648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,194500,147091835,4945,4945,4945,4945,949
|
|
20240502,194400,147091835,4945,4945,4945,4945,0
|
|
20240502,194300,147091835,4945,4945,4945,4945,0
|
|
20240502,194200,147091835,4945,4945,4945,4945,0
|
|
20240502,194100,147091835,4945,4945,4945,4945,0
|
|
20240502,194000,147091835,4945,4945,4945,4945,0
|
|
20240502,193900,147091835,4945,4945,4945,4945,0
|
|
20240502,193800,147091835,4945,4945,4945,4945,0
|
|
20240502,193700,147091835,4945,4945,4945,4945,0
|
|
20240502,193600,147091835,4945,4945,4945,4945,0
|
|
20240502,193500,147091835,4945,4945,4945,4945,0
|
|
20240502,193400,147091835,4945,4945,4945,4945,0
|
|
20240502,193300,147091835,4945,4945,4945,4945,0
|
|
20240502,193200,147091835,4945,4945,4945,4945,0
|
|
20240502,193100,147091835,4945,4945,4945,4945,0
|
|
20240502,193000,147091835,4945,4945,4945,4945,0
|
|
20240502,192900,147091835,4945,4945,4945,4945,0
|
|
20240502,192800,147091835,4945,4945,4945,4945,0
|
|
20240502,192700,147091835,4945,4945,4945,4945,0
|
|
20240502,192600,147091835,4945,4945,4945,4945,0
|
|
20240502,192500,147091835,4945,4945,4945,4945,0
|
|
20240502,192400,147091835,4945,4945,4945,4945,0
|
|
20240502,192300,147091835,4945,4945,4945,4945,0
|
|
20240502,192200,147091835,4945,4945,4945,4945,0
|
|
20240502,192100,147091835,4945,4945,4945,4945,0
|
|
20240502,192000,147091835,4945,4945,4945,4945,0
|
|
20240502,191900,147091835,4945,4945,4945,4945,0
|
|
20240502,191800,147091835,4945,4945,4945,4945,0
|
|
20240502,191700,147091835,4945,4945,4945,4945,0
|
|
20240502,191600,147091835,4945,4945,4945,4945,0
|
|
20240502,191500,147091835,4945,4945,4945,4945,949
|
|
20240502,191400,147091835,4945,4945,4945,4945,0
|
|
20240502,191300,147091835,4945,4945,4945,4945,0
|
|
20240502,191200,147091835,4945,4945,4945,4945,0
|
|
20240502,191100,147091835,4945,4945,4945,4945,0
|
|
20240502,191000,147091835,4945,4945,4945,4945,0
|
|
20240502,190900,147091835,4945,4945,4945,4945,0
|
|
20240502,190800,147091835,4945,4945,4945,4945,0
|
|
20240502,190700,147091835,4945,4945,4945,4945,0
|
|
20240502,190600,147091835,4945,4945,4945,4945,0
|
|
20240502,190500,147091835,4945,4945,4945,4945,0
|
|
20240502,190400,147091835,4945,4945,4945,4945,0
|
|
20240502,190300,147091835,4945,4945,4945,4945,0
|
|
20240502,190200,147091835,4945,4945,4945,4945,0
|
|
20240502,190100,147091835,4945,4945,4945,4945,0
|
|
20240502,190000,147091835,4945,4945,4945,4945,0
|
|
20240502,185900,147091835,4945,4945,4945,4945,0
|
|
20240502,185800,147091835,4945,4945,4945,4945,0
|
|
20240502,185700,147091835,4945,4945,4945,4945,0
|
|
20240502,185600,147091835,4945,4945,4945,4945,0
|
|
20240502,185500,147091835,4945,4945,4945,4945,0
|
|
20240502,185400,147091835,4945,4945,4945,4945,0
|
|
20240502,185300,147091835,4945,4945,4945,4945,0
|
|
20240502,185200,147091835,4945,4945,4945,4945,0
|
|
20240502,185100,147091835,4945,4945,4945,4945,0
|
|
20240502,185000,147091835,4945,4945,4945,4945,0
|
|
20240502,184900,147091835,4945,4945,4945,4945,0
|
|
20240502,184800,147091835,4945,4945,4945,4945,0
|
|
20240502,184700,147091835,4945,4945,4945,4945,0
|
|
20240502,184600,147091835,4945,4945,4945,4945,0
|
|
20240502,184500,147091835,4945,4945,4945,4945,949
|
|
20240502,184400,147091835,4945,4945,4945,4945,0
|
|
20240502,184300,147091835,4945,4945,4945,4945,0
|
|
20240502,184200,147091835,4945,4945,4945,4945,0
|
|
20240502,184100,147091835,4945,4945,4945,4945,0
|
|
20240502,184000,147091835,4945,4945,4945,4945,0
|
|
20240502,183900,147091835,4945,4945,4945,4945,0
|
|
20240502,183800,147091835,4945,4945,4945,4945,0
|
|
20240502,183700,147091835,4945,4945,4945,4945,0
|
|
20240502,183600,147091835,4945,4945,4945,4945,0
|
|
20240502,183500,147091835,4945,4945,4945,4945,0
|
|
20240502,183400,147091835,4945,4945,4945,4945,0
|
|
20240502,183300,147091835,4945,4945,4945,4945,0
|
|
20240502,183200,147091835,4945,4945,4945,4945,0
|
|
20240502,183100,147091835,4945,4945,4945,4945,0
|
|
20240502,183000,147091835,4945,4945,4945,4945,0
|
|
20240502,182900,147091835,4945,4945,4945,4945,0
|
|
20240502,182800,147091835,4945,4945,4945,4945,0
|
|
20240502,182700,147091835,4945,4945,4945,4945,0
|
|
20240502,182600,147091835,4945,4945,4945,4945,0
|
|
20240502,182500,147091835,4945,4945,4945,4945,0
|
|
20240502,182400,147091835,4945,4945,4945,4945,0
|
|
20240502,182300,147091835,4945,4945,4945,4945,0
|
|
20240502,182200,147091835,4945,4945,4945,4945,0
|
|
20240502,182100,147091835,4945,4945,4945,4945,0
|
|
20240502,182000,147091835,4945,4945,4945,4945,0
|
|
20240502,181900,147091835,4945,4945,4945,4945,0
|
|
20240502,181800,147091835,4945,4945,4945,4945,0
|
|
20240502,181700,147091835,4945,4945,4945,4945,0
|
|
20240502,181600,147091835,4945,4945,4945,4945,0
|
|
20240502,181500,147091835,4945,4945,4945,4945,949
|
|
20240502,181400,147091835,4945,4945,4945,4945,0
|
|
20240502,181300,147091835,4945,4945,4945,4945,0
|
|
20240502,181200,147091835,4945,4945,4945,4945,0
|
|
20240502,181100,147091835,4945,4945,4945,4945,0
|
|
20240502,181000,147091835,4945,4945,4945,4945,0
|
|
20240502,180900,147091835,4945,4945,4945,4945,0
|
|
20240502,180800,147091835,4945,4945,4945,4945,0
|
|
20240502,180700,147091835,4945,4945,4945,4945,0
|
|
20240502,180600,147091835,4945,4945,4945,4945,0
|
|
20240502,180500,147091835,4945,4945,4945,4945,0
|
|
20240502,180400,147091835,4945,4945,4945,4945,0
|
|
20240502,180300,147091835,4945,4945,4945,4945,0
|
|
20240502,180200,147091835,4945,4945,4945,4945,0
|
|
20240502,180100,147091835,4945,4945,4945,4945,0
|
|
20240502,180000,147091835,4945,4945,4945,4945,0
|
|
20240502,175900,147091835,4945,4945,4945,4945,0
|
|
20240502,175800,147091835,4945,4945,4945,4945,0
|
|
20240502,175700,147091835,4945,4945,4945,4945,0
|
|
20240502,175600,147091835,4945,4945,4945,4945,0
|
|
20240502,175500,147091835,4945,4945,4945,4945,0
|
|
20240502,175400,147091835,4945,4945,4945,4945,0
|
|
20240502,175300,147091835,4945,4945,4945,4945,0
|
|
20240502,175200,147091835,4945,4945,4945,4945,0
|
|
20240502,175100,147091835,4945,4945,4945,4945,0
|
|
20240502,175000,147091835,4945,4945,4945,4945,0
|
|
20240502,174900,147091835,4945,4945,4945,4945,0
|
|
20240502,174800,147091835,4945,4945,4945,4945,0
|
|
20240502,174700,147091835,4945,4945,4945,4945,0
|
|
20240502,174600,147091835,4945,4945,4945,4945,0
|
|
20240502,174500,147091835,4945,4945,4945,4945,949
|
|
20240502,174400,147091835,4945,4945,4945,4945,0
|
|
20240502,174300,147091835,4945,4945,4945,4945,0
|
|
20240502,174200,147091835,4945,4945,4945,4945,0
|
|
20240502,174100,147091835,4945,4945,4945,4945,0
|
|
20240502,174000,147091835,4945,4945,4945,4945,0
|
|
20240502,173900,147091835,4945,4945,4945,4945,0
|
|
20240502,173800,147091835,4945,4945,4945,4945,0
|
|
20240502,173700,147091835,4945,4945,4945,4945,0
|
|
20240502,173600,147091835,4945,4945,4945,4945,0
|
|
20240502,173500,147091835,4945,4945,4945,4945,0
|
|
20240502,173400,147091835,4945,4945,4945,4945,0
|
|
20240502,173300,147091835,4945,4945,4945,4945,0
|
|
20240502,173200,147091835,4945,4945,4945,4945,0
|
|
20240502,173100,147091835,4945,4945,4945,4945,0
|
|
20240502,173000,147091835,4945,4945,4945,4945,0
|
|
20240502,172900,147091835,4945,4945,4945,4945,0
|
|
20240502,172800,147091835,4945,4945,4945,4945,0
|
|
20240502,172700,147091835,4945,4945,4945,4945,0
|
|
20240502,172600,147091835,4945,4945,4945,4945,0
|
|
20240502,172500,147091835,4945,4945,4945,4945,0
|
|
20240502,172400,147091835,4945,4945,4945,4945,0
|
|
20240502,172300,147091835,4945,4945,4945,4945,0
|
|
20240502,172200,147091835,4945,4945,4945,4945,0
|
|
20240502,172100,147091835,4945,4945,4945,4945,0
|
|
20240502,172000,147091835,4945,4945,4945,4945,0
|
|
20240502,171900,147091835,4945,4945,4945,4945,0
|
|
20240502,171800,147091835,4945,4945,4945,4945,0
|
|
20240502,171700,147091835,4945,4945,4945,4945,0
|
|
20240502,171600,147091835,4945,4945,4945,4945,0
|
|
20240502,171500,147091835,4945,4945,4945,4945,949
|
|
20240502,171400,147091835,4945,4945,4945,4945,0
|
|
20240502,171300,147091835,4945,4945,4945,4945,0
|
|
20240502,171200,147091835,4945,4945,4945,4945,0
|
|
20240502,171100,147091835,4945,4945,4945,4945,0
|
|
20240502,171000,147091835,4945,4945,4945,4945,0
|
|
20240502,170900,147091835,4945,4945,4945,4945,0
|
|
20240502,170800,147091835,4945,4945,4945,4945,0
|
|
20240502,170700,147091835,4945,4945,4945,4945,0
|
|
20240502,170600,147091835,4945,4945,4945,4945,0
|
|
20240502,170500,147091835,4945,4945,4945,4945,0
|
|
20240502,170400,147091835,4945,4945,4945,4945,0
|
|
20240502,170300,147091835,4945,4945,4945,4945,0
|
|
20240502,170200,147091835,4945,4945,4945,4945,0
|
|
20240502,170100,147091835,4945,4945,4945,4945,0
|
|
20240502,170000,147091835,4945,4945,4945,4945,0
|
|
20240502,165900,147091835,4945,4945,4945,4945,0
|
|
20240502,165800,147091835,4945,4945,4945,4945,0
|
|
20240502,165700,147091835,4945,4945,4945,4945,0
|
|
20240502,165600,147091835,4945,4945,4945,4945,0
|
|
20240502,165500,147091835,4945,4945,4945,4945,0
|
|
20240502,165400,147091835,4945,4945,4945,4945,0
|
|
20240502,165300,147091835,4945,4945,4945,4945,0
|
|
20240502,165200,147091835,4945,4945,4945,4945,0
|
|
20240502,165100,147091835,4945,4945,4945,4945,0
|
|
20240502,165000,147091835,4945,4945,4945,4945,0
|
|
20240502,164900,147091835,4945,4945,4945,4945,0
|
|
20240502,164800,147091835,4945,4945,4945,4945,0
|
|
20240502,164700,147091835,4945,4945,4945,4945,0
|
|
20240502,164600,147091835,4945,4945,4945,4945,0
|
|
20240502,164500,147091835,4945,4945,4945,4945,949
|
|
20240502,164400,147091835,4945,4945,4945,4945,0
|
|
20240502,164300,147091835,4945,4945,4945,4945,0
|
|
20240502,164200,147091835,4945,4945,4945,4945,0
|
|
20240502,164100,147091835,4945,4945,4945,4945,0
|
|
20240502,164000,147091835,4945,4945,4945,4945,0
|
|
20240502,163900,147091835,4945,4945,4945,4945,0
|
|
20240502,163800,147091835,4945,4945,4945,4945,0
|
|
20240502,163700,147091835,4945,4945,4945,4945,0
|
|
20240502,163600,147091835,4945,4945,4945,4945,0
|
|
20240502,163500,147091835,4945,4945,4945,4945,0
|
|
20240502,163400,147091835,4945,4945,4945,4945,0
|
|
20240502,163300,147091835,4945,4945,4945,4945,0
|
|
20240502,163200,147091835,4945,4945,4945,4945,0
|
|
20240502,163100,147091835,4945,4945,4945,4945,0
|
|
20240502,163000,147091835,4945,4945,4945,4945,0
|
|
20240502,162900,147091835,4945,4945,4945,4945,0
|
|
20240502,162800,147091835,4945,4945,4945,4945,0
|
|
20240502,162700,147091835,4945,4945,4945,4945,0
|
|
20240502,162600,147091835,4945,4945,4945,4945,0
|
|
20240502,162500,147091835,4945,4945,4945,4945,0
|
|
20240502,162400,147091835,4945,4945,4945,4945,0
|
|
20240502,162300,147091835,4945,4945,4945,4945,0
|
|
20240502,162200,147091835,4945,4945,4945,4945,0
|
|
20240502,162100,147091835,4945,4945,4945,4945,0
|
|
20240502,162000,147091835,4945,4945,4945,4945,0
|
|
20240502,161900,147091835,4945,4945,4945,4945,0
|
|
20240502,161800,147091835,4945,4945,4945,4945,0
|
|
20240502,161700,147091835,4945,4945,4945,4945,0
|
|
20240502,161600,147091835,4945,4945,4945,4945,0
|
|
20240502,161500,147091835,4945,4945,4945,4945,949
|
|
20240502,161400,147091835,4945,4945,4945,4945,0
|
|
20240502,161300,147091835,4945,4945,4945,4945,0
|
|
20240502,161200,147091835,4945,4945,4945,4945,0
|
|
20240502,161100,147091835,4945,4945,4945,4945,0
|
|
20240502,161000,147091835,4945,4945,4945,4945,0
|
|
20240502,160900,147091835,4945,4945,4945,4945,0
|
|
20240502,160800,147091835,4945,4945,4945,4945,0
|
|
20240502,160700,147091835,4945,4945,4945,4945,0
|
|
20240502,160600,147091835,4945,4945,4945,4945,0
|
|
20240502,160500,147091835,4945,4945,4945,4945,0
|
|
20240502,160400,147091835,4945,4945,4945,4945,0
|
|
20240502,160300,147091835,4945,4945,4945,4945,0
|
|
20240502,160200,147091835,4945,4945,4945,4945,0
|
|
20240502,160100,147091835,4945,4945,4945,4945,0
|
|
20240502,160000,147091835,4945,4945,4945,4945,0
|
|
20240502,155900,147091835,4945,4945,4945,4945,0
|
|
20240502,155800,147091835,4945,4945,4945,4945,0
|
|
20240502,155700,147091835,4945,4945,4945,4945,0
|
|
20240502,155600,147091835,4945,4945,4945,4945,0
|
|
20240502,155500,147091835,4945,4945,4945,4945,0
|
|
20240502,155400,147091835,4945,4945,4945,4945,0
|
|
20240502,155300,147091835,4945,4945,4945,4945,0
|
|
20240502,155200,147091835,4945,4945,4945,4945,0
|
|
20240502,155100,147091835,4945,4945,4945,4945,0
|
|
20240502,155000,147091835,4945,4945,4945,4945,0
|
|
20240502,154900,147091835,4945,4945,4945,4945,0
|
|
20240502,154800,147091835,4945,4945,4945,4945,0
|
|
20240502,154700,147091835,4945,4945,4945,4945,0
|
|
20240502,154600,147091835,4945,4945,4945,4945,0
|
|
20240502,154500,147091835,4945,4945,4945,4945,949
|
|
20240502,154400,147091835,4945,4945,4945,4945,0
|
|
20240502,154300,147091835,4945,4945,4945,4945,0
|
|
20240502,154200,147091835,4945,4945,4945,4945,0
|
|
20240502,154100,147091835,4945,4945,4945,4945,0
|
|
20240502,154000,147091835,4945,4945,4945,4945,0
|
|
20240502,153900,147091835,4945,4945,4945,4945,0
|
|
20240502,153800,147091835,4945,4945,4945,4945,0
|
|
20240502,153700,147091835,4945,4945,4945,4945,0
|
|
20240502,153600,147091835,4945,4945,4945,4945,0
|
|
20240502,153500,147091835,4945,4945,4945,4945,0
|
|
20240502,153400,147091835,4945,4945,4945,4945,0
|
|
20240502,153300,147091835,4945,4945,4945,4945,0
|
|
20240502,153200,147091835,4945,4945,4945,4945,0
|
|
20240502,153100,147091835,4945,4945,4945,4945,0
|
|
20240502,153000,147091835,4945,4945,4945,4945,949
|
|
20240502,152900,142399030,4945,4945,4945,4945,0
|
|
20240502,152800,142399030,4945,4945,4945,4945,0
|
|
20240502,152700,142399030,4945,4945,4945,4945,0
|
|
20240502,152600,142399030,4945,4945,4945,4945,0
|
|
20240502,152500,142399030,4945,4945,4945,4945,0
|
|
20240502,152400,142399030,4945,4945,4945,4945,0
|
|
20240502,152300,142399030,4945,4945,4945,4945,0
|
|
20240502,152200,142399030,4945,4945,4945,4945,0
|
|
20240502,152100,142399030,4945,4945,4945,4945,0
|
|
20240502,152000,142399030,4945,4945,4945,4945,0
|
|
20240502,151900,142399030,4945,4950,4950,4945,254
|
|
20240502,151800,141142440,4955,4955,4955,4955,1
|
|
20240502,151700,141137485,4950,4940,4950,4910,7040
|
|
20240502,151600,106471190,4950,4945,4950,4945,248
|
|
20240502,151500,105244825,4950,4950,4950,4950,0
|
|
20240502,151400,105244825,4950,4950,4950,4950,0
|
|
20240502,151300,105244825,4950,4950,4950,4950,322
|
|
20240502,151200,103650925,4950,4950,4950,4950,969
|
|
20240502,151100,98854375,4950,4960,4960,4950,252
|
|
20240502,151000,97606455,4950,4950,4950,4950,0
|
|
20240502,150900,97606455,4950,4950,4950,4950,771
|
|
20240502,150800,93790005,4950,4950,4950,4950,0
|
|
20240502,150700,93790005,4950,4950,4950,4950,220
|
|
20240502,150600,92701005,4950,4950,4950,4950,0
|
|
20240502,150500,92701005,4950,4950,4950,4950,0
|
|
20240502,150400,92701005,4950,4950,4950,4950,442
|
|
20240502,150300,90513105,4950,4950,4950,4950,0
|
|
20240502,150200,90513105,4950,4950,4950,4950,20
|
|
20240502,150100,90414105,4950,4950,4950,4950,0
|
|
20240502,150000,90414105,4950,4950,4950,4950,0
|
|
20240502,145900,90414105,4950,4950,4950,4950,0
|
|
20240502,145800,90414105,4950,4950,4950,4950,4
|
|
20240502,145700,90394305,4950,4950,4950,4950,0
|
|
20240502,145600,90394305,4950,4950,4950,4950,0
|
|
20240502,145500,90394305,4950,4950,4950,4950,0
|
|
20240502,145400,90394305,4950,4950,4950,4950,0
|
|
20240502,145300,90394305,4950,4950,4950,4950,7
|
|
20240502,145200,90359655,4950,4945,4950,4945,408
|
|
20240502,145100,88340095,4945,4945,4945,4945,0
|
|
20240502,145000,88340095,4945,4945,4945,4945,0
|
|
20240502,144900,88340095,4945,4945,4945,4945,0
|
|
20240502,144800,88340095,4945,4945,4945,4945,210
|
|
20240502,144700,87301645,4950,4950,4950,4950,0
|
|
20240502,144600,87301645,4950,4950,4950,4950,0
|
|
20240502,144500,87301645,4950,4950,4950,4950,230
|
|
20240502,144400,86163145,4950,4950,4950,4950,0
|
|
20240502,144300,86163145,4950,4950,4950,4950,0
|
|
20240502,144200,86163145,4950,4950,4950,4950,0
|
|
20240502,144100,86163145,4950,4950,4950,4950,139
|
|
20240502,144000,85475095,4950,4950,4950,4950,0
|
|
20240502,143900,85475095,4950,4950,4950,4950,0
|
|
20240502,143800,85475095,4950,4945,4950,4945,2
|
|
20240502,143700,85465200,4950,4950,4950,4950,0
|
|
20240502,143600,85465200,4950,4950,4950,4950,0
|
|
20240502,143500,85465200,4950,4950,4950,4950,0
|
|
20240502,143400,85465200,4950,4950,4950,4950,0
|
|
20240502,143300,85465200,4950,4950,4950,4950,0
|
|
20240502,143200,85465200,4950,4950,4950,4950,0
|
|
20240502,143100,85465200,4950,4950,4950,4950,0
|
|
20240502,143000,85465200,4950,4950,4950,4950,0
|
|
20240502,142900,85465200,4950,4950,4950,4950,0
|
|
20240502,142800,85465200,4950,4950,4950,4950,0
|
|
20240502,142700,85465200,4950,4950,4950,4950,0
|
|
20240502,142600,85465200,4950,4950,4950,4950,0
|
|
20240502,142500,85465200,4950,4950,4950,4950,0
|
|
20240502,142400,85465200,4950,4940,4950,4940,24
|
|
20240502,142300,85346610,4940,4940,4940,4940,0
|
|
20240502,142200,85346610,4940,4940,4940,4940,1
|
|
20240502,142100,85341670,4940,4945,4945,4940,201
|
|
20240502,142000,84347730,4945,4945,4945,4945,0
|
|
20240502,141900,84347730,4945,4945,4945,4945,0
|
|
20240502,141800,84347730,4945,4945,4945,4945,0
|
|
20240502,141700,84347730,4945,4945,4945,4945,0
|
|
20240502,141600,84347730,4945,4945,4945,4945,0
|
|
20240502,141500,84347730,4945,4945,4945,4945,1
|
|
20240502,141400,84342785,4930,4930,4930,4930,0
|
|
20240502,141300,84342785,4930,4930,4930,4930,0
|
|
20240502,141200,84342785,4930,4930,4930,4930,100
|
|
20240502,141100,83849785,4930,4935,4935,4930,11
|
|
20240502,141000,83795550,4945,4945,4945,4945,0
|
|
20240502,140900,83795550,4945,4945,4945,4945,0
|
|
20240502,140800,83795550,4945,4945,4945,4945,0
|
|
20240502,140700,83795550,4945,4945,4945,4945,0
|
|
20240502,140600,83795550,4945,4945,4945,4945,200
|
|
20240502,140500,82806550,4930,4930,4930,4930,0
|
|
20240502,140400,82806550,4930,4930,4930,4930,20
|
|
20240502,140300,82707950,4930,4930,4930,4930,0
|
|
20240502,140200,82707950,4930,4930,4930,4930,0
|
|
20240502,140100,82707950,4930,4930,4930,4930,0
|
|
20240502,140000,82707950,4930,4935,4935,4930,600
|
|
20240502,135900,79749850,4930,4930,4930,4930,0
|
|
20240502,135800,79749850,4930,4930,4930,4930,200
|
|
20240502,135700,78763850,4945,4945,4945,4945,10
|
|
20240502,135600,78714400,4945,4945,4945,4945,0
|
|
20240502,135500,78714400,4945,4945,4945,4945,0
|
|
20240502,135400,78714400,4945,4945,4945,4945,0
|
|
20240502,135300,78714400,4945,4945,4945,4945,0
|
|
20240502,135200,78714400,4945,4945,4945,4945,106
|
|
20240502,135100,78190230,4945,4945,4945,4945,0
|
|
20240502,135000,78190230,4945,4945,4945,4945,0
|
|
20240502,134900,78190230,4945,4945,4945,4945,0
|
|
20240502,134800,78190230,4945,4945,4945,4945,0
|
|
20240502,134700,78190230,4945,4945,4945,4945,0
|
|
20240502,134600,78190230,4945,4945,4945,4945,1
|
|
20240502,134500,78185285,4930,4930,4930,4930,0
|
|
20240502,134400,78185285,4930,4930,4930,4930,620
|
|
20240502,134300,75128685,4930,4930,4930,4930,0
|
|
20240502,134200,75128685,4930,4930,4930,4930,0
|
|
20240502,134100,75128685,4930,4930,4930,4930,298
|
|
20240502,134000,73659545,4935,4935,4935,4935,0
|
|
20240502,133900,73659545,4935,4935,4935,4935,1
|
|
20240502,133800,73654610,4935,4935,4935,4935,0
|
|
20240502,133700,73654610,4935,4935,4935,4935,0
|
|
20240502,133600,73654610,4935,4935,4935,4935,1
|
|
20240502,133500,73649675,4935,4935,4935,4935,0
|
|
20240502,133400,73649675,4935,4935,4935,4935,300
|
|
20240502,133300,72169175,4935,4935,4935,4935,0
|
|
20240502,133200,72169175,4935,4935,4935,4935,157
|
|
20240502,133100,71394380,4935,4935,4935,4935,0
|
|
20240502,133000,71394380,4935,4935,4935,4935,0
|
|
20240502,132900,71394380,4935,4935,4935,4935,0
|
|
20240502,132800,71394380,4935,4935,4935,4935,0
|
|
20240502,132700,71394380,4935,4935,4935,4935,0
|
|
20240502,132600,71394380,4935,4935,4935,4935,73
|
|
20240502,132500,71034125,4935,4935,4935,4935,0
|
|
20240502,132400,71034125,4935,4935,4935,4935,0
|
|
20240502,132300,71034125,4935,4935,4935,4935,0
|
|
20240502,132200,71034125,4935,4935,4935,4935,40
|
|
20240502,132100,70836725,4945,4945,4945,4945,0
|
|
20240502,132000,70836725,4945,4945,4945,4945,0
|
|
20240502,131900,70836725,4945,4945,4945,4945,0
|
|
20240502,131800,70836725,4945,4945,4945,4945,0
|
|
20240502,131700,70836725,4945,4945,4945,4945,176
|
|
20240502,131600,69966405,4945,4945,4945,4945,0
|
|
20240502,131500,69966405,4945,4945,4945,4945,0
|
|
20240502,131400,69966405,4945,4945,4945,4945,0
|
|
20240502,131300,69966405,4945,4945,4945,4945,0
|
|
20240502,131200,69966405,4945,4945,4945,4945,0
|
|
20240502,131100,69966405,4945,4945,4945,4945,0
|
|
20240502,131000,69966405,4945,4945,4945,4945,0
|
|
20240502,130900,69966405,4945,4945,4945,4945,0
|
|
20240502,130800,69966405,4945,4945,4945,4945,0
|
|
20240502,130700,69966405,4945,4945,4945,4945,0
|
|
20240502,130600,69966405,4945,4945,4945,4945,0
|
|
20240502,130500,69966405,4945,4945,4945,4945,0
|
|
20240502,130400,69966405,4945,4945,4945,4945,50
|
|
20240502,130300,69719155,4945,4945,4945,4945,0
|
|
20240502,130200,69719155,4945,4945,4945,4945,0
|
|
20240502,130100,69719155,4945,4945,4945,4945,0
|
|
20240502,130000,69719155,4945,4945,4945,4945,0
|
|
20240502,125900,69719155,4945,4945,4945,4945,0
|
|
20240502,125800,69719155,4945,4945,4945,4945,0
|
|
20240502,125700,69719155,4945,4945,4945,4945,600
|
|
20240502,125600,66752155,4940,4940,4940,4940,199
|
|
20240502,125500,65769095,4940,4940,4940,4940,773
|
|
20240502,125400,61950475,4940,4940,4940,4940,0
|
|
20240502,125300,61950475,4940,4940,4940,4940,1
|
|
20240502,125200,61945535,4940,4940,4940,4940,0
|
|
20240502,125100,61945535,4940,4940,4940,4940,0
|
|
20240502,125000,61945535,4940,4940,4940,4940,0
|
|
20240502,124900,61945535,4940,4940,4940,4940,5
|
|
20240502,124800,61920835,4940,4940,4940,4940,20
|
|
20240502,124700,61822035,4940,4940,4940,4940,0
|
|
20240502,124600,61822035,4940,4940,4940,4940,4
|
|
20240502,124500,61802275,4940,4940,4940,4940,500
|
|
20240502,124400,59332275,4940,4940,4940,4940,0
|
|
20240502,124300,59332275,4940,4940,4940,4940,0
|
|
20240502,124200,59332275,4940,4940,4940,4940,407
|
|
20240502,124100,57321695,4940,4940,4940,4940,0
|
|
20240502,124000,57321695,4940,4940,4940,4940,10
|
|
20240502,123900,57272295,4930,4930,4930,4930,0
|
|
20240502,123800,57272295,4930,4930,4930,4930,0
|
|
20240502,123700,57272295,4930,4930,4930,4930,0
|
|
20240502,123600,57272295,4930,4930,4930,4930,0
|
|
20240502,123500,57272295,4930,4930,4930,4930,0
|
|
20240502,123400,57272295,4930,4930,4930,4930,0
|
|
20240502,123300,57272295,4930,4930,4930,4930,0
|
|
20240502,123200,57272295,4930,4930,4930,4930,0
|
|
20240502,123100,57272295,4930,4930,4930,4930,0
|
|
20240502,123000,57272295,4930,4930,4930,4930,0
|
|
20240502,122900,57272295,4930,4930,4930,4930,0
|
|
20240502,122800,57272295,4930,4930,4930,4930,0
|
|
20240502,122700,57272295,4930,4930,4930,4930,1
|
|
20240502,122600,57267365,4940,4940,4940,4940,0
|
|
20240502,122500,57267365,4940,4940,4940,4940,121
|
|
20240502,122400,56669625,4940,4940,4940,4940,0
|
|
20240502,122300,56669625,4940,4940,4940,4940,1
|
|
20240502,122200,56664685,4940,4940,4940,4940,0
|
|
20240502,122100,56664685,4940,4940,4940,4940,0
|
|
20240502,122000,56664685,4940,4940,4940,4940,0
|
|
20240502,121900,56664685,4940,4940,4940,4940,0
|
|
20240502,121800,56664685,4940,4940,4940,4940,0
|
|
20240502,121700,56664685,4940,4940,4940,4940,0
|
|
20240502,121600,56664685,4940,4940,4940,4940,0
|
|
20240502,121500,56664685,4940,4940,4940,4940,0
|
|
20240502,121400,56664685,4940,4940,4940,4940,27
|
|
20240502,121300,56531305,4940,4940,4940,4940,0
|
|
20240502,121200,56531305,4940,4940,4940,4940,0
|
|
20240502,121100,56531305,4940,4940,4940,4940,0
|
|
20240502,121000,56531305,4940,4940,4940,4940,0
|
|
20240502,120900,56531305,4940,4940,4940,4940,0
|
|
20240502,120800,56531305,4940,4940,4940,4940,0
|
|
20240502,120700,56531305,4940,4940,4940,4940,1
|
|
20240502,120600,56526365,4925,4925,4925,4925,0
|
|
20240502,120500,56526365,4925,4930,4930,4925,234
|
|
20240502,120400,55373815,4930,4930,4930,4930,0
|
|
20240502,120300,55373815,4930,4930,4930,4930,0
|
|
20240502,120200,55373815,4930,4930,4930,4930,720
|
|
20240502,120100,51824215,4930,4930,4930,4930,0
|
|
20240502,120000,51824215,4930,4930,4930,4930,30
|
|
20240502,115900,51676315,4930,4930,4930,4930,0
|
|
20240502,115800,51676315,4930,4940,4940,4930,1039
|
|
20240502,115700,46551345,4940,4940,4940,4940,3
|
|
20240502,115600,46536525,4940,4940,4940,4940,0
|
|
20240502,115500,46536525,4940,4940,4940,4940,1
|
|
20240502,115400,46531585,4940,4940,4940,4940,0
|
|
20240502,115300,46531585,4940,4940,4940,4940,0
|
|
20240502,115200,46531585,4940,4940,4940,4940,0
|
|
20240502,115100,46531585,4940,4940,4940,4940,0
|
|
20240502,115000,46531585,4940,4940,4940,4940,0
|
|
20240502,114900,46531585,4940,4940,4940,4940,0
|
|
20240502,114800,46531585,4940,4940,4940,4940,0
|
|
20240502,114700,46531585,4940,4940,4940,4940,0
|
|
20240502,114600,46531585,4940,4940,4940,4940,0
|
|
20240502,114500,46531585,4940,4940,4940,4940,1
|
|
20240502,114400,46526645,4940,4940,4940,4940,29
|
|
20240502,114300,46383385,4940,4940,4940,4940,17
|
|
20240502,114200,46299405,4955,4955,4955,4955,101
|
|
20240502,114100,45798950,4960,4960,4960,4960,0
|
|
20240502,114000,45798950,4960,4960,4960,4960,0
|
|
20240502,113900,45798950,4960,4960,4960,4960,0
|
|
20240502,113800,45798950,4960,4960,4960,4960,0
|
|
20240502,113700,45798950,4960,4960,4960,4960,0
|
|
20240502,113600,45798950,4960,4960,4960,4960,0
|
|
20240502,113500,45798950,4960,4960,4960,4960,0
|
|
20240502,113400,45798950,4960,4955,4960,4955,10
|
|
20240502,113300,45749395,4935,4935,4935,4935,0
|
|
20240502,113200,45749395,4935,4935,4935,4935,0
|
|
20240502,113100,45749395,4935,4935,4935,4935,0
|
|
20240502,113000,45749395,4935,4935,4935,4935,0
|
|
20240502,112900,45749395,4935,4935,4935,4935,0
|
|
20240502,112800,45749395,4935,4935,4935,4935,0
|
|
20240502,112700,45749395,4935,4935,4935,4935,6
|
|
20240502,112600,45719785,4945,4945,4945,4945,1
|
|
20240502,112500,45714840,4950,4950,4950,4950,30
|
|
20240502,112400,45566340,4960,4960,4960,4960,0
|
|
20240502,112300,45566340,4960,4960,4960,4960,0
|
|
20240502,112200,45566340,4960,4960,4960,4960,0
|
|
20240502,112100,45566340,4960,4960,4960,4960,0
|
|
20240502,112000,45566340,4960,4960,4960,4960,0
|
|
20240502,111900,45566340,4960,4960,4960,4960,0
|
|
20240502,111800,45566340,4960,4960,4960,4960,0
|
|
20240502,111700,45566340,4960,4960,4960,4960,0
|
|
20240502,111600,45566340,4960,4960,4960,4960,7
|
|
20240502,111500,45531620,4945,4945,4945,4945,0
|
|
20240502,111400,45531620,4945,4945,4945,4945,19
|
|
20240502,111300,45437665,4945,4945,4945,4945,0
|
|
20240502,111200,45437665,4945,4945,4945,4945,0
|
|
20240502,111100,45437665,4945,4945,4945,4945,0
|
|
20240502,111000,45437665,4945,4945,4945,4945,0
|
|
20240502,110900,45437665,4945,4945,4945,4945,0
|
|
20240502,110800,45437665,4945,4945,4945,4945,0
|
|
20240502,110700,45437665,4945,4945,4945,4945,0
|
|
20240502,110600,45437665,4945,4945,4945,4945,0
|
|
20240502,110500,45437665,4945,4945,4945,4945,0
|
|
20240502,110400,45437665,4945,4945,4945,4945,0
|
|
20240502,110300,45437665,4945,4945,4945,4945,0
|
|
20240502,110200,45437665,4945,4945,4945,4945,0
|
|
20240502,110100,45437665,4945,4945,4945,4945,0
|
|
20240502,110000,45437665,4945,4945,4945,4945,0
|
|
20240502,105900,45437665,4945,4945,4945,4945,0
|
|
20240502,105800,45437665,4945,4940,4945,4930,650
|
|
20240502,105700,42229615,4945,4945,4945,4945,0
|
|
20240502,105600,42229615,4945,4945,4945,4945,0
|
|
20240502,105500,42229615,4945,4945,4945,4945,50
|
|
20240502,105400,41982365,4940,4950,4950,4940,22
|
|
20240502,105300,41873655,4960,4960,4960,4960,20
|
|
20240502,105200,41774455,4960,4960,4960,4960,15
|
|
20240502,105100,41700055,4960,4960,4960,4960,0
|
|
20240502,105000,41700055,4960,4960,4960,4960,0
|
|
20240502,104900,41700055,4960,4945,4960,4945,203
|
|
20240502,104800,40696175,4950,4950,4950,4950,10
|
|
20240502,104700,40646675,4960,4960,4960,4960,14
|
|
20240502,104600,40577235,4960,4960,4960,4960,0
|
|
20240502,104500,40577235,4960,4960,4960,4960,0
|
|
20240502,104400,40577235,4960,4960,4960,4960,3
|
|
20240502,104300,40562355,4960,4960,4960,4960,1
|
|
20240502,104200,40557395,4955,4955,4955,4955,1203
|
|
20240502,104100,34596530,4955,4955,4955,4955,0
|
|
20240502,104000,34596530,4955,4955,4955,4955,0
|
|
20240502,103900,34596530,4955,4955,4955,4955,0
|
|
20240502,103800,34596530,4955,4955,4955,4955,31
|
|
20240502,103700,34442925,4960,4960,4960,4960,0
|
|
20240502,103600,34442925,4960,4960,4960,4960,0
|
|
20240502,103500,34442925,4960,4960,4960,4960,0
|
|
20240502,103400,34442925,4960,4960,4960,4960,0
|
|
20240502,103300,34442925,4960,4960,4960,4960,431
|
|
20240502,103200,32305165,4960,4960,4960,4960,46
|
|
20240502,103100,32077005,4970,4970,4970,4970,58
|
|
20240502,103000,31788745,4970,4970,4970,4970,0
|
|
20240502,102900,31788745,4970,4970,4970,4970,0
|
|
20240502,102800,31788745,4970,4970,4970,4970,0
|
|
20240502,102700,31788745,4970,4970,4970,4970,5
|
|
20240502,102600,31763895,4975,4975,4975,4975,0
|
|
20240502,102500,31763895,4975,4975,4975,4975,0
|
|
20240502,102400,31763895,4975,4975,4975,4975,60
|
|
20240502,102300,31465395,4975,4975,4975,4975,0
|
|
20240502,102200,31465395,4975,4975,4975,4975,0
|
|
20240502,102100,31465395,4975,4975,4975,4975,0
|
|
20240502,102000,31465395,4975,4975,4975,4975,2
|
|
20240502,101900,31455445,4975,4975,4975,4975,1
|
|
20240502,101800,31450470,4965,4975,4975,4965,60
|
|
20240502,101700,31152560,4975,4975,4975,4975,0
|
|
20240502,101600,31152560,4975,4975,4975,4975,3
|
|
20240502,101500,31137635,4975,4975,4975,4975,0
|
|
20240502,101400,31137635,4975,4975,4975,4975,100
|
|
20240502,101300,30640135,4975,4975,4975,4970,24
|
|
20240502,101200,30520745,4975,4975,4975,4975,0
|
|
20240502,101100,30520745,4975,4975,4975,4975,0
|
|
20240502,101000,30520745,4975,4975,4975,4975,100
|
|
20240502,100900,30023245,4975,4975,4975,4975,2
|
|
20240502,100800,30013295,4975,4965,4975,4965,502
|
|
20240502,100700,27518690,4965,4965,4965,4965,0
|
|
20240502,100600,27518690,4965,4965,4965,4965,500
|
|
20240502,100500,25036190,4965,4965,4965,4965,102
|
|
20240502,100400,24529760,4965,4965,4965,4965,0
|
|
20240502,100300,24529760,4965,4965,4965,4965,2
|
|
20240502,100200,24519830,4970,4970,4970,4970,0
|
|
20240502,100100,24519830,4970,4970,4970,4970,0
|
|
20240502,100000,24519830,4970,4955,4970,4955,500
|
|
20240502,095900,22035875,4935,4935,4935,4935,0
|
|
20240502,095800,22035875,4935,4935,4935,4935,0
|
|
20240502,095700,22035875,4935,4935,4935,4935,100
|
|
20240502,095600,21542375,4955,4955,4955,4955,0
|
|
20240502,095500,21542375,4955,4955,4955,4955,0
|
|
20240502,095400,21542375,4955,4955,4955,4955,0
|
|
20240502,095300,21542375,4955,4955,4955,4955,0
|
|
20240502,095200,21542375,4955,4955,4955,4955,0
|
|
20240502,095100,21542375,4955,4955,4955,4955,0
|
|
20240502,095000,21542375,4955,4955,4955,4955,0
|
|
20240502,094900,21542375,4955,4955,4955,4955,0
|
|
20240502,094800,21542375,4955,4955,4955,4955,200
|
|
20240502,094700,20551375,4955,4955,4955,4955,1
|
|
20240502,094600,20546420,4960,4960,4960,4960,0
|
|
20240502,094500,20546420,4960,4960,4960,4960,0
|
|
20240502,094400,20546420,4960,4960,4960,4960,0
|
|
20240502,094300,20546420,4960,4960,4960,4960,0
|
|
20240502,094200,20546420,4960,4960,4960,4960,0
|
|
20240502,094100,20546420,4960,4960,4960,4960,0
|
|
20240502,094000,20546420,4960,4930,4960,4930,27
|
|
20240502,093900,20413020,4925,4925,4925,4925,0
|
|
20240502,093800,20413020,4925,4925,4925,4925,10
|
|
20240502,093700,20363770,4925,4930,4930,4925,290
|
|
20240502,093600,18935075,4935,4935,4935,4935,1
|
|
20240502,093500,18930140,4930,4930,4930,4930,113
|
|
20240502,093400,18373050,4930,4930,4930,4930,2
|
|
20240502,093300,18363190,4915,4915,4915,4915,0
|
|
20240502,093200,18363190,4915,4915,4915,4915,600
|
|
20240502,093100,15414190,4915,4915,4915,4915,100
|
|
20240502,093000,14922690,4915,4925,4925,4915,119
|
|
20240502,092900,14337700,4940,4940,4940,4940,3
|
|
20240502,092800,14322880,4940,4940,4940,4940,0
|
|
20240502,092700,14322880,4940,4940,4940,4940,0
|
|
20240502,092600,14322880,4940,4940,4940,4940,0
|
|
20240502,092500,14322880,4940,4940,4940,4940,0
|
|
20240502,092400,14322880,4940,4920,4940,4915,325
|
|
20240502,092300,12724295,4920,4930,4940,4920,3
|
|
20240502,092200,12709505,4945,4945,4945,4945,0
|
|
20240502,092100,12709505,4945,4920,4945,4920,10
|
|
20240502,092000,12660210,4945,4945,4945,4945,1
|
|
20240502,091900,12655265,4925,4925,4925,4925,34
|
|
20240502,091800,12487815,4925,4925,4925,4925,110
|
|
20240502,091700,11946065,4925,4925,4925,4925,41
|
|
20240502,091600,11744140,4925,4925,4925,4920,576
|
|
20240502,091500,8908620,4930,4925,4950,4920,562
|
|
20240502,091400,6140265,4930,4935,4935,4930,314
|
|
20240502,091300,4590780,4960,4960,4960,4960,0
|
|
20240502,091200,4590780,4960,4960,4960,4960,0
|
|
20240502,091100,4590780,4960,4960,4960,4960,7
|
|
20240502,091000,4556060,4960,4960,4960,4960,0
|
|
20240502,090900,4556060,4960,4955,4960,4955,40
|
|
20240502,090800,4357680,4960,4940,4960,4935,301
|
|
20240502,090700,2872115,4970,4970,4970,4970,0
|
|
20240502,090600,2872115,4970,4975,4975,4970,2
|
|
20240502,090500,2862170,4945,4975,4980,4945,8
|
|
20240502,090400,2822515,4975,4975,4975,4975,6
|
|
20240502,090300,2792665,4950,4950,4950,4950,41
|
|
20240502,090200,2589715,4950,4950,4950,4950,0
|
|
20240502,090100,2589715,4950,4945,4950,4945,60
|
|
20240502,090000,2292915,4945,4970,4970,4945,462
|