648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,194500,158494185,4910,4910,4910,4910,4399
|
|
20240503,194400,158494185,4910,4910,4910,4910,0
|
|
20240503,194300,158494185,4910,4910,4910,4910,0
|
|
20240503,194200,158494185,4910,4910,4910,4910,0
|
|
20240503,194100,158494185,4910,4910,4910,4910,0
|
|
20240503,194000,158494185,4910,4910,4910,4910,0
|
|
20240503,193900,158494185,4910,4910,4910,4910,0
|
|
20240503,193800,158494185,4910,4910,4910,4910,0
|
|
20240503,193700,158494185,4910,4910,4910,4910,0
|
|
20240503,193600,158494185,4910,4910,4910,4910,0
|
|
20240503,193500,158494185,4910,4910,4910,4910,0
|
|
20240503,193400,158494185,4910,4910,4910,4910,0
|
|
20240503,193300,158494185,4910,4910,4910,4910,0
|
|
20240503,193200,158494185,4910,4910,4910,4910,0
|
|
20240503,193100,158494185,4910,4910,4910,4910,0
|
|
20240503,193000,158494185,4910,4910,4910,4910,0
|
|
20240503,192900,158494185,4910,4910,4910,4910,0
|
|
20240503,192800,158494185,4910,4910,4910,4910,0
|
|
20240503,192700,158494185,4910,4910,4910,4910,0
|
|
20240503,192600,158494185,4910,4910,4910,4910,0
|
|
20240503,192500,158494185,4910,4910,4910,4910,0
|
|
20240503,192400,158494185,4910,4910,4910,4910,0
|
|
20240503,192300,158494185,4910,4910,4910,4910,0
|
|
20240503,192200,158494185,4910,4910,4910,4910,0
|
|
20240503,192100,158494185,4910,4910,4910,4910,0
|
|
20240503,192000,158494185,4910,4910,4910,4910,0
|
|
20240503,191900,158494185,4910,4910,4910,4910,0
|
|
20240503,191800,158494185,4910,4910,4910,4910,0
|
|
20240503,191700,158494185,4910,4910,4910,4910,0
|
|
20240503,191600,158494185,4910,4910,4910,4910,0
|
|
20240503,191500,158494185,4910,4910,4910,4910,4399
|
|
20240503,191400,158494185,4910,4910,4910,4910,0
|
|
20240503,191300,158494185,4910,4910,4910,4910,0
|
|
20240503,191200,158494185,4910,4910,4910,4910,0
|
|
20240503,191100,158494185,4910,4910,4910,4910,0
|
|
20240503,191000,158494185,4910,4910,4910,4910,0
|
|
20240503,190900,158494185,4910,4910,4910,4910,0
|
|
20240503,190800,158494185,4910,4910,4910,4910,0
|
|
20240503,190700,158494185,4910,4910,4910,4910,0
|
|
20240503,190600,158494185,4910,4910,4910,4910,0
|
|
20240503,190500,158494185,4910,4910,4910,4910,0
|
|
20240503,190400,158494185,4910,4910,4910,4910,0
|
|
20240503,190300,158494185,4910,4910,4910,4910,0
|
|
20240503,190200,158494185,4910,4910,4910,4910,0
|
|
20240503,190100,158494185,4910,4910,4910,4910,0
|
|
20240503,190000,158494185,4910,4910,4910,4910,0
|
|
20240503,185900,158494185,4910,4910,4910,4910,0
|
|
20240503,185800,158494185,4910,4910,4910,4910,0
|
|
20240503,185700,158494185,4910,4910,4910,4910,0
|
|
20240503,185600,158494185,4910,4910,4910,4910,0
|
|
20240503,185500,158494185,4910,4910,4910,4910,0
|
|
20240503,185400,158494185,4910,4910,4910,4910,0
|
|
20240503,185300,158494185,4910,4910,4910,4910,0
|
|
20240503,185200,158494185,4910,4910,4910,4910,0
|
|
20240503,185100,158494185,4910,4910,4910,4910,0
|
|
20240503,185000,158494185,4910,4910,4910,4910,0
|
|
20240503,184900,158494185,4910,4910,4910,4910,0
|
|
20240503,184800,158494185,4910,4910,4910,4910,0
|
|
20240503,184700,158494185,4910,4910,4910,4910,0
|
|
20240503,184600,158494185,4910,4910,4910,4910,0
|
|
20240503,184500,158494185,4910,4910,4910,4910,4399
|
|
20240503,184400,158494185,4910,4910,4910,4910,0
|
|
20240503,184300,158494185,4910,4910,4910,4910,0
|
|
20240503,184200,158494185,4910,4910,4910,4910,0
|
|
20240503,184100,158494185,4910,4910,4910,4910,0
|
|
20240503,184000,158494185,4910,4910,4910,4910,0
|
|
20240503,183900,158494185,4910,4910,4910,4910,0
|
|
20240503,183800,158494185,4910,4910,4910,4910,0
|
|
20240503,183700,158494185,4910,4910,4910,4910,0
|
|
20240503,183600,158494185,4910,4910,4910,4910,0
|
|
20240503,183500,158494185,4910,4910,4910,4910,0
|
|
20240503,183400,158494185,4910,4910,4910,4910,0
|
|
20240503,183300,158494185,4910,4910,4910,4910,0
|
|
20240503,183200,158494185,4910,4910,4910,4910,0
|
|
20240503,183100,158494185,4910,4910,4910,4910,0
|
|
20240503,183000,158494185,4910,4910,4910,4910,0
|
|
20240503,182900,158494185,4910,4910,4910,4910,0
|
|
20240503,182800,158494185,4910,4910,4910,4910,0
|
|
20240503,182700,158494185,4910,4910,4910,4910,0
|
|
20240503,182600,158494185,4910,4910,4910,4910,0
|
|
20240503,182500,158494185,4910,4910,4910,4910,0
|
|
20240503,182400,158494185,4910,4910,4910,4910,0
|
|
20240503,182300,158494185,4910,4910,4910,4910,0
|
|
20240503,182200,158494185,4910,4910,4910,4910,0
|
|
20240503,182100,158494185,4910,4910,4910,4910,0
|
|
20240503,182000,158494185,4910,4910,4910,4910,0
|
|
20240503,181900,158494185,4910,4910,4910,4910,0
|
|
20240503,181800,158494185,4910,4910,4910,4910,0
|
|
20240503,181700,158494185,4910,4910,4910,4910,0
|
|
20240503,181600,158494185,4910,4910,4910,4910,0
|
|
20240503,181500,158494185,4910,4910,4910,4910,4399
|
|
20240503,181400,158494185,4910,4910,4910,4910,0
|
|
20240503,181300,158494185,4910,4910,4910,4910,0
|
|
20240503,181200,158494185,4910,4910,4910,4910,0
|
|
20240503,181100,158494185,4910,4910,4910,4910,0
|
|
20240503,181000,158494185,4910,4910,4910,4910,0
|
|
20240503,180900,158494185,4910,4910,4910,4910,0
|
|
20240503,180800,158494185,4910,4910,4910,4910,0
|
|
20240503,180700,158494185,4910,4910,4910,4910,0
|
|
20240503,180600,158494185,4910,4910,4910,4910,0
|
|
20240503,180500,158494185,4910,4910,4910,4910,0
|
|
20240503,180400,158494185,4910,4910,4910,4910,0
|
|
20240503,180300,158494185,4910,4910,4910,4910,0
|
|
20240503,180200,158494185,4910,4910,4910,4910,0
|
|
20240503,180100,158494185,4910,4910,4910,4910,0
|
|
20240503,180000,158494185,4910,4910,4910,4910,0
|
|
20240503,175900,158494185,4910,4910,4910,4910,0
|
|
20240503,175800,158494185,4910,4910,4910,4910,0
|
|
20240503,175700,158494185,4910,4910,4910,4910,0
|
|
20240503,175600,158494185,4910,4910,4910,4910,0
|
|
20240503,175500,158494185,4910,4910,4910,4910,0
|
|
20240503,175400,158494185,4910,4910,4910,4910,0
|
|
20240503,175300,158494185,4910,4910,4910,4910,0
|
|
20240503,175200,158494185,4910,4910,4910,4910,0
|
|
20240503,175100,158494185,4910,4910,4910,4910,0
|
|
20240503,175000,158494185,4910,4910,4910,4910,0
|
|
20240503,174900,158494185,4910,4910,4910,4910,0
|
|
20240503,174800,158494185,4910,4910,4910,4910,0
|
|
20240503,174700,158494185,4910,4910,4910,4910,0
|
|
20240503,174600,158494185,4910,4910,4910,4910,0
|
|
20240503,174500,158494185,4910,4910,4910,4910,4399
|
|
20240503,174400,158494185,4910,4910,4910,4910,0
|
|
20240503,174300,158494185,4910,4910,4910,4910,0
|
|
20240503,174200,158494185,4910,4910,4910,4910,0
|
|
20240503,174100,158494185,4910,4910,4910,4910,0
|
|
20240503,174000,158494185,4910,4910,4910,4910,0
|
|
20240503,173900,158494185,4910,4910,4910,4910,0
|
|
20240503,173800,158494185,4910,4910,4910,4910,0
|
|
20240503,173700,158494185,4910,4910,4910,4910,0
|
|
20240503,173600,158494185,4910,4910,4910,4910,0
|
|
20240503,173500,158494185,4910,4910,4910,4910,0
|
|
20240503,173400,158494185,4910,4910,4910,4910,0
|
|
20240503,173300,158494185,4910,4910,4910,4910,0
|
|
20240503,173200,158494185,4910,4910,4910,4910,0
|
|
20240503,173100,158494185,4910,4910,4910,4910,0
|
|
20240503,173000,158494185,4910,4910,4910,4910,0
|
|
20240503,172900,158494185,4910,4910,4910,4910,0
|
|
20240503,172800,158494185,4910,4910,4910,4910,0
|
|
20240503,172700,158494185,4910,4910,4910,4910,0
|
|
20240503,172600,158494185,4910,4910,4910,4910,0
|
|
20240503,172500,158494185,4910,4910,4910,4910,0
|
|
20240503,172400,158494185,4910,4910,4910,4910,0
|
|
20240503,172300,158494185,4910,4910,4910,4910,0
|
|
20240503,172200,158494185,4910,4910,4910,4910,0
|
|
20240503,172100,158494185,4910,4910,4910,4910,0
|
|
20240503,172000,158494185,4910,4910,4910,4910,0
|
|
20240503,171900,158494185,4910,4910,4910,4910,0
|
|
20240503,171800,158494185,4910,4910,4910,4910,0
|
|
20240503,171700,158494185,4910,4910,4910,4910,0
|
|
20240503,171600,158494185,4910,4910,4910,4910,0
|
|
20240503,171500,158494185,4910,4910,4910,4910,4399
|
|
20240503,171400,158494185,4910,4910,4910,4910,0
|
|
20240503,171300,158494185,4910,4910,4910,4910,0
|
|
20240503,171200,158494185,4910,4910,4910,4910,0
|
|
20240503,171100,158494185,4910,4910,4910,4910,0
|
|
20240503,171000,158494185,4910,4910,4910,4910,0
|
|
20240503,170900,158494185,4910,4910,4910,4910,0
|
|
20240503,170800,158494185,4910,4910,4910,4910,0
|
|
20240503,170700,158494185,4910,4910,4910,4910,0
|
|
20240503,170600,158494185,4910,4910,4910,4910,0
|
|
20240503,170500,158494185,4910,4910,4910,4910,0
|
|
20240503,170400,158494185,4910,4910,4910,4910,0
|
|
20240503,170300,158494185,4910,4910,4910,4910,0
|
|
20240503,170200,158494185,4910,4910,4910,4910,0
|
|
20240503,170100,158494185,4910,4910,4910,4910,0
|
|
20240503,170000,158494185,4910,4910,4910,4910,0
|
|
20240503,165900,158494185,4910,4910,4910,4910,0
|
|
20240503,165800,158494185,4910,4910,4910,4910,0
|
|
20240503,165700,158494185,4910,4910,4910,4910,0
|
|
20240503,165600,158494185,4910,4910,4910,4910,0
|
|
20240503,165500,158494185,4910,4910,4910,4910,0
|
|
20240503,165400,158494185,4910,4910,4910,4910,0
|
|
20240503,165300,158494185,4910,4910,4910,4910,0
|
|
20240503,165200,158494185,4910,4910,4910,4910,0
|
|
20240503,165100,158494185,4910,4910,4910,4910,0
|
|
20240503,165000,158494185,4910,4910,4910,4910,0
|
|
20240503,164900,158494185,4910,4910,4910,4910,0
|
|
20240503,164800,158494185,4910,4910,4910,4910,0
|
|
20240503,164700,158494185,4910,4910,4910,4910,0
|
|
20240503,164600,158494185,4910,4910,4910,4910,0
|
|
20240503,164500,158494185,4910,4910,4910,4910,4399
|
|
20240503,164400,158494185,4910,4910,4910,4910,0
|
|
20240503,164300,158494185,4910,4910,4910,4910,0
|
|
20240503,164200,158494185,4910,4910,4910,4910,0
|
|
20240503,164100,158494185,4910,4910,4910,4910,0
|
|
20240503,164000,158494185,4910,4910,4910,4910,0
|
|
20240503,163900,158494185,4910,4910,4910,4910,0
|
|
20240503,163800,158494185,4910,4910,4910,4910,0
|
|
20240503,163700,158494185,4910,4910,4910,4910,0
|
|
20240503,163600,158494185,4910,4910,4910,4910,0
|
|
20240503,163500,158494185,4910,4910,4910,4910,0
|
|
20240503,163400,158494185,4910,4910,4910,4910,0
|
|
20240503,163300,158494185,4910,4910,4910,4910,0
|
|
20240503,163200,158494185,4910,4910,4910,4910,0
|
|
20240503,163100,158494185,4910,4910,4910,4910,0
|
|
20240503,163000,158494185,4910,4910,4910,4910,0
|
|
20240503,162900,158494185,4910,4910,4910,4910,0
|
|
20240503,162800,158494185,4910,4910,4910,4910,0
|
|
20240503,162700,158494185,4910,4910,4910,4910,0
|
|
20240503,162600,158494185,4910,4910,4910,4910,0
|
|
20240503,162500,158494185,4910,4910,4910,4910,0
|
|
20240503,162400,158494185,4910,4910,4910,4910,0
|
|
20240503,162300,158494185,4910,4910,4910,4910,0
|
|
20240503,162200,158494185,4910,4910,4910,4910,0
|
|
20240503,162100,158494185,4910,4910,4910,4910,0
|
|
20240503,162000,158494185,4910,4910,4910,4910,0
|
|
20240503,161900,158494185,4910,4910,4910,4910,0
|
|
20240503,161800,158494185,4910,4910,4910,4910,0
|
|
20240503,161700,158494185,4910,4910,4910,4910,0
|
|
20240503,161600,158494185,4910,4910,4910,4910,0
|
|
20240503,161500,158494185,4910,4910,4910,4910,4399
|
|
20240503,161400,158494185,4910,4910,4910,4910,0
|
|
20240503,161300,158494185,4910,4910,4910,4910,0
|
|
20240503,161200,158494185,4910,4910,4910,4910,0
|
|
20240503,161100,158494185,4910,4910,4910,4910,0
|
|
20240503,161000,158494185,4910,4910,4910,4910,0
|
|
20240503,160900,158494185,4910,4910,4910,4910,0
|
|
20240503,160800,158494185,4910,4910,4910,4910,0
|
|
20240503,160700,158494185,4910,4910,4910,4910,0
|
|
20240503,160600,158494185,4910,4910,4910,4910,0
|
|
20240503,160500,158494185,4910,4910,4910,4910,0
|
|
20240503,160400,158494185,4910,4910,4910,4910,0
|
|
20240503,160300,158494185,4910,4910,4910,4910,0
|
|
20240503,160200,158494185,4910,4910,4910,4910,0
|
|
20240503,160100,158494185,4910,4910,4910,4910,0
|
|
20240503,160000,158494185,4910,4910,4910,4910,0
|
|
20240503,155900,158494185,4910,4910,4910,4910,0
|
|
20240503,155800,158494185,4910,4910,4910,4910,0
|
|
20240503,155700,158494185,4910,4910,4910,4910,0
|
|
20240503,155600,158494185,4910,4910,4910,4910,0
|
|
20240503,155500,158494185,4910,4910,4910,4910,0
|
|
20240503,155400,158494185,4910,4910,4910,4910,0
|
|
20240503,155300,158494185,4910,4910,4910,4910,0
|
|
20240503,155200,158494185,4910,4910,4910,4910,0
|
|
20240503,155100,158494185,4910,4910,4910,4910,0
|
|
20240503,155000,158494185,4910,4910,4910,4910,0
|
|
20240503,154900,158494185,4910,4910,4910,4910,0
|
|
20240503,154800,158494185,4910,4910,4910,4910,0
|
|
20240503,154700,158494185,4910,4910,4910,4910,0
|
|
20240503,154600,158494185,4910,4910,4910,4910,0
|
|
20240503,154500,158494185,4910,4910,4910,4910,4399
|
|
20240503,154400,158494185,4910,4910,4910,4910,0
|
|
20240503,154300,158494185,4910,4910,4910,4910,0
|
|
20240503,154200,158494185,4910,4910,4910,4910,0
|
|
20240503,154100,158494185,4910,4910,4910,4910,0
|
|
20240503,154000,158494185,4910,4910,4910,4910,0
|
|
20240503,153900,158494185,4910,4910,4910,4910,0
|
|
20240503,153800,158494185,4910,4910,4910,4910,0
|
|
20240503,153700,158494185,4910,4910,4910,4910,0
|
|
20240503,153600,158494185,4910,4910,4910,4910,0
|
|
20240503,153500,158494185,4910,4910,4910,4910,0
|
|
20240503,153400,158494185,4910,4910,4910,4910,0
|
|
20240503,153300,158494185,4910,4910,4910,4910,0
|
|
20240503,153200,158494185,4910,4910,4910,4910,0
|
|
20240503,153100,158494185,4910,4910,4910,4910,0
|
|
20240503,153000,158494185,4910,4910,4910,4910,4399
|
|
20240503,152900,136895095,4910,4910,4910,4910,0
|
|
20240503,152800,136895095,4910,4910,4910,4910,0
|
|
20240503,152700,136895095,4910,4910,4910,4910,0
|
|
20240503,152600,136895095,4910,4910,4910,4910,0
|
|
20240503,152500,136895095,4910,4910,4910,4910,0
|
|
20240503,152400,136895095,4910,4910,4910,4910,0
|
|
20240503,152300,136895095,4910,4910,4910,4910,0
|
|
20240503,152200,136895095,4910,4910,4910,4910,0
|
|
20240503,152100,136895095,4910,4910,4910,4910,0
|
|
20240503,152000,136895095,4910,4910,4910,4910,0
|
|
20240503,151900,136895095,4910,4910,4910,4910,0
|
|
20240503,151800,136895095,4910,4910,4910,4910,0
|
|
20240503,151700,136895095,4910,4925,4925,4910,695
|
|
20240503,151600,133481210,4925,4925,4925,4925,0
|
|
20240503,151500,133481210,4925,4925,4925,4925,260
|
|
20240503,151400,132200710,4925,4925,4925,4925,0
|
|
20240503,151300,132200710,4925,4935,4935,4925,121
|
|
20240503,151200,131603920,4935,4935,4935,4935,110
|
|
20240503,151100,131061070,4935,4930,4935,4930,338
|
|
20240503,151000,129393110,4935,4935,4935,4935,732
|
|
20240503,150900,125780690,4935,4935,4935,4935,1291
|
|
20240503,150800,119409605,4935,4935,4935,4935,0
|
|
20240503,150700,119409605,4935,4935,4935,4935,270
|
|
20240503,150600,118077155,4935,4935,4935,4935,0
|
|
20240503,150500,118077155,4935,4935,4935,4935,0
|
|
20240503,150400,118077155,4935,4935,4935,4935,240
|
|
20240503,150300,116892755,4930,4930,4930,4930,0
|
|
20240503,150200,116892755,4930,4930,4930,4930,42
|
|
20240503,150100,116685695,4925,4925,4925,4925,0
|
|
20240503,150000,116685695,4925,4925,4925,4925,10
|
|
20240503,145900,116636445,4925,4930,4930,4925,1710
|
|
20240503,145800,108212195,4935,4935,4935,4935,0
|
|
20240503,145700,108212195,4935,4935,4935,4935,0
|
|
20240503,145600,108212195,4935,4935,4935,4935,0
|
|
20240503,145500,108212195,4935,4935,4935,4935,0
|
|
20240503,145400,108212195,4935,4935,4935,4935,0
|
|
20240503,145300,108212195,4935,4935,4935,4935,0
|
|
20240503,145200,108212195,4935,4925,4935,4925,300
|
|
20240503,145100,106732095,4925,4925,4925,4925,0
|
|
20240503,145000,106732095,4925,4925,4925,4925,0
|
|
20240503,144900,106732095,4925,4925,4925,4925,0
|
|
20240503,144800,106732095,4925,4925,4925,4925,0
|
|
20240503,144700,106732095,4925,4925,4925,4925,0
|
|
20240503,144600,106732095,4925,4925,4925,4925,0
|
|
20240503,144500,106732095,4925,4925,4925,4925,1
|
|
20240503,144400,106727170,4940,4940,4940,4940,0
|
|
20240503,144300,106727170,4940,4940,4940,4940,0
|
|
20240503,144200,106727170,4940,4940,4940,4940,0
|
|
20240503,144100,106727170,4940,4940,4940,4940,0
|
|
20240503,144000,106727170,4940,4940,4940,4940,0
|
|
20240503,143900,106727170,4940,4940,4940,4940,0
|
|
20240503,143800,106727170,4940,4940,4940,4940,0
|
|
20240503,143700,106727170,4940,4940,4940,4940,0
|
|
20240503,143600,106727170,4940,4925,4940,4925,47
|
|
20240503,143500,106495320,4925,4925,4925,4925,0
|
|
20240503,143400,106495320,4925,4925,4925,4925,0
|
|
20240503,143300,106495320,4925,4925,4925,4925,0
|
|
20240503,143200,106495320,4925,4925,4925,4925,240
|
|
20240503,143100,105313320,4915,4915,4915,4915,0
|
|
20240503,143000,105313320,4915,4915,4915,4915,0
|
|
20240503,142900,105313320,4915,4915,4915,4915,0
|
|
20240503,142800,105313320,4915,4915,4915,4915,10
|
|
20240503,142700,105264170,4920,4920,4920,4920,0
|
|
20240503,142600,105264170,4920,4920,4920,4920,0
|
|
20240503,142500,105264170,4920,4920,4920,4920,0
|
|
20240503,142400,105264170,4920,4915,4920,4915,2
|
|
20240503,142300,105254335,4915,4910,4915,4910,232
|
|
20240503,142200,104114090,4915,4915,4915,4915,0
|
|
20240503,142100,104114090,4915,4915,4915,4915,0
|
|
20240503,142000,104114090,4915,4915,4915,4915,1
|
|
20240503,141900,104109175,4915,4915,4915,4915,2
|
|
20240503,141800,104099345,4925,4925,4925,4925,0
|
|
20240503,141700,104099345,4925,4925,4925,4925,0
|
|
20240503,141600,104099345,4925,4925,4925,4925,0
|
|
20240503,141500,104099345,4925,4925,4925,4925,0
|
|
20240503,141400,104099345,4925,4925,4925,4925,0
|
|
20240503,141300,104099345,4925,4925,4925,4925,800
|
|
20240503,141200,100159345,4915,4915,4915,4915,0
|
|
20240503,141100,100159345,4915,4915,4915,4915,0
|
|
20240503,141000,100159345,4915,4915,4915,4915,1
|
|
20240503,140900,100154430,4905,4905,4905,4905,0
|
|
20240503,140800,100154430,4905,4905,4905,4905,0
|
|
20240503,140700,100154430,4905,4905,4905,4905,0
|
|
20240503,140600,100154430,4905,4905,4905,4905,16
|
|
20240503,140500,100075950,4910,4910,4910,4910,0
|
|
20240503,140400,100075950,4910,4910,4910,4910,0
|
|
20240503,140300,100075950,4910,4910,4910,4910,0
|
|
20240503,140200,100075950,4910,4910,4910,4910,0
|
|
20240503,140100,100075950,4910,4910,4910,4910,0
|
|
20240503,140000,100075950,4910,4910,4910,4905,429
|
|
20240503,135900,97969640,4910,4915,4915,4910,478
|
|
20240503,135800,95622655,4910,4910,4910,4910,0
|
|
20240503,135700,95622655,4910,4910,4910,4910,1
|
|
20240503,135600,95617745,4915,4915,4915,4915,5
|
|
20240503,135500,95593170,4920,4920,4920,4920,0
|
|
20240503,135400,95593170,4920,4920,4920,4920,0
|
|
20240503,135300,95593170,4920,4920,4920,4920,0
|
|
20240503,135200,95593170,4920,4915,4920,4915,2
|
|
20240503,135100,95583335,4910,4910,4910,4910,64
|
|
20240503,135000,95269095,4910,4910,4910,4910,0
|
|
20240503,134900,95269095,4910,4910,4910,4910,0
|
|
20240503,134800,95269095,4910,4910,4910,4910,60
|
|
20240503,134700,94974495,4910,4910,4910,4910,0
|
|
20240503,134600,94974495,4910,4910,4910,4910,5
|
|
20240503,134500,94949945,4910,4910,4910,4910,0
|
|
20240503,134400,94949945,4910,4910,4910,4910,0
|
|
20240503,134300,94949945,4910,4910,4910,4910,0
|
|
20240503,134200,94949945,4910,4910,4910,4910,1
|
|
20240503,134100,94945035,4925,4925,4925,4925,0
|
|
20240503,134000,94945035,4925,4925,4925,4925,0
|
|
20240503,133900,94945035,4925,4925,4925,4925,0
|
|
20240503,133800,94945035,4925,4925,4925,4925,0
|
|
20240503,133700,94945035,4925,4925,4925,4925,0
|
|
20240503,133600,94945035,4925,4925,4925,4925,0
|
|
20240503,133500,94945035,4925,4925,4925,4925,0
|
|
20240503,133400,94945035,4925,4925,4925,4925,0
|
|
20240503,133300,94945035,4925,4925,4925,4925,0
|
|
20240503,133200,94945035,4925,4925,4925,4925,0
|
|
20240503,133100,94945035,4925,4925,4925,4925,4
|
|
20240503,133000,94925335,4925,4925,4925,4925,4
|
|
20240503,132900,94905635,4925,4925,4925,4925,0
|
|
20240503,132800,94905635,4925,4925,4925,4925,0
|
|
20240503,132700,94905635,4925,4925,4925,4925,18
|
|
20240503,132600,94816985,4910,4910,4910,4910,2
|
|
20240503,132500,94807165,4910,4910,4910,4910,0
|
|
20240503,132400,94807165,4910,4915,4915,4910,131
|
|
20240503,132300,94163895,4910,4910,4910,4910,0
|
|
20240503,132200,94163895,4910,4910,4910,4910,0
|
|
20240503,132100,94163895,4910,4910,4910,4910,0
|
|
20240503,132000,94163895,4910,4910,4910,4910,0
|
|
20240503,131900,94163895,4910,4910,4910,4910,0
|
|
20240503,131800,94163895,4910,4910,4910,4910,0
|
|
20240503,131700,94163895,4910,4910,4910,4910,0
|
|
20240503,131600,94163895,4910,4910,4910,4910,0
|
|
20240503,131500,94163895,4910,4910,4910,4910,0
|
|
20240503,131400,94163895,4910,4910,4910,4910,0
|
|
20240503,131300,94163895,4910,4910,4910,4910,0
|
|
20240503,131200,94163895,4910,4910,4910,4910,0
|
|
20240503,131100,94163895,4910,4910,4910,4910,0
|
|
20240503,131000,94163895,4910,4910,4910,4910,5
|
|
20240503,130900,94139345,4910,4910,4910,4910,1
|
|
20240503,130800,94134435,4930,4930,4930,4930,53
|
|
20240503,130700,93873145,4930,4930,4930,4930,0
|
|
20240503,130600,93873145,4930,4930,4930,4930,1
|
|
20240503,130500,93868215,4930,4930,4930,4930,0
|
|
20240503,130400,93868215,4930,4930,4930,4930,0
|
|
20240503,130300,93868215,4930,4930,4930,4930,0
|
|
20240503,130200,93868215,4930,4915,4930,4910,270
|
|
20240503,130100,92540840,4930,4930,4930,4930,0
|
|
20240503,130000,92540840,4930,4930,4930,4930,0
|
|
20240503,125900,92540840,4930,4930,4930,4930,0
|
|
20240503,125800,92540840,4930,4930,4930,4930,0
|
|
20240503,125700,92540840,4930,4930,4930,4930,0
|
|
20240503,125600,92540840,4930,4930,4930,4930,0
|
|
20240503,125500,92540840,4930,4930,4930,4930,0
|
|
20240503,125400,92540840,4930,4930,4930,4930,1
|
|
20240503,125300,92535910,4915,4915,4915,4915,0
|
|
20240503,125200,92535910,4915,4915,4915,4915,0
|
|
20240503,125100,92535910,4915,4920,4930,4915,147
|
|
20240503,125000,91812950,4930,4930,4930,4925,55
|
|
20240503,124900,91541820,4930,4930,4930,4930,0
|
|
20240503,124800,91541820,4930,4930,4930,4930,0
|
|
20240503,124700,91541820,4930,4930,4930,4930,0
|
|
20240503,124600,91541820,4930,4930,4930,4930,0
|
|
20240503,124500,91541820,4930,4930,4930,4930,10
|
|
20240503,124400,91492520,4930,4930,4930,4930,0
|
|
20240503,124300,91492520,4930,4930,4930,4930,19
|
|
20240503,124200,91398850,4935,4935,4935,4935,0
|
|
20240503,124100,91398850,4935,4935,4935,4935,0
|
|
20240503,124000,91398850,4935,4935,4935,4935,6
|
|
20240503,123900,91369240,4935,4935,4935,4935,10
|
|
20240503,123800,91319890,4935,4935,4935,4935,0
|
|
20240503,123700,91319890,4935,4935,4935,4935,10
|
|
20240503,123600,91270540,4950,4950,4950,4950,0
|
|
20240503,123500,91270540,4950,4950,4950,4950,0
|
|
20240503,123400,91270540,4950,4950,4950,4950,0
|
|
20240503,123300,91270540,4950,4950,4950,4950,0
|
|
20240503,123200,91270540,4950,4950,4950,4950,0
|
|
20240503,123100,91270540,4950,4950,4950,4950,0
|
|
20240503,123000,91270540,4950,4950,4950,4950,0
|
|
20240503,122900,91270540,4950,4950,4950,4950,0
|
|
20240503,122800,91270540,4950,4950,4950,4950,0
|
|
20240503,122700,91270540,4950,4950,4950,4950,0
|
|
20240503,122600,91270540,4950,4950,4950,4950,0
|
|
20240503,122500,91270540,4950,4950,4950,4950,0
|
|
20240503,122400,91270540,4950,4950,4950,4950,0
|
|
20240503,122300,91270540,4950,4950,4950,4950,0
|
|
20240503,122200,91270540,4950,4940,4950,4940,2
|
|
20240503,122100,91260650,4950,4950,4950,4950,0
|
|
20240503,122000,91260650,4950,4950,4950,4950,1
|
|
20240503,121900,91255700,4915,4915,4915,4915,0
|
|
20240503,121800,91255700,4915,4915,4915,4915,0
|
|
20240503,121700,91255700,4915,4915,4915,4915,1
|
|
20240503,121600,91250785,4950,4950,4950,4950,0
|
|
20240503,121500,91250785,4950,4950,4950,4950,0
|
|
20240503,121400,91250785,4950,4950,4950,4950,0
|
|
20240503,121300,91250785,4950,4950,4950,4950,0
|
|
20240503,121200,91250785,4950,4950,4950,4950,0
|
|
20240503,121100,91250785,4950,4950,4950,4950,0
|
|
20240503,121000,91250785,4950,4950,4950,4950,1
|
|
20240503,120900,91245835,4950,4950,4950,4950,0
|
|
20240503,120800,91245835,4950,4950,4950,4950,0
|
|
20240503,120700,91245835,4950,4950,4950,4950,2
|
|
20240503,120600,91235935,4950,4950,4950,4950,0
|
|
20240503,120500,91235935,4950,4950,4950,4950,0
|
|
20240503,120400,91235935,4950,4950,4950,4950,0
|
|
20240503,120300,91235935,4950,4950,4950,4950,0
|
|
20240503,120200,91235935,4950,4950,4950,4950,0
|
|
20240503,120100,91235935,4950,4950,4950,4950,0
|
|
20240503,120000,91235935,4950,4950,4950,4950,0
|
|
20240503,115900,91235935,4950,4950,4950,4950,1
|
|
20240503,115800,91230985,4915,4915,4915,4915,0
|
|
20240503,115700,91230985,4915,4915,4915,4915,0
|
|
20240503,115600,91230985,4915,4915,4915,4915,0
|
|
20240503,115500,91230985,4915,4915,4915,4915,1
|
|
20240503,115400,91226070,4915,4915,4915,4915,0
|
|
20240503,115300,91226070,4915,4915,4915,4915,0
|
|
20240503,115200,91226070,4915,4915,4915,4915,0
|
|
20240503,115100,91226070,4915,4915,4915,4915,0
|
|
20240503,115000,91226070,4915,4915,4915,4915,0
|
|
20240503,114900,91226070,4915,4915,4915,4915,0
|
|
20240503,114800,91226070,4915,4915,4915,4915,0
|
|
20240503,114700,91226070,4915,4950,4950,4915,182
|
|
20240503,114600,90331505,4915,4915,4915,4915,0
|
|
20240503,114500,90331505,4915,4915,4915,4915,0
|
|
20240503,114400,90331505,4915,4915,4915,4915,0
|
|
20240503,114300,90331505,4915,4915,4915,4915,0
|
|
20240503,114200,90331505,4915,4920,4920,4915,157
|
|
20240503,114100,89559495,4950,4950,4950,4950,0
|
|
20240503,114000,89559495,4950,4950,4950,4950,21
|
|
20240503,113900,89455545,4950,4950,4950,4950,0
|
|
20240503,113800,89455545,4950,4950,4950,4950,0
|
|
20240503,113700,89455545,4950,4950,4950,4950,0
|
|
20240503,113600,89455545,4950,4950,4950,4950,0
|
|
20240503,113500,89455545,4950,4950,4950,4950,0
|
|
20240503,113400,89455545,4950,4950,4950,4950,0
|
|
20240503,113300,89455545,4950,4950,4950,4950,0
|
|
20240503,113200,89455545,4950,4950,4950,4950,0
|
|
20240503,113100,89455545,4950,4950,4950,4950,0
|
|
20240503,113000,89455545,4950,4950,4950,4950,0
|
|
20240503,112900,89455545,4950,4950,4950,4950,0
|
|
20240503,112800,89455545,4950,4950,4950,4950,0
|
|
20240503,112700,89455545,4950,4950,4950,4950,0
|
|
20240503,112600,89455545,4950,4950,4950,4950,0
|
|
20240503,112500,89455545,4950,4950,4950,4950,0
|
|
20240503,112400,89455545,4950,4950,4950,4950,0
|
|
20240503,112300,89455545,4950,4945,4950,4945,10
|
|
20240503,112200,89406090,4945,4935,4945,4920,163
|
|
20240503,112100,88603710,4945,4945,4945,4945,0
|
|
20240503,112000,88603710,4945,4945,4945,4945,2
|
|
20240503,111900,88593820,4950,4950,4950,4950,0
|
|
20240503,111800,88593820,4950,4950,4950,4950,0
|
|
20240503,111700,88593820,4950,4950,4950,4950,0
|
|
20240503,111600,88593820,4950,4950,4950,4950,4
|
|
20240503,111500,88574020,4950,4950,4950,4950,0
|
|
20240503,111400,88574020,4950,4950,4950,4950,1
|
|
20240503,111300,88569070,4925,4925,4925,4925,0
|
|
20240503,111200,88569070,4925,4925,4925,4925,0
|
|
20240503,111100,88569070,4925,4925,4925,4925,0
|
|
20240503,111000,88569070,4925,4925,4925,4925,0
|
|
20240503,110900,88569070,4925,4935,4935,4925,86
|
|
20240503,110800,88144920,4940,4940,4940,4940,8
|
|
20240503,110700,88105400,4940,4940,4940,4940,0
|
|
20240503,110600,88105400,4940,4940,4940,4940,0
|
|
20240503,110500,88105400,4940,4940,4940,4940,0
|
|
20240503,110400,88105400,4940,4940,4940,4940,0
|
|
20240503,110300,88105400,4940,4940,4940,4940,0
|
|
20240503,110200,88105400,4940,4940,4940,4940,0
|
|
20240503,110100,88105400,4940,4945,4945,4940,100
|
|
20240503,110000,87611085,4945,4945,4945,4945,0
|
|
20240503,105900,87611085,4945,4945,4945,4945,35
|
|
20240503,105800,87438010,4945,4945,4945,4945,0
|
|
20240503,105700,87438010,4945,4945,4945,4945,0
|
|
20240503,105600,87438010,4945,4945,4945,4945,0
|
|
20240503,105500,87438010,4945,4945,4945,4945,1
|
|
20240503,105400,87433065,4945,4945,4945,4945,0
|
|
20240503,105300,87433065,4945,4945,4945,4945,0
|
|
20240503,105200,87433065,4945,4945,4945,4945,0
|
|
20240503,105100,87433065,4945,4945,4945,4945,165
|
|
20240503,105000,86617140,4945,4945,4945,4945,0
|
|
20240503,104900,86617140,4945,4945,4945,4945,102
|
|
20240503,104800,86112750,4945,4945,4945,4945,0
|
|
20240503,104700,86112750,4945,4950,4950,4945,10
|
|
20240503,104600,86063275,4970,4970,4970,4970,100
|
|
20240503,104500,85566275,4970,4970,4970,4970,0
|
|
20240503,104400,85566275,4970,4970,4970,4970,1
|
|
20240503,104300,85561305,4940,4940,4940,4940,0
|
|
20240503,104200,85561305,4940,4940,4940,4940,0
|
|
20240503,104100,85561305,4940,4950,4950,4940,285
|
|
20240503,104000,84152110,4980,4975,4980,4975,100
|
|
20240503,103900,83654365,4975,4975,4975,4975,0
|
|
20240503,103800,83654365,4975,4975,4975,4975,0
|
|
20240503,103700,83654365,4975,4975,4975,4975,0
|
|
20240503,103600,83654365,4975,4975,4975,4975,1
|
|
20240503,103500,83649390,4970,4970,4970,4970,0
|
|
20240503,103400,83649390,4970,4970,4970,4970,0
|
|
20240503,103300,83649390,4970,4970,4970,4970,0
|
|
20240503,103200,83649390,4970,4970,4970,4970,0
|
|
20240503,103100,83649390,4970,4970,4970,4970,0
|
|
20240503,103000,83649390,4970,4970,4970,4970,0
|
|
20240503,102900,83649390,4970,4970,4970,4970,0
|
|
20240503,102800,83649390,4970,4970,4970,4970,0
|
|
20240503,102700,83649390,4970,4970,4970,4970,0
|
|
20240503,102600,83649390,4970,4970,4970,4970,0
|
|
20240503,102500,83649390,4970,4970,4970,4970,0
|
|
20240503,102400,83649390,4970,4970,4970,4970,0
|
|
20240503,102300,83649390,4970,4970,4970,4970,70
|
|
20240503,102200,83301490,4970,4970,4970,4970,0
|
|
20240503,102100,83301490,4970,4970,4970,4970,0
|
|
20240503,102000,83301490,4970,4970,4970,4970,700
|
|
20240503,101900,79822490,4970,4970,4970,4970,1
|
|
20240503,101800,79817520,4970,4970,4970,4970,0
|
|
20240503,101700,79817520,4970,4970,4970,4970,0
|
|
20240503,101600,79817520,4970,4970,4970,4970,0
|
|
20240503,101500,79817520,4970,4970,4970,4945,3
|
|
20240503,101400,79802635,4945,4945,4945,4945,0
|
|
20240503,101300,79802635,4945,4950,4950,4945,832
|
|
20240503,101200,75684885,4970,4970,4970,4970,200
|
|
20240503,101100,74690885,4970,4980,4980,4970,2032
|
|
20240503,101000,64571765,4980,4980,4980,4980,0
|
|
20240503,100900,64571765,4980,4980,4980,4980,1
|
|
20240503,100800,64566785,4975,4975,4975,4975,300
|
|
20240503,100700,63074285,4975,4975,4975,4975,1
|
|
20240503,100600,63069310,4950,4960,4960,4950,3
|
|
20240503,100500,63054450,4960,4960,4960,4955,142
|
|
20240503,100400,62350825,4975,4975,4975,4975,0
|
|
20240503,100300,62350825,4975,4975,4975,4975,0
|
|
20240503,100200,62350825,4975,4975,4975,4975,0
|
|
20240503,100100,62350825,4975,4975,4975,4975,150
|
|
20240503,100000,61604575,4975,4975,4975,4975,0
|
|
20240503,095900,61604575,4975,4975,4975,4975,0
|
|
20240503,095800,61604575,4975,4975,4975,4975,2
|
|
20240503,095700,61594625,4980,4975,4980,4975,7
|
|
20240503,095600,61559795,4975,4975,4975,4975,2
|
|
20240503,095500,61549845,4975,4975,4975,4975,10
|
|
20240503,095400,61500095,4975,4975,4975,4975,0
|
|
20240503,095300,61500095,4975,4980,4980,4975,123
|
|
20240503,095200,60887570,4980,4980,4980,4980,0
|
|
20240503,095100,60887570,4980,4980,4980,4980,0
|
|
20240503,095000,60887570,4980,4980,4980,4980,0
|
|
20240503,094900,60887570,4980,4980,4980,4980,0
|
|
20240503,094800,60887570,4980,4980,4980,4980,0
|
|
20240503,094700,60887570,4980,4980,4980,4980,224
|
|
20240503,094600,59772050,4985,4975,4985,4975,500
|
|
20240503,094500,57281545,4985,4980,4985,4980,441
|
|
20240503,094400,55085360,4980,4955,4980,4955,73
|
|
20240503,094300,54723195,4990,4940,4990,4940,781
|
|
20240503,094200,50837745,4940,4930,4940,4930,22
|
|
20240503,094100,50729080,4920,4920,4920,4920,0
|
|
20240503,094000,50729080,4920,4920,4920,4920,0
|
|
20240503,093900,50729080,4920,4930,4930,4920,140
|
|
20240503,093800,50039280,4920,4920,4920,4920,10
|
|
20240503,093700,49990080,4920,4920,4920,4920,0
|
|
20240503,093600,49990080,4920,4920,4920,4920,51
|
|
20240503,093500,49739160,4920,4920,4920,4920,0
|
|
20240503,093400,49739160,4920,4920,4920,4920,0
|
|
20240503,093300,49739160,4920,4920,4920,4920,0
|
|
20240503,093200,49739160,4920,4935,4935,4920,386
|
|
20240503,093100,47836220,4950,4950,4950,4950,1
|
|
20240503,093000,47831270,4940,4945,4945,4940,4
|
|
20240503,092900,47811500,4950,4950,4950,4950,0
|
|
20240503,092800,47811500,4950,4950,4950,4950,1
|
|
20240503,092700,47806550,4940,4940,4940,4940,1
|
|
20240503,092600,47801610,4940,4940,4940,4940,8
|
|
20240503,092500,47762090,4940,4940,4940,4940,51
|
|
20240503,092400,47510150,4940,4940,4940,4940,0
|
|
20240503,092300,47510150,4940,4950,4950,4940,76
|
|
20240503,092200,47134510,4950,4950,4950,4950,132
|
|
20240503,092100,46481110,4955,4955,4955,4955,0
|
|
20240503,092000,46481110,4955,4955,4955,4955,0
|
|
20240503,091900,46481110,4955,4955,4955,4955,6
|
|
20240503,091800,46451380,4955,4955,4955,4955,0
|
|
20240503,091700,46451380,4955,4955,4955,4955,0
|
|
20240503,091600,46451380,4955,4955,4955,4955,1
|
|
20240503,091500,46446425,4930,4940,4955,4930,202
|
|
20240503,091400,45449530,4940,4940,4940,4940,40
|
|
20240503,091300,45251930,4940,4940,4940,4940,40
|
|
20240503,091200,45054330,4940,4940,4940,4940,0
|
|
20240503,091100,45054330,4940,4940,4940,4940,0
|
|
20240503,091000,45054330,4940,4955,4955,4940,196
|
|
20240503,090900,44083405,4975,4975,4980,4975,8
|
|
20240503,090800,44043590,4980,4980,4980,4980,0
|
|
20240503,090700,44043590,4980,4980,4980,4980,10
|
|
20240503,090600,43993790,4980,4980,4980,4980,0
|
|
20240503,090500,43993790,4980,4970,4980,4970,2
|
|
20240503,090400,43983840,4960,4920,4960,4920,2644
|
|
20240503,090300,30903975,4925,4925,4925,4925,0
|
|
20240503,090200,30903975,4925,4935,4935,4925,214
|
|
20240503,090100,29850015,4945,4975,4980,4945,101
|
|
20240503,090000,29347265,4990,4885,4990,4885,5997
|