4335,4335,0
|
|
20240503,115200,9108620,4335,4335,4335,4335,0
|
|
20240503,115100,9108620,4335,4335,4335,4335,0
|
|
20240503,115000,9108620,4335,4335,4335,4335,0
|
|
20240503,114900,9108620,4335,4335,4335,4335,0
|
|
20240503,114800,9108620,4335,4335,4335,4335,0
|
|
20240503,114700,9108620,4335,4335,4335,4335,0
|
|
20240503,114600,9108620,4335,4335,4335,4335,0
|
|
20240503,114500,9108620,4335,4335,4335,4335,0
|
|
20240503,114400,9108620,4335,4335,4335,4335,0
|
|
20240503,114300,9108620,4335,4335,4335,4335,0
|
|
20240503,114200,9108620,4335,4335,4335,4335,0
|
|
20240503,114100,9108620,4335,4335,4335,4335,20
|
|
20240503,114000,9021920,4340,4340,4340,4340,0
|
|
20240503,113900,9021920,4340,4340,4340,4340,0
|
|
20240503,113800,9021920,4340,4340,4340,4340,0
|
|
20240503,113700,9021920,4340,4340,4340,4340,0
|
|
20240503,113600,9021920,4340,4340,4340,4340,0
|
|
20240503,113500,9021920,4340,4340,4340,4340,0
|
|
20240503,113400,9021920,4340,4340,4340,4340,0
|
|
20240503,113300,9021920,4340,4340,4340,4340,0
|
|
20240503,113200,9021920,4340,4340,4340,4340,0
|
|
20240503,113100,9021920,4340,4340,4340,4340,2
|
|
20240503,113000,9013240,4335,4335,4335,4335,0
|
|
20240503,112900,9013240,4335,4340,4340,4335,14
|
|
20240503,112800,8952505,4335,4335,4335,4335,0
|
|
20240503,112700,8952505,4335,4335,4335,4335,0
|
|
20240503,112600,8952505,4335,4335,4335,4335,0
|
|
20240503,112500,8952505,4335,4335,4335,4335,0
|
|
20240503,112400,8952505,4335,4335,4335,4335,0
|
|
20240503,112300,8952505,4335,4335,4335,4335,0
|
|
20240503,112200,8952505,4335,4335,4335,4335,0
|
|
20240503,112100,8952505,4335,4335,4335,4335,0
|
|
20240503,112000,8952505,4335,4335,4335,4335,0
|
|
20240503,111900,8952505,4335,4335,4335,4335,0
|
|
20240503,111800,8952505,4335,4335,4335,4335,0
|
|
20240503,111700,8952505,4335,4335,4335,4335,1
|
|
20240503,111600,8948170,4335,4335,4335,4335,0
|
|
20240503,111500,8948170,4335,4335,4335,4335,0
|
|
20240503,111400,8948170,4335,4335,4335,4335,0
|
|
20240503,111300,8948170,4335,4335,4335,4335,0
|
|
20240503,111200,8948170,4335,4335,4335,4335,0
|
|
20240503,111100,8948170,4335,4335,4335,4335,0
|
|
20240503,111000,8948170,4335,4335,4335,4335,0
|
|
20240503,110900,8948170,4335,4335,4335,4335,1
|
|
20240503,110800,8943835,4335,4335,4335,4335,0
|
|
20240503,110700,8943835,4335,4335,4335,4335,40
|
|
20240503,110600,8770435,4335,4335,4335,4335,0
|
|
20240503,110500,8770435,4335,4335,4335,4335,0
|
|
20240503,110400,8770435,4335,4335,4335,4335,0
|
|
20240503,110300,8770435,4335,4335,4335,4335,0
|
|
20240503,110200,8770435,4335,4335,4335,4335,0
|
|
20240503,110100,8770435,4335,4335,4335,4335,0
|
|
20240503,110000,8770435,4335,4335,4335,4335,0
|
|
20240503,105900,8770435,4335,4335,4335,4335,0
|
|
20240503,105800,8770435,4335,4335,4335,4335,0
|
|
20240503,105700,8770435,4335,4335,4335,4335,0
|
|
20240503,105600,8770435,4335,4335,4335,4335,0
|
|
20240503,105500,8770435,4335,4335,4335,4335,0
|
|
20240503,105400,8770435,4335,4335,4335,4335,0
|
|
20240503,105300,8770435,4335,4335,4335,4335,0
|
|
20240503,105200,8770435,4335,4335,4335,4335,0
|
|
20240503,105100,8770435,4335,4335,4335,4335,0
|
|
20240503,105000,8770435,4335,4335,4335,4335,0
|
|
20240503,104900,8770435,4335,4335,4335,4335,0
|
|
20240503,104800,8770435,4335,4335,4335,4335,0
|
|
20240503,104700,8770435,4335,4335,4335,4335,0
|
|
20240503,104600,8770435,4335,4335,4335,4335,0
|
|
20240503,104500,8770435,4335,4335,4335,4335,0
|
|
20240503,104400,8770435,4335,4335,4335,4335,0
|
|
20240503,104300,8770435,4335,4335,4335,4335,0
|
|
20240503,104200,8770435,4335,4335,4335,4335,0
|
|
20240503,104100,8770435,4335,4335,4335,4335,0
|
|
20240503,104000,8770435,4335,4335,4335,4335,0
|
|
20240503,103900,8770435,4335,4335,4335,4335,0
|
|
20240503,103800,8770435,4335,4335,4335,4335,0
|
|
20240503,103700,8770435,4335,4335,4335,4335,0
|
|
20240503,103600,8770435,4335,4335,4335,4335,0
|
|
20240503,103500,8770435,4335,4335,4335,4335,0
|
|
20240503,103400,8770435,4335,4335,4335,4335,0
|
|
20240503,103300,8770435,4335,4335,4335,4335,1
|
|
20240503,103200,8766100,4330,4330,4330,4330,0
|
|
20240503,103100,8766100,4330,4330,4330,4330,0
|
|
20240503,103000,8766100,4330,4330,4330,4330,0
|
|
20240503,102900,8766100,4330,4330,4330,4330,0
|
|
20240503,102800,8766100,4330,4330,4330,4330,0
|
|
20240503,102700,8766100,4330,4330,4330,4330,0
|
|
20240503,102600,8766100,4330,4330,4330,4330,100
|
|
20240503,102500,8333100,4340,4340,4340,4340,0
|
|
20240503,102400,8333100,4340,4340,4340,4340,0
|
|
20240503,102300,8333100,4340,4340,4340,4340,0
|
|
20240503,102200,8333100,4340,4340,4340,4340,0
|
|
20240503,102100,8333100,4340,4340,4340,4340,0
|
|
20240503,102000,8333100,4340,4340,4340,4340,0
|
|
20240503,101900,8333100,4340,4340,4340,4340,0
|
|
20240503,101800,8333100,4340,4340,4340,4340,0
|
|
20240503,101700,8333100,4340,4340,4340,4340,0
|
|
20240503,101600,8333100,4340,4340,4340,4340,0
|
|
20240503,101500,8333100,4340,4340,4340,4340,0
|
|
20240503,101400,8333100,4340,4340,4340,4340,0
|
|
20240503,101300,8333100,4340,4340,4340,4340,0
|
|
20240503,101200,8333100,4340,4340,4340,4340,0
|
|
20240503,101100,8333100,4340,4340,4340,4340,0
|
|
20240503,101000,8333100,4340,4340,4340,4340,0
|
|
20240503,100900,8333100,4340,4340,4340,4340,0
|
|
20240503,100800,8333100,4340,4340,4340,4340,0
|
|
20240503,100700,8333100,4340,4340,4340,4340,0
|
|
20240503,100600,8333100,4340,4340,4340,4340,0
|
|
20240503,100500,8333100,4340,4340,4340,4340,0
|
|
20240503,100400,8333100,4340,4340,4340,4340,0
|
|
20240503,100300,8333100,4340,4340,4340,4340,0
|
|
20240503,100200,8333100,4340,4340,4340,4340,0
|
|
20240503,100100,8333100,4340,4340,4340,4340,0
|
|
20240503,100000,8333100,4340,4340,4340,4340,1
|
|
20240503,095900,8328760,4340,4340,4340,4340,1
|
|
20240503,095800,8324420,4340,4340,4340,4340,0
|
|
20240503,095700,8324420,4340,4340,4340,4340,0
|
|
20240503,095600,8324420,4340,4335,4340,4335,2
|
|
20240503,095500,8315745,4335,4335,4335,4335,0
|
|
20240503,095400,8315745,4335,4335,4335,4335,0
|
|
20240503,095300,8315745,4335,4335,4335,4335,30
|
|
20240503,095200,8185695,4335,4335,4335,4335,0
|
|
20240503,095100,8185695,4335,4335,4335,4335,0
|
|
20240503,095000,8185695,4335,4335,4335,4335,0
|
|
20240503,094900,8185695,4335,4335,4335,4335,0
|
|
20240503,094800,8185695,4335,4335,4335,4335,0
|
|
20240503,094700,8185695,4335,4335,4335,4335,41
|
|
20240503,094600,8007960,4335,4335,4335,4335,0
|
|
20240503,094500,8007960,4335,4335,4335,4335,0
|
|
20240503,094400,8007960,4335,4335,4335,4335,0
|
|
20240503,094300,8007960,4335,4335,4335,4335,0
|
|
20240503,094200,8007960,4335,4335,4335,4335,0
|
|
20240503,094100,8007960,4335,4335,4335,4335,0
|
|
20240503,094000,8007960,4335,4335,4335,4335,0
|
|
20240503,093900,8007960,4335,4335,4335,4335,0
|
|
20240503,093800,8007960,4335,4335,4335,4335,26
|
|
20240503,093700,7895250,4335,4335,4335,4335,0
|
|
20240503,093600,7895250,4335,4335,4335,4335,8
|
|
20240503,093500,7860570,4335,4335,4335,4335,0
|
|
20240503,093400,7860570,4335,4335,4335,4335,0
|
|
20240503,093300,7860570,4335,4335,4335,4335,0
|
|
20240503,093200,7860570,4335,4335,4335,4335,0
|
|
20240503,093100,7860570,4335,4335,4335,4335,0
|
|
20240503,093000,7860570,4335,4335,4335,4335,69
|
|
20240503,092900,7561455,4335,4335,4335,4335,24
|
|
20240503,092800,7457415,4330,4330,4330,4330,0
|
|
20240503,092700,7457415,4330,4330,4330,4330,21
|
|
20240503,092600,7366485,4335,4335,4335,4335,0
|
|
20240503,092500,7366485,4335,4335,4335,4335,0
|
|
20240503,092400,7366485,4335,4335,4335,4335,0
|
|
20240503,092300,7366485,4335,4335,4335,4335,0
|
|
20240503,092200,7366485,4335,4335,4335,4335,42
|
|
20240503,092100,7184415,4340,4340,4340,4340,0
|
|
20240503,092000,7184415,4340,4340,4340,4340,0
|
|
20240503,091900,7184415,4340,4340,4340,4340,0
|
|
20240503,091800,7184415,4340,4340,4340,4340,0
|
|
20240503,091700,7184415,4340,4310,4340,4310,311
|
|
20240503,091600,5843975,4310,4310,4310,4310,242
|
|
20240503,091500,4800955,4310,4330,4330,4310,390
|
|
20240503,091400,3117450,4350,4355,4355,4320,501
|
|
20240503,091300,946235,4360,4360,4360,4360,1
|
|
20240503,091200,941875,4360,4360,4360,4360,1
|
|
20240503,091100,937515,4340,4340,4340,4340,0
|
|
20240503,091000,937515,4340,4340,4340,4340,59
|
|
20240503,090900,681455,4340,4340,4340,4340,65
|
|
20240503,090800,399355,4340,4340,4340,4340,0
|
|
20240503,090700,399355,4340,4340,4340,4340,2
|
|
20240503,090600,390675,4345,4345,4345,4345,0
|
|
20240503,090500,390675,4345,4345,4345,4345,0
|
|
20240503,090400,390675,4345,4345,4345,4345,0
|
|
20240503,090300,390675,4345,4345,4345,4345,0
|
|
20240503,090200,390675,4345,4345,4345,4345,24
|
|
20240503,090100,286395,4330,4330,4330,4330,0
|
|
20240503,090000,286395,4330,4330,4330,4330,25
|