628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,192500,175639920,4160,4160,4160,4160,1509
|
|
20240502,192400,175639920,4160,4160,4160,4160,0
|
|
20240502,192300,175639920,4160,4160,4160,4160,0
|
|
20240502,192200,175639920,4160,4160,4160,4160,0
|
|
20240502,192100,175639920,4160,4160,4160,4160,0
|
|
20240502,192000,175639920,4160,4160,4160,4160,0
|
|
20240502,191900,175639920,4160,4160,4160,4160,0
|
|
20240502,191800,175639920,4160,4160,4160,4160,0
|
|
20240502,191700,175639920,4160,4160,4160,4160,0
|
|
20240502,191600,175639920,4160,4160,4160,4160,0
|
|
20240502,191500,175639920,4160,4160,4160,4160,0
|
|
20240502,191400,175639920,4160,4160,4160,4160,0
|
|
20240502,191300,175639920,4160,4160,4160,4160,0
|
|
20240502,191200,175639920,4160,4160,4160,4160,0
|
|
20240502,191100,175639920,4160,4160,4160,4160,0
|
|
20240502,191000,175639920,4160,4160,4160,4160,0
|
|
20240502,190900,175639920,4160,4160,4160,4160,0
|
|
20240502,190800,175639920,4160,4160,4160,4160,0
|
|
20240502,190700,175639920,4160,4160,4160,4160,0
|
|
20240502,190600,175639920,4160,4160,4160,4160,0
|
|
20240502,190500,175639920,4160,4160,4160,4160,0
|
|
20240502,190400,175639920,4160,4160,4160,4160,0
|
|
20240502,190300,175639920,4160,4160,4160,4160,0
|
|
20240502,190200,175639920,4160,4160,4160,4160,0
|
|
20240502,190100,175639920,4160,4160,4160,4160,0
|
|
20240502,190000,175639920,4160,4160,4160,4160,0
|
|
20240502,185900,175639920,4160,4160,4160,4160,0
|
|
20240502,185800,175639920,4160,4160,4160,4160,0
|
|
20240502,185700,175639920,4160,4160,4160,4160,0
|
|
20240502,185600,175639920,4160,4160,4160,4160,0
|
|
20240502,185500,175639920,4160,4160,4160,4160,1509
|
|
20240502,185400,175639920,4160,4160,4160,4160,0
|
|
20240502,185300,175639920,4160,4160,4160,4160,0
|
|
20240502,185200,175639920,4160,4160,4160,4160,0
|
|
20240502,185100,175639920,4160,4160,4160,4160,0
|
|
20240502,185000,175639920,4160,4160,4160,4160,0
|
|
20240502,184900,175639920,4160,4160,4160,4160,0
|
|
20240502,184800,175639920,4160,4160,4160,4160,0
|
|
20240502,184700,175639920,4160,4160,4160,4160,0
|
|
20240502,184600,175639920,4160,4160,4160,4160,0
|
|
20240502,184500,175639920,4160,4160,4160,4160,0
|
|
20240502,184400,175639920,4160,4160,4160,4160,0
|
|
20240502,184300,175639920,4160,4160,4160,4160,0
|
|
20240502,184200,175639920,4160,4160,4160,4160,0
|
|
20240502,184100,175639920,4160,4160,4160,4160,0
|
|
20240502,184000,175639920,4160,4160,4160,4160,0
|
|
20240502,183900,175639920,4160,4160,4160,4160,0
|
|
20240502,183800,175639920,4160,4160,4160,4160,0
|
|
20240502,183700,175639920,4160,4160,4160,4160,0
|
|
20240502,183600,175639920,4160,4160,4160,4160,0
|
|
20240502,183500,175639920,4160,4160,4160,4160,0
|
|
20240502,183400,175639920,4160,4160,4160,4160,0
|
|
20240502,183300,175639920,4160,4160,4160,4160,0
|
|
20240502,183200,175639920,4160,4160,4160,4160,0
|
|
20240502,183100,175639920,4160,4160,4160,4160,0
|
|
20240502,183000,175639920,4160,4160,4160,4160,0
|
|
20240502,182900,175639920,4160,4160,4160,4160,0
|
|
20240502,182800,175639920,4160,4160,4160,4160,0
|
|
20240502,182700,175639920,4160,4160,4160,4160,0
|
|
20240502,182600,175639920,4160,4160,4160,4160,0
|
|
20240502,182500,175639920,4160,4160,4160,4160,1509
|
|
20240502,182400,175639920,4160,4160,4160,4160,0
|
|
20240502,182300,175639920,4160,4160,4160,4160,0
|
|
20240502,182200,175639920,4160,4160,4160,4160,0
|
|
20240502,182100,175639920,4160,4160,4160,4160,0
|
|
20240502,182000,175639920,4160,4160,4160,4160,0
|
|
20240502,181900,175639920,4160,4160,4160,4160,0
|
|
20240502,181800,175639920,4160,4160,4160,4160,0
|
|
20240502,181700,175639920,4160,4160,4160,4160,0
|
|
20240502,181600,175639920,4160,4160,4160,4160,0
|
|
20240502,181500,175639920,4160,4160,4160,4160,0
|
|
20240502,181400,175639920,4160,4160,4160,4160,0
|
|
20240502,181300,175639920,4160,4160,4160,4160,0
|
|
20240502,181200,175639920,4160,4160,4160,4160,0
|
|
20240502,181100,175639920,4160,4160,4160,4160,0
|
|
20240502,181000,175639920,4160,4160,4160,4160,0
|
|
20240502,180900,175639920,4160,4160,4160,4160,0
|
|
20240502,180800,175639920,4160,4160,4160,4160,0
|
|
20240502,180700,175639920,4160,4160,4160,4160,0
|
|
20240502,180600,175639920,4160,4160,4160,4160,0
|
|
20240502,180500,175639920,4160,4160,4160,4160,0
|
|
20240502,180400,175639920,4160,4160,4160,4160,0
|
|
20240502,180300,175639920,4160,4160,4160,4160,0
|
|
20240502,180200,175639920,4160,4160,4160,4160,0
|
|
20240502,180100,175639920,4160,4160,4160,4160,0
|
|
20240502,180000,175639920,4160,4160,4160,4160,0
|
|
20240502,175900,175639920,4160,4160,4160,4160,0
|
|
20240502,175800,175639920,4160,4160,4160,4160,0
|
|
20240502,175700,175639920,4160,4160,4160,4160,0
|
|
20240502,175600,175639920,4160,4160,4160,4160,0
|
|
20240502,175500,175639920,4160,4160,4160,4160,1509
|
|
20240502,175400,175639920,4160,4160,4160,4160,0
|
|
20240502,175300,175639920,4160,4160,4160,4160,0
|
|
20240502,175200,175639920,4160,4160,4160,4160,0
|
|
20240502,175100,175639920,4160,4160,4160,4160,0
|
|
20240502,175000,175639920,4160,4160,4160,4160,0
|
|
20240502,174900,175639920,4160,4160,4160,4160,0
|
|
20240502,174800,175639920,4160,4160,4160,4160,0
|
|
20240502,174700,175639920,4160,4160,4160,4160,0
|
|
20240502,174600,175639920,4160,4160,4160,4160,0
|
|
20240502,174500,175639920,4160,4160,4160,4160,0
|
|
20240502,174400,175639920,4160,4160,4160,4160,0
|
|
20240502,174300,175639920,4160,4160,4160,4160,0
|
|
20240502,174200,175639920,4160,4160,4160,4160,0
|
|
20240502,174100,175639920,4160,4160,4160,4160,0
|
|
20240502,174000,175639920,4160,4160,4160,4160,0
|
|
20240502,173900,175639920,4160,4160,4160,4160,0
|
|
20240502,173800,175639920,4160,4160,4160,4160,0
|
|
20240502,173700,175639920,4160,4160,4160,4160,0
|
|
20240502,173600,175639920,4160,4160,4160,4160,0
|
|
20240502,173500,175639920,4160,4160,4160,4160,0
|
|
20240502,173400,175639920,4160,4160,4160,4160,0
|
|
20240502,173300,175639920,4160,4160,4160,4160,0
|
|
20240502,173200,175639920,4160,4160,4160,4160,0
|
|
20240502,173100,175639920,4160,4160,4160,4160,0
|
|
20240502,173000,175639920,4160,4160,4160,4160,0
|
|
20240502,172900,175639920,4160,4160,4160,4160,0
|
|
20240502,172800,175639920,4160,4160,4160,4160,0
|
|
20240502,172700,175639920,4160,4160,4160,4160,0
|
|
20240502,172600,175639920,4160,4160,4160,4160,0
|
|
20240502,172500,175639920,4160,4160,4160,4160,1509
|
|
20240502,172400,175639920,4160,4160,4160,4160,0
|
|
20240502,172300,175639920,4160,4160,4160,4160,0
|
|
20240502,172200,175639920,4160,4160,4160,4160,0
|
|
20240502,172100,175639920,4160,4160,4160,4160,0
|
|
20240502,172000,175639920,4160,4160,4160,4160,0
|
|
20240502,171900,175639920,4160,4160,4160,4160,0
|
|
20240502,171800,175639920,4160,4160,4160,4160,0
|
|
20240502,171700,175639920,4160,4160,4160,4160,0
|
|
20240502,171600,175639920,4160,4160,4160,4160,0
|
|
20240502,171500,175639920,4160,4160,4160,4160,0
|
|
20240502,171400,175639920,4160,4160,4160,4160,0
|
|
20240502,171300,175639920,4160,4160,4160,4160,0
|
|
20240502,171200,175639920,4160,4160,4160,4160,0
|
|
20240502,171100,175639920,4160,4160,4160,4160,0
|
|
20240502,171000,175639920,4160,4160,4160,4160,0
|
|
20240502,170900,175639920,4160,4160,4160,4160,0
|
|
20240502,170800,175639920,4160,4160,4160,4160,0
|
|
20240502,170700,175639920,4160,4160,4160,4160,0
|
|
20240502,170600,175639920,4160,4160,4160,4160,0
|
|
20240502,170500,175639920,4160,4160,4160,4160,0
|
|
20240502,170400,175639920,4160,4160,4160,4160,0
|
|
20240502,170300,175639920,4160,4160,4160,4160,0
|
|
20240502,170200,175639920,4160,4160,4160,4160,0
|
|
20240502,170100,175639920,4160,4160,4160,4160,0
|
|
20240502,170000,175639920,4160,4160,4160,4160,0
|
|
20240502,165900,175639920,4160,4160,4160,4160,0
|
|
20240502,165800,175639920,4160,4160,4160,4160,0
|
|
20240502,165700,175639920,4160,4160,4160,4160,0
|
|
20240502,165600,175639920,4160,4160,4160,4160,0
|
|
20240502,165500,175639920,4160,4160,4160,4160,1509
|
|
20240502,165400,175639920,4160,4160,4160,4160,0
|
|
20240502,165300,175639920,4160,4160,4160,4160,0
|
|
20240502,165200,175639920,4160,4160,4160,4160,0
|
|
20240502,165100,175639920,4160,4160,4160,4160,0
|
|
20240502,165000,175639920,4160,4160,4160,4160,0
|
|
20240502,164900,175639920,4160,4160,4160,4160,0
|
|
20240502,164800,175639920,4160,4160,4160,4160,0
|
|
20240502,164700,175639920,4160,4160,4160,4160,0
|
|
20240502,164600,175639920,4160,4160,4160,4160,0
|
|
20240502,164500,175639920,4160,4160,4160,4160,0
|
|
20240502,164400,175639920,4160,4160,4160,4160,0
|
|
20240502,164300,175639920,4160,4160,4160,4160,0
|
|
20240502,164200,175639920,4160,4160,4160,4160,0
|
|
20240502,164100,175639920,4160,4160,4160,4160,0
|
|
20240502,164000,175639920,4160,4160,4160,4160,0
|
|
20240502,163900,175639920,4160,4160,4160,4160,0
|
|
20240502,163800,175639920,4160,4160,4160,4160,0
|
|
20240502,163700,175639920,4160,4160,4160,4160,0
|
|
20240502,163600,175639920,4160,4160,4160,4160,0
|
|
20240502,163500,175639920,4160,4160,4160,4160,0
|
|
20240502,163400,175639920,4160,4160,4160,4160,0
|
|
20240502,163300,175639920,4160,4160,4160,4160,0
|
|
20240502,163200,175639920,4160,4160,4160,4160,0
|
|
20240502,163100,175639920,4160,4160,4160,4160,0
|
|
20240502,163000,175639920,4160,4160,4160,4160,0
|
|
20240502,162900,175639920,4160,4160,4160,4160,0
|
|
20240502,162800,175639920,4160,4160,4160,4160,0
|
|
20240502,162700,175639920,4160,4160,4160,4160,0
|
|
20240502,162600,175639920,4160,4160,4160,4160,0
|
|
20240502,162500,175639920,4160,4160,4160,4160,1509
|
|
20240502,162400,175639920,4160,4160,4160,4160,0
|
|
20240502,162300,175639920,4160,4160,4160,4160,0
|
|
20240502,162200,175639920,4160,4160,4160,4160,0
|
|
20240502,162100,175639920,4160,4160,4160,4160,0
|
|
20240502,162000,175639920,4160,4160,4160,4160,0
|
|
20240502,161900,175639920,4160,4160,4160,4160,0
|
|
20240502,161800,175639920,4160,4160,4160,4160,0
|
|
20240502,161700,175639920,4160,4160,4160,4160,0
|
|
20240502,161600,175639920,4160,4160,4160,4160,0
|
|
20240502,161500,175639920,4160,4160,4160,4160,0
|
|
20240502,161400,175639920,4160,4160,4160,4160,0
|
|
20240502,161300,175639920,4160,4160,4160,4160,0
|
|
20240502,161200,175639920,4160,4160,4160,4160,0
|
|
20240502,161100,175639920,4160,4160,4160,4160,0
|
|
20240502,161000,175639920,4160,4160,4160,4160,0
|
|
20240502,160900,175639920,4160,4160,4160,4160,0
|
|
20240502,160800,175639920,4160,4160,4160,4160,0
|
|
20240502,160700,175639920,4160,4160,4160,4160,0
|
|
20240502,160600,175639920,4160,4160,4160,4160,0
|
|
20240502,160500,175639920,4160,4160,4160,4160,0
|
|
20240502,160400,175639920,4160,4160,4160,4160,0
|
|
20240502,160300,175639920,4160,4160,4160,4160,0
|
|
20240502,160200,175639920,4160,4160,4160,4160,0
|
|
20240502,160100,175639920,4160,4160,4160,4160,0
|
|
20240502,160000,175639920,4160,4160,4160,4160,0
|
|
20240502,155900,175639920,4160,4160,4160,4160,0
|
|
20240502,155800,175639920,4160,4160,4160,4160,0
|
|
20240502,155700,175639920,4160,4160,4160,4160,0
|
|
20240502,155600,175639920,4160,4160,4160,4160,0
|
|
20240502,155500,175639920,4160,4160,4160,4160,1509
|
|
20240502,155400,175639920,4160,4160,4160,4160,0
|
|
20240502,155300,175639920,4160,4160,4160,4160,0
|
|
20240502,155200,175639920,4160,4160,4160,4160,0
|
|
20240502,155100,175639920,4160,4160,4160,4160,0
|
|
20240502,155000,175639920,4160,4160,4160,4160,0
|
|
20240502,154900,175639920,4160,4160,4160,4160,0
|
|
20240502,154800,175639920,4160,4160,4160,4160,0
|
|
20240502,154700,175639920,4160,4160,4160,4160,0
|
|
20240502,154600,175639920,4160,4160,4160,4160,0
|
|
20240502,154500,175639920,4160,4160,4160,4160,0
|
|
20240502,154400,175639920,4160,4160,4160,4160,0
|
|
20240502,154300,175639920,4160,4160,4160,4160,0
|
|
20240502,154200,175639920,4160,4160,4160,4160,0
|
|
20240502,154100,175639920,4160,4160,4160,4160,0
|
|
20240502,154000,175639920,4160,4160,4160,4160,0
|
|
20240502,153900,175639920,4160,4160,4160,4160,0
|
|
20240502,153800,175639920,4160,4160,4160,4160,0
|
|
20240502,153700,175639920,4160,4160,4160,4160,0
|
|
20240502,153600,175639920,4160,4160,4160,4160,0
|
|
20240502,153500,175639920,4160,4160,4160,4160,0
|
|
20240502,153400,175639920,4160,4160,4160,4160,0
|
|
20240502,153300,175639920,4160,4160,4160,4160,0
|
|
20240502,153200,175639920,4160,4160,4160,4160,0
|
|
20240502,153100,175639920,4160,4160,4160,4160,0
|
|
20240502,153000,175639920,4160,4160,4160,4160,1509
|
|
20240502,152900,169362480,4155,4155,4155,4155,0
|
|
20240502,152800,169362480,4155,4155,4155,4155,0
|
|
20240502,152700,169362480,4155,4155,4155,4155,0
|
|
20240502,152600,169362480,4155,4155,4155,4155,0
|
|
20240502,152500,169362480,4155,4155,4155,4155,0
|
|
20240502,152400,169362480,4155,4155,4155,4155,0
|
|
20240502,152300,169362480,4155,4155,4155,4155,0
|
|
20240502,152200,169362480,4155,4155,4155,4155,0
|
|
20240502,152100,169362480,4155,4155,4155,4155,0
|
|
20240502,152000,169362480,4155,4155,4155,4155,0
|
|
20240502,151900,169362480,4155,4140,4160,4140,1694
|
|
20240502,151800,162325355,4140,4145,4150,4135,490
|
|
20240502,151700,160295525,4145,4145,4150,4145,10
|
|
20240502,151600,160254065,4150,4145,4150,4145,127
|
|
20240502,151500,159727045,4145,4150,4155,4145,40
|
|
20240502,151400,159561100,4150,4150,4150,4140,139
|
|
20240502,151300,158984435,4150,4150,4150,4140,81
|
|
20240502,151200,158648495,4155,4155,4155,4155,1
|
|
20240502,151100,158644340,4155,4150,4155,4150,55
|
|
20240502,151000,158416085,4140,4140,4140,4140,0
|
|
20240502,150900,158416085,4140,4140,4140,4140,1
|
|
20240502,150800,158411945,4155,4155,4155,4155,0
|
|
20240502,150700,158411945,4155,4135,4155,4135,3812
|
|
20240502,150600,142649115,4135,4135,4135,4135,56
|
|
20240502,150500,142417555,4135,4140,4140,4135,2000
|
|
20240502,150400,134145020,4155,4155,4155,4155,0
|
|
20240502,150300,134145020,4155,4140,4155,4140,50
|
|
20240502,150200,133937945,4155,4150,4155,4150,119
|
|
20240502,150100,133444090,4150,4145,4150,4145,22
|
|
20240502,150000,133352815,4140,4140,4140,4140,0
|
|
20240502,145900,133352815,4140,4140,4140,4140,51
|
|
20240502,145800,133141675,4150,4150,4150,4150,0
|
|
20240502,145700,133141675,4150,4150,4150,4150,0
|
|
20240502,145600,133141675,4150,4140,4150,4140,1002
|
|
20240502,145500,128993375,4145,4145,4145,4145,27
|
|
20240502,145400,128881460,4150,4155,4155,4150,19
|
|
20240502,145300,128802535,4140,4140,4140,4140,0
|
|
20240502,145200,128802535,4140,4140,4140,4140,3
|
|
20240502,145100,128790115,4140,4140,4140,4140,2
|
|
20240502,145000,128781835,4140,4140,4140,4140,1
|
|
20240502,144900,128777695,4160,4135,4160,4135,4
|
|
20240502,144800,128761080,4140,4140,4140,4140,0
|
|
20240502,144700,128761080,4140,4140,4140,4140,101
|
|
20240502,144600,128342940,4160,4160,4160,4160,0
|
|
20240502,144500,128342940,4160,4160,4160,4160,0
|
|
20240502,144400,128342940,4160,4145,4160,4135,1286
|
|
20240502,144300,123023405,4160,4160,4160,4160,0
|
|
20240502,144200,123023405,4160,4160,4160,4160,0
|
|
20240502,144100,123023405,4160,4160,4160,4160,0
|
|
20240502,144000,123023405,4160,4160,4160,4160,0
|
|
20240502,143900,123023405,4160,4160,4160,4160,0
|
|
20240502,143800,123023405,4160,4160,4160,4160,0
|
|
20240502,143700,123023405,4160,4155,4160,4155,2
|
|
20240502,143600,123015090,4160,4160,4160,4160,0
|
|
20240502,143500,123015090,4160,4160,4160,4160,0
|
|
20240502,143400,123015090,4160,4160,4160,4160,0
|
|
20240502,143300,123015090,4160,4160,4160,4160,0
|
|
20240502,143200,123015090,4160,4155,4160,4155,3
|
|
20240502,143100,123002620,4145,4145,4145,4145,0
|
|
20240502,143000,123002620,4145,4145,4145,4145,130
|
|
20240502,142900,122463770,4145,4145,4145,4145,0
|
|
20240502,142800,122463770,4145,4145,4145,4145,101
|
|
20240502,142700,122045125,4160,4155,4160,4155,2
|
|
20240502,142600,122036810,4145,4145,4145,4145,0
|
|
20240502,142500,122036810,4145,4145,4145,4145,0
|
|
20240502,142400,122036810,4145,4145,4145,4145,0
|
|
20240502,142300,122036810,4145,4145,4145,4145,81
|
|
20240502,142200,121701065,4160,4160,4160,4160,0
|
|
20240502,142100,121701065,4160,4155,4160,4155,3
|
|
20240502,142000,121688595,4145,4145,4145,4145,51
|
|
20240502,141900,121477200,4145,4150,4150,4145,58
|
|
20240502,141800,121236540,4160,4155,4160,4155,2
|
|
20240502,141700,121228225,4155,4155,4155,4155,0
|
|
20240502,141600,121228225,4155,4150,4155,4150,99
|
|
20240502,141500,120816885,4155,4155,4155,4155,0
|
|
20240502,141400,120816885,4155,4155,4155,4155,376
|
|
20240502,141300,119254605,4155,4155,4155,4155,25
|
|
20240502,141200,119150730,4155,4155,4155,4155,0
|
|
20240502,141100,119150730,4155,4155,4155,4155,1
|
|
20240502,141000,119146575,4150,4150,4150,4150,1
|
|
20240502,140900,119142425,4160,4160,4160,4160,0
|
|
20240502,140800,119142425,4160,4160,4160,4160,0
|
|
20240502,140700,119142425,4160,4135,4160,4135,14
|
|
20240502,140600,119084495,4135,4135,4135,4135,0
|
|
20240502,140500,119084495,4135,4160,4160,4135,2891
|
|
20240502,140400,107083790,4155,4155,4155,4155,1
|
|
20240502,140300,107079635,4160,4160,4160,4160,0
|
|
20240502,140200,107079635,4160,4160,4160,4160,0
|
|
20240502,140100,107079635,4160,4160,4160,4160,0
|
|
20240502,140000,107079635,4160,4155,4160,4155,7
|
|
20240502,135900,107050545,4160,4160,4160,4160,2
|
|
20240502,135800,107042225,4160,4160,4160,4160,1106
|
|
20240502,135700,102441265,4155,4155,4155,4155,303
|
|
20240502,135600,101182300,4155,4155,4155,4155,0
|
|
20240502,135500,101182300,4155,4155,4155,4155,0
|
|
20240502,135400,101182300,4155,4155,4155,4155,0
|
|
20240502,135300,101182300,4155,4155,4155,4155,1
|
|
20240502,135200,101178145,4155,4155,4155,4155,0
|
|
20240502,135100,101178145,4155,4155,4155,4155,0
|
|
20240502,135000,101178145,4155,4160,4160,4155,11
|
|
20240502,134900,101132435,4165,4165,4165,4165,0
|
|
20240502,134800,101132435,4165,4165,4165,4165,0
|
|
20240502,134700,101132435,4165,4165,4165,4165,0
|
|
20240502,134600,101132435,4165,4165,4165,4165,0
|
|
20240502,134500,101132435,4165,4165,4165,4165,0
|
|
20240502,134400,101132435,4165,4165,4165,4165,0
|
|
20240502,134300,101132435,4165,4165,4165,4165,0
|
|
20240502,134200,101132435,4165,4165,4165,4165,0
|
|
20240502,134100,101132435,4165,4165,4165,4165,0
|
|
20240502,134000,101132435,4165,4160,4165,4160,3
|
|
20240502,133900,101119950,4165,4165,4165,4160,3
|
|
20240502,133800,101107460,4160,4160,4160,4160,5
|
|
20240502,133700,101086660,4160,4160,4160,4160,177
|
|
20240502,133600,100350340,4165,4165,4165,4165,0
|
|
20240502,133500,100350340,4165,4165,4165,4165,0
|
|
20240502,133400,100350340,4165,4165,4165,4165,0
|
|
20240502,133300,100350340,4165,4165,4165,4165,0
|
|
20240502,133200,100350340,4165,4165,4165,4165,13
|
|
20240502,133100,100296195,4165,4165,4165,4165,0
|
|
20240502,133000,100296195,4165,4165,4165,4165,0
|
|
20240502,132900,100296195,4165,4165,4165,4165,0
|
|
20240502,132800,100296195,4165,4165,4165,4165,2
|
|
20240502,132700,100287865,4160,4160,4160,4160,0
|
|
20240502,132600,100287865,4160,4160,4160,4160,0
|
|
20240502,132500,100287865,4160,4160,4160,4160,0
|
|
20240502,132400,100287865,4160,4160,4160,4160,0
|
|
20240502,132300,100287865,4160,4160,4160,4160,0
|
|
20240502,132200,100287865,4160,4160,4160,4160,10
|
|
20240502,132100,100246265,4165,4165,4165,4165,0
|
|
20240502,132000,100246265,4165,4165,4165,4165,1
|
|
20240502,131900,100242100,4160,4160,4160,4160,0
|
|
20240502,131800,100242100,4160,4160,4160,4160,0
|
|
20240502,131700,100242100,4160,4160,4160,4160,0
|
|
20240502,131600,100242100,4160,4160,4160,4160,0
|
|
20240502,131500,100242100,4160,4160,4160,4160,0
|
|
20240502,131400,100242100,4160,4160,4160,4160,0
|
|
20240502,131300,100242100,4160,4160,4160,4160,0
|
|
20240502,131200,100242100,4160,4160,4160,4160,0
|
|
20240502,131100,100242100,4160,4160,4160,4160,13
|
|
20240502,131000,100188020,4165,4165,4165,4165,0
|
|
20240502,130900,100188020,4165,4165,4165,4165,0
|
|
20240502,130800,100188020,4165,4165,4165,4165,1
|
|
20240502,130700,100183855,4160,4160,4160,4160,0
|
|
20240502,130600,100183855,4160,4160,4160,4160,101
|
|
20240502,130500,99763695,4165,4165,4165,4165,13
|
|
20240502,130400,99709550,4165,4165,4165,4165,0
|
|
20240502,130300,99709550,4165,4165,4165,4165,0
|
|
20240502,130200,99709550,4165,4165,4165,4165,1
|
|
20240502,130100,99705385,4165,4165,4165,4165,0
|
|
20240502,130000,99705385,4165,4165,4165,4165,0
|
|
20240502,125900,99705385,4165,4165,4165,4165,0
|
|
20240502,125800,99705385,4165,4165,4165,4165,0
|
|
20240502,125700,99705385,4165,4165,4165,4165,0
|
|
20240502,125600,99705385,4165,4165,4165,4165,0
|
|
20240502,125500,99705385,4165,4165,4165,4165,0
|
|
20240502,125400,99705385,4165,4165,4165,4165,0
|
|
20240502,125300,99705385,4165,4165,4165,4165,0
|
|
20240502,125200,99705385,4165,4165,4165,4165,0
|
|
20240502,125100,99705385,4165,4165,4165,4165,0
|
|
20240502,125000,99705385,4165,4165,4165,4165,0
|
|
20240502,124900,99705385,4165,4165,4165,4165,0
|
|
20240502,124800,99705385,4165,4165,4165,4165,0
|
|
20240502,124700,99705385,4165,4165,4165,4165,0
|
|
20240502,124600,99705385,4165,4165,4165,4165,0
|
|
20240502,124500,99705385,4165,4165,4165,4165,26
|
|
20240502,124400,99597095,4165,4165,4165,4165,0
|
|
20240502,124300,99597095,4165,4165,4165,4165,0
|
|
20240502,124200,99597095,4165,4165,4165,4165,0
|
|
20240502,124100,99597095,4165,4165,4165,4165,0
|
|
20240502,124000,99597095,4165,4165,4165,4165,201
|
|
20240502,123900,98759930,4165,4165,4165,4165,0
|
|
20240502,123800,98759930,4165,4160,4165,4160,33
|
|
20240502,123700,98622645,4160,4160,4160,4160,478
|
|
20240502,123600,96634165,4160,4160,4160,4160,0
|
|
20240502,123500,96634165,4160,4160,4160,4160,0
|
|
20240502,123400,96634165,4160,4155,4160,4155,3
|
|
20240502,123300,96621695,4150,4150,4150,4150,365
|
|
20240502,123200,95106945,4155,4155,4155,4155,0
|
|
20240502,123100,95106945,4155,4155,4155,4155,0
|
|
20240502,123000,95106945,4155,4155,4155,4155,0
|
|
20240502,122900,95106945,4155,4155,4155,4155,1
|
|
20240502,122800,95102790,4155,4155,4155,4155,0
|
|
20240502,122700,95102790,4155,4155,4155,4155,0
|
|
20240502,122600,95102790,4155,4155,4155,4155,0
|
|
20240502,122500,95102790,4155,4155,4155,4155,0
|
|
20240502,122400,95102790,4155,4155,4155,4155,0
|
|
20240502,122300,95102790,4155,4155,4155,4155,0
|
|
20240502,122200,95102790,4155,4150,4155,4150,135
|
|
20240502,122100,94542530,4150,4150,4150,4150,0
|
|
20240502,122000,94542530,4150,4150,4150,4150,0
|
|
20240502,121900,94542530,4150,4150,4150,4150,1
|
|
20240502,121800,94538380,4150,4150,4150,4150,2
|
|
20240502,121700,94530080,4150,4160,4160,4150,6
|
|
20240502,121600,94505140,4160,4155,4160,4155,2
|
|
20240502,121500,94496825,4160,4160,4160,4160,0
|
|
20240502,121400,94496825,4160,4160,4160,4160,0
|
|
20240502,121300,94496825,4160,4160,4160,4160,600
|
|
20240502,121200,92000825,4155,4150,4155,4150,45
|
|
20240502,121100,91814070,4155,4155,4155,4155,1
|
|
20240502,121000,91809915,4155,4155,4155,4155,2
|
|
20240502,120900,91801605,4160,4160,4160,4160,0
|
|
20240502,120800,91801605,4160,4160,4160,4160,1
|
|
20240502,120700,91797445,4155,4155,4155,4155,6
|
|
20240502,120600,91772515,4160,4160,4160,4160,0
|
|
20240502,120500,91772515,4160,4160,4160,4160,0
|
|
20240502,120400,91772515,4160,4160,4160,4160,0
|
|
20240502,120300,91772515,4160,4160,4160,4160,0
|
|
20240502,120200,91772515,4160,4160,4160,4160,1
|
|
20240502,120100,91768355,4155,4155,4155,4155,0
|
|
20240502,120000,91768355,4155,4155,4155,4155,0
|
|
20240502,115900,91768355,4155,4155,4155,4155,0
|
|
20240502,115800,91768355,4155,4155,4155,4155,0
|
|
20240502,115700,91768355,4155,4155,4155,4155,0
|
|
20240502,115600,91768355,4155,4155,4155,4155,0
|
|
20240502,115500,91768355,4155,4155,4155,4155,0
|
|
20240502,115400,91768355,4155,4155,4155,4155,0
|
|
20240502,115300,91768355,4155,4160,4160,4155,578
|
|
20240502,115200,89365245,4160,4160,4160,4160,0
|
|
20240502,115100,89365245,4160,4160,4160,4160,0
|
|
20240502,115000,89365245,4160,4160,4160,4160,0
|
|
20240502,114900,89365245,4160,4160,4160,4160,0
|
|
20240502,114800,89365245,4160,4160,4160,4160,0
|
|
20240502,114700,89365245,4160,4160,4160,4160,0
|
|
20240502,114600,89365245,4160,4160,4160,4160,0
|
|
20240502,114500,89365245,4160,4160,4160,4160,0
|
|
20240502,114400,89365245,4160,4160,4160,4160,0
|
|
20240502,114300,89365245,4160,4160,4160,4160,0
|
|
20240502,114200,89365245,4160,4155,4160,4155,6
|
|
20240502,114100,89340310,4155,4155,4155,4155,34
|
|
20240502,114000,89199040,4155,4150,4155,4150,165
|
|
20240502,113900,88513540,4155,4145,4155,4145,45
|
|
20240502,113800,88326985,4150,4150,4150,4150,0
|
|
20240502,113700,88326985,4150,4150,4150,4150,0
|
|
20240502,113600,88326985,4150,4150,4150,4150,0
|
|
20240502,113500,88326985,4150,4150,4150,4150,0
|
|
20240502,113400,88326985,4150,4150,4150,4150,0
|
|
20240502,113300,88326985,4150,4150,4150,4150,0
|
|
20240502,113200,88326985,4150,4150,4150,4150,0
|
|
20240502,113100,88326985,4150,4150,4150,4150,0
|
|
20240502,113000,88326985,4150,4150,4150,4150,0
|
|
20240502,112900,88326985,4150,4150,4150,4150,0
|
|
20240502,112800,88326985,4150,4150,4150,4150,0
|
|
20240502,112700,88326985,4150,4150,4150,4150,0
|
|
20240502,112600,88326985,4150,4150,4150,4150,0
|
|
20240502,112500,88326985,4150,4150,4150,4150,0
|
|
20240502,112400,88326985,4150,4150,4150,4150,4
|
|
20240502,112300,88310385,4160,4155,4160,4155,88
|
|
20240502,112200,87944740,4155,4155,4155,4155,0
|
|
20240502,112100,87944740,4155,4155,4155,4155,0
|
|
20240502,112000,87944740,4155,4155,4155,4155,0
|
|
20240502,111900,87944740,4155,4155,4155,4155,3
|
|
20240502,111800,87932275,4155,4155,4155,4155,0
|
|
20240502,111700,87932275,4155,4155,4155,4155,0
|
|
20240502,111600,87932275,4155,4155,4155,4155,11
|
|
20240502,111500,87886570,4150,4150,4150,4150,5
|
|
20240502,111400,87865820,4150,4150,4150,4150,42
|
|
20240502,111300,87691520,4150,4150,4150,4150,0
|
|
20240502,111200,87691520,4150,4150,4150,4150,0
|
|
20240502,111100,87691520,4150,4150,4150,4150,0
|
|
20240502,111000,87691520,4150,4150,4150,4150,494
|
|
20240502,110900,85641420,4155,4155,4155,4155,0
|
|
20240502,110800,85641420,4155,4155,4155,4155,3
|
|
20240502,110700,85628955,4155,4155,4155,4155,0
|
|
20240502,110600,85628955,4155,4155,4155,4155,0
|
|
20240502,110500,85628955,4155,4155,4155,4155,225
|
|
20240502,110400,84694080,4155,4155,4155,4155,0
|
|
20240502,110300,84694080,4155,4155,4155,4155,0
|
|
20240502,110200,84694080,4155,4155,4155,4155,0
|
|
20240502,110100,84694080,4155,4155,4155,4155,38
|
|
20240502,110000,84536190,4160,4160,4160,4160,0
|
|
20240502,105900,84536190,4160,4160,4160,4160,36
|
|
20240502,105800,84386430,4160,4160,4160,4160,0
|
|
20240502,105700,84386430,4160,4160,4160,4160,0
|
|
20240502,105600,84386430,4160,4160,4160,4160,0
|
|
20240502,105500,84386430,4160,4155,4160,4155,3
|
|
20240502,105400,84373955,4155,4155,4155,4155,101
|
|
20240502,105300,83954300,4155,4155,4155,4155,0
|
|
20240502,105200,83954300,4155,4155,4155,4155,0
|
|
20240502,105100,83954300,4155,4155,4155,4155,0
|
|
20240502,105000,83954300,4155,4155,4155,4155,31
|
|
20240502,104900,83825495,4160,4160,4160,4160,0
|
|
20240502,104800,83825495,4160,4160,4160,4160,0
|
|
20240502,104700,83825495,4160,4160,4160,4160,0
|
|
20240502,104600,83825495,4160,4160,4160,4160,0
|
|
20240502,104500,83825495,4160,4160,4160,4150,384
|
|
20240502,104400,82228415,4155,4155,4155,4155,2
|
|
20240502,104300,82220105,4150,4155,4160,4150,33
|
|
20240502,104200,82082910,4160,4160,4160,4160,0
|
|
20240502,104100,82082910,4160,4160,4160,4160,0
|
|
20240502,104000,82082910,4160,4160,4160,4160,0
|
|
20240502,103900,82082910,4160,4160,4160,4160,0
|
|
20240502,103800,82082910,4160,4160,4160,4160,3
|
|
20240502,103700,82070430,4155,4155,4155,4155,0
|
|
20240502,103600,82070430,4155,4160,4160,4155,151
|
|
20240502,103500,81442845,4155,4155,4155,4155,19
|
|
20240502,103400,81363900,4155,4155,4155,4155,0
|
|
20240502,103300,81363900,4155,4155,4155,4155,0
|
|
20240502,103200,81363900,4155,4155,4155,4155,0
|
|
20240502,103100,81363900,4155,4155,4155,4155,1
|
|
20240502,103000,81359745,4150,4150,4150,4150,1
|
|
20240502,102900,81355595,4155,4155,4155,4155,24
|
|
20240502,102800,81255875,4160,4160,4160,4160,0
|
|
20240502,102700,81255875,4160,4160,4160,4160,0
|
|
20240502,102600,81255875,4160,4160,4160,4160,0
|
|
20240502,102500,81255875,4160,4160,4160,4160,0
|
|
20240502,102400,81255875,4160,4160,4160,4160,0
|
|
20240502,102300,81255875,4160,4160,4160,4160,0
|
|
20240502,102200,81255875,4160,4160,4160,4160,1
|
|
20240502,102100,81251715,4155,4155,4155,4155,0
|
|
20240502,102000,81251715,4155,4155,4155,4155,0
|
|
20240502,101900,81251715,4155,4155,4155,4155,0
|
|
20240502,101800,81251715,4155,4155,4155,4155,0
|
|
20240502,101700,81251715,4155,4155,4155,4155,0
|
|
20240502,101600,81251715,4155,4155,4155,4155,0
|
|
20240502,101500,81251715,4155,4155,4155,4155,0
|
|
20240502,101400,81251715,4155,4160,4160,4155,2
|
|
20240502,101300,81243400,4150,4150,4150,4150,158
|
|
20240502,101200,80587700,4155,4155,4155,4155,0
|
|
20240502,101100,80587700,4155,4155,4155,4155,108
|
|
20240502,101000,80138960,4160,4160,4160,4160,3
|
|
20240502,100900,80126480,4160,4160,4160,4160,2
|
|
20240502,100800,80118160,4160,4165,4165,4160,311
|
|
20240502,100700,78824300,4165,4165,4165,4165,0
|
|
20240502,100600,78824300,4165,4165,4165,4160,211
|
|
20240502,100500,77946485,4160,4160,4160,4160,136
|
|
20240502,100400,77380725,4160,4160,4160,4160,0
|
|
20240502,100300,77380725,4160,4160,4160,4160,23
|
|
20240502,100200,77285045,4165,4165,4165,4160,99
|
|
20240502,100100,76872715,4165,4165,4165,4165,0
|
|
20240502,100000,76872715,4165,4165,4165,4160,54
|
|
20240502,095900,76647835,4170,4170,4170,4170,0
|
|
20240502,095800,76647835,4170,4170,4170,4170,1
|
|
20240502,095700,76643665,4165,4165,4165,4165,24
|
|
20240502,095600,76543705,4150,4160,4160,4150,8
|
|
20240502,095500,76510440,4165,4165,4165,4165,26
|
|
20240502,095400,76402150,4165,4160,4170,4160,61
|
|
20240502,095300,76148020,4165,4165,4165,4165,0
|
|
20240502,095200,76148020,4165,4165,4165,4165,0
|
|
20240502,095100,76148020,4165,4170,4170,4165,61
|
|
20240502,095000,75893715,4170,4170,4170,4170,139
|
|
20240502,094900,75314085,4170,4170,4170,4170,24
|
|
20240502,094800,75214005,4175,4175,4175,4175,1
|
|
20240502,094700,75209830,4175,4175,4175,4175,0
|
|
20240502,094600,75209830,4175,4175,4175,4175,0
|
|
20240502,094500,75209830,4175,4170,4175,4170,304
|
|
20240502,094400,73942145,4175,4170,4175,4170,2
|
|
20240502,094300,73933800,4175,4175,4175,4175,0
|
|
20240502,094200,73933800,4175,4175,4175,4175,100
|
|
20240502,094100,73516300,4175,4165,4175,4165,1002
|
|
20240502,094000,69337960,4170,4170,4170,4170,0
|
|
20240502,093900,69337960,4170,4145,4170,4145,40
|
|
20240502,093800,69171660,4170,4170,4170,4170,0
|
|
20240502,093700,69171660,4170,4170,4170,4170,0
|
|
20240502,093600,69171660,4170,4150,4170,4150,9
|
|
20240502,093500,69134220,4140,4145,4145,4140,318
|
|
20240502,093400,67816640,4150,4150,4150,4150,3
|
|
20240502,093300,67804190,4175,4175,4175,4175,0
|
|
20240502,093200,67804190,4175,4175,4175,4175,0
|
|
20240502,093100,67804190,4175,4170,4175,4170,2
|
|
20240502,093000,67795845,4175,4175,4175,4175,0
|
|
20240502,092900,67795845,4175,4175,4175,4175,4
|
|
20240502,092800,67779145,4170,4170,4170,4170,0
|
|
20240502,092700,67779145,4170,4170,4170,4170,15
|
|
20240502,092600,67716595,4130,4130,4130,4130,0
|
|
20240502,092500,67716595,4130,4130,4130,4130,0
|
|
20240502,092400,67716595,4130,4170,4170,4130,771
|
|
20240502,092300,64523380,4160,4155,4160,4155,57
|
|
20240502,092200,64286540,4155,4160,4160,4155,41
|
|
20240502,092100,64116060,4175,4175,4175,4175,0
|
|
20240502,092000,64116060,4175,4175,4175,4175,0
|
|
20240502,091900,64116060,4175,4160,4175,4160,108
|
|
20240502,091800,63665970,4160,4160,4160,4160,6
|
|
20240502,091700,63641010,4160,4150,4160,4150,2190
|
|
20240502,091600,54540700,4150,4170,4170,4150,907
|
|
20240502,091500,50761635,4175,4175,4175,4175,2
|
|
20240502,091400,50753285,4175,4180,4180,4175,380
|
|
20240502,091300,49165040,4180,4185,4185,4180,136
|
|
20240502,091200,48596520,4200,4200,4200,4200,1
|
|
20240502,091100,48592320,4200,4200,4200,4200,1
|
|
20240502,091000,48588120,4185,4205,4205,4185,1036
|
|
20240502,090900,44238565,4200,4205,4205,4200,283
|
|
20240502,090800,43049085,4205,4185,4205,4180,7409
|
|
20240502,090700,12006770,4180,4175,4185,4175,1315
|
|
20240502,090600,6510390,4175,4175,4175,4165,124
|
|
20240502,090500,5993190,4175,4175,4180,4165,806
|
|
20240502,090400,2632375,4180,4175,4180,4175,8
|
|
20240502,090300,2598970,4175,4170,4180,4165,181
|
|
20240502,090200,1844795,4180,4170,4180,4170,375
|
|
20240502,090100,278495,4170,4170,4170,4170,1
|
|
20240502,090000,274325,4155,4170,4170,4155,66
|