649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,194600,174091800,9020,9020,9020,9020,217
|
|
20240502,194500,174091800,9020,9020,9020,9020,0
|
|
20240502,194400,174091800,9020,9020,9020,9020,0
|
|
20240502,194300,174091800,9020,9020,9020,9020,0
|
|
20240502,194200,174091800,9020,9020,9020,9020,0
|
|
20240502,194100,174091800,9020,9020,9020,9020,0
|
|
20240502,194000,174091800,9020,9020,9020,9020,0
|
|
20240502,193900,174091800,9020,9020,9020,9020,0
|
|
20240502,193800,174091800,9020,9020,9020,9020,0
|
|
20240502,193700,174091800,9020,9020,9020,9020,0
|
|
20240502,193600,174091800,9020,9020,9020,9020,0
|
|
20240502,193500,174091800,9020,9020,9020,9020,0
|
|
20240502,193400,174091800,9020,9020,9020,9020,0
|
|
20240502,193300,174091800,9020,9020,9020,9020,0
|
|
20240502,193200,174091800,9020,9020,9020,9020,0
|
|
20240502,193100,174091800,9020,9020,9020,9020,0
|
|
20240502,193000,174091800,9020,9020,9020,9020,0
|
|
20240502,192900,174091800,9020,9020,9020,9020,0
|
|
20240502,192800,174091800,9020,9020,9020,9020,0
|
|
20240502,192700,174091800,9020,9020,9020,9020,0
|
|
20240502,192600,174091800,9020,9020,9020,9020,0
|
|
20240502,192500,174091800,9020,9020,9020,9020,0
|
|
20240502,192400,174091800,9020,9020,9020,9020,0
|
|
20240502,192300,174091800,9020,9020,9020,9020,0
|
|
20240502,192200,174091800,9020,9020,9020,9020,0
|
|
20240502,192100,174091800,9020,9020,9020,9020,0
|
|
20240502,192000,174091800,9020,9020,9020,9020,0
|
|
20240502,191900,174091800,9020,9020,9020,9020,0
|
|
20240502,191800,174091800,9020,9020,9020,9020,0
|
|
20240502,191700,174091800,9020,9020,9020,9020,0
|
|
20240502,191600,174091800,9020,9020,9020,9020,217
|
|
20240502,191500,174091800,9020,9020,9020,9020,0
|
|
20240502,191400,174091800,9020,9020,9020,9020,0
|
|
20240502,191300,174091800,9020,9020,9020,9020,0
|
|
20240502,191200,174091800,9020,9020,9020,9020,0
|
|
20240502,191100,174091800,9020,9020,9020,9020,0
|
|
20240502,191000,174091800,9020,9020,9020,9020,0
|
|
20240502,190900,174091800,9020,9020,9020,9020,0
|
|
20240502,190800,174091800,9020,9020,9020,9020,0
|
|
20240502,190700,174091800,9020,9020,9020,9020,0
|
|
20240502,190600,174091800,9020,9020,9020,9020,0
|
|
20240502,190500,174091800,9020,9020,9020,9020,0
|
|
20240502,190400,174091800,9020,9020,9020,9020,0
|
|
20240502,190300,174091800,9020,9020,9020,9020,0
|
|
20240502,190200,174091800,9020,9020,9020,9020,0
|
|
20240502,190100,174091800,9020,9020,9020,9020,0
|
|
20240502,190000,174091800,9020,9020,9020,9020,0
|
|
20240502,185900,174091800,9020,9020,9020,9020,0
|
|
20240502,185800,174091800,9020,9020,9020,9020,0
|
|
20240502,185700,174091800,9020,9020,9020,9020,0
|
|
20240502,185600,174091800,9020,9020,9020,9020,0
|
|
20240502,185500,174091800,9020,9020,9020,9020,0
|
|
20240502,185400,174091800,9020,9020,9020,9020,0
|
|
20240502,185300,174091800,9020,9020,9020,9020,0
|
|
20240502,185200,174091800,9020,9020,9020,9020,0
|
|
20240502,185100,174091800,9020,9020,9020,9020,0
|
|
20240502,185000,174091800,9020,9020,9020,9020,0
|
|
20240502,184900,174091800,9020,9020,9020,9020,0
|
|
20240502,184800,174091800,9020,9020,9020,9020,0
|
|
20240502,184700,174091800,9020,9020,9020,9020,0
|
|
20240502,184600,174091800,9020,9020,9020,9020,217
|
|
20240502,184500,174091800,9020,9020,9020,9020,0
|
|
20240502,184400,174091800,9020,9020,9020,9020,0
|
|
20240502,184300,174091800,9020,9020,9020,9020,0
|
|
20240502,184200,174091800,9020,9020,9020,9020,0
|
|
20240502,184100,174091800,9020,9020,9020,9020,0
|
|
20240502,184000,174091800,9020,9020,9020,9020,0
|
|
20240502,183900,174091800,9020,9020,9020,9020,0
|
|
20240502,183800,174091800,9020,9020,9020,9020,0
|
|
20240502,183700,174091800,9020,9020,9020,9020,0
|
|
20240502,183600,174091800,9020,9020,9020,9020,0
|
|
20240502,183500,174091800,9020,9020,9020,9020,0
|
|
20240502,183400,174091800,9020,9020,9020,9020,0
|
|
20240502,183300,174091800,9020,9020,9020,9020,0
|
|
20240502,183200,174091800,9020,9020,9020,9020,0
|
|
20240502,183100,174091800,9020,9020,9020,9020,0
|
|
20240502,183000,174091800,9020,9020,9020,9020,0
|
|
20240502,182900,174091800,9020,9020,9020,9020,0
|
|
20240502,182800,174091800,9020,9020,9020,9020,0
|
|
20240502,182700,174091800,9020,9020,9020,9020,0
|
|
20240502,182600,174091800,9020,9020,9020,9020,0
|
|
20240502,182500,174091800,9020,9020,9020,9020,0
|
|
20240502,182400,174091800,9020,9020,9020,9020,0
|
|
20240502,182300,174091800,9020,9020,9020,9020,0
|
|
20240502,182200,174091800,9020,9020,9020,9020,0
|
|
20240502,182100,174091800,9020,9020,9020,9020,0
|
|
20240502,182000,174091800,9020,9020,9020,9020,0
|
|
20240502,181900,174091800,9020,9020,9020,9020,0
|
|
20240502,181800,174091800,9020,9020,9020,9020,0
|
|
20240502,181700,174091800,9020,9020,9020,9020,0
|
|
20240502,181600,174091800,9020,9020,9020,9020,217
|
|
20240502,181500,174091800,9020,9020,9020,9020,0
|
|
20240502,181400,174091800,9020,9020,9020,9020,0
|
|
20240502,181300,174091800,9020,9020,9020,9020,0
|
|
20240502,181200,174091800,9020,9020,9020,9020,0
|
|
20240502,181100,174091800,9020,9020,9020,9020,0
|
|
20240502,181000,174091800,9020,9020,9020,9020,0
|
|
20240502,180900,174091800,9020,9020,9020,9020,0
|
|
20240502,180800,174091800,9020,9020,9020,9020,0
|
|
20240502,180700,174091800,9020,9020,9020,9020,0
|
|
20240502,180600,174091800,9020,9020,9020,9020,0
|
|
20240502,180500,174091800,9020,9020,9020,9020,0
|
|
20240502,180400,174091800,9020,9020,9020,9020,0
|
|
20240502,180300,174091800,9020,9020,9020,9020,0
|
|
20240502,180200,174091800,9020,9020,9020,9020,0
|
|
20240502,180100,174091800,9020,9020,9020,9020,0
|
|
20240502,180000,174091800,9020,9020,9020,9020,0
|
|
20240502,175900,174091800,9020,9020,9020,9020,0
|
|
20240502,175800,174091800,9020,9020,9020,9020,0
|
|
20240502,175700,174091800,9020,9020,9020,9020,0
|
|
20240502,175600,174091800,9020,9020,9020,9020,0
|
|
20240502,175500,174091800,9020,9020,9020,9020,0
|
|
20240502,175400,174091800,9020,9020,9020,9020,0
|
|
20240502,175300,174091800,9020,9020,9020,9020,0
|
|
20240502,175200,174091800,9020,9020,9020,9020,0
|
|
20240502,175100,174091800,9020,9020,9020,9020,0
|
|
20240502,175000,174091800,9020,9020,9020,9020,0
|
|
20240502,174900,174091800,9020,9020,9020,9020,0
|
|
20240502,174800,174091800,9020,9020,9020,9020,0
|
|
20240502,174700,174091800,9020,9020,9020,9020,0
|
|
20240502,174600,174091800,9020,9020,9020,9020,217
|
|
20240502,174500,174091800,9020,9020,9020,9020,0
|
|
20240502,174400,174091800,9020,9020,9020,9020,0
|
|
20240502,174300,174091800,9020,9020,9020,9020,0
|
|
20240502,174200,174091800,9020,9020,9020,9020,0
|
|
20240502,174100,174091800,9020,9020,9020,9020,0
|
|
20240502,174000,174091800,9020,9020,9020,9020,0
|
|
20240502,173900,174091800,9020,9020,9020,9020,0
|
|
20240502,173800,174091800,9020,9020,9020,9020,0
|
|
20240502,173700,174091800,9020,9020,9020,9020,0
|
|
20240502,173600,174091800,9020,9020,9020,9020,0
|
|
20240502,173500,174091800,9020,9020,9020,9020,0
|
|
20240502,173400,174091800,9020,9020,9020,9020,0
|
|
20240502,173300,174091800,9020,9020,9020,9020,0
|
|
20240502,173200,174091800,9020,9020,9020,9020,0
|
|
20240502,173100,174091800,9020,9020,9020,9020,0
|
|
20240502,173000,174091800,9020,9020,9020,9020,0
|
|
20240502,172900,174091800,9020,9020,9020,9020,0
|
|
20240502,172800,174091800,9020,9020,9020,9020,0
|
|
20240502,172700,174091800,9020,9020,9020,9020,0
|
|
20240502,172600,174091800,9020,9020,9020,9020,0
|
|
20240502,172500,174091800,9020,9020,9020,9020,0
|
|
20240502,172400,174091800,9020,9020,9020,9020,0
|
|
20240502,172300,174091800,9020,9020,9020,9020,0
|
|
20240502,172200,174091800,9020,9020,9020,9020,0
|
|
20240502,172100,174091800,9020,9020,9020,9020,0
|
|
20240502,172000,174091800,9020,9020,9020,9020,0
|
|
20240502,171900,174091800,9020,9020,9020,9020,0
|
|
20240502,171800,174091800,9020,9020,9020,9020,0
|
|
20240502,171700,174091800,9020,9020,9020,9020,0
|
|
20240502,171600,174091800,9020,9020,9020,9020,217
|
|
20240502,171500,174091800,9020,9020,9020,9020,0
|
|
20240502,171400,174091800,9020,9020,9020,9020,0
|
|
20240502,171300,174091800,9020,9020,9020,9020,0
|
|
20240502,171200,174091800,9020,9020,9020,9020,0
|
|
20240502,171100,174091800,9020,9020,9020,9020,0
|
|
20240502,171000,174091800,9020,9020,9020,9020,0
|
|
20240502,170900,174091800,9020,9020,9020,9020,0
|
|
20240502,170800,174091800,9020,9020,9020,9020,0
|
|
20240502,170700,174091800,9020,9020,9020,9020,0
|
|
20240502,170600,174091800,9020,9020,9020,9020,0
|
|
20240502,170500,174091800,9020,9020,9020,9020,0
|
|
20240502,170400,174091800,9020,9020,9020,9020,0
|
|
20240502,170300,174091800,9020,9020,9020,9020,0
|
|
20240502,170200,174091800,9020,9020,9020,9020,0
|
|
20240502,170100,174091800,9020,9020,9020,9020,0
|
|
20240502,170000,174091800,9020,9020,9020,9020,0
|
|
20240502,165900,174091800,9020,9020,9020,9020,0
|
|
20240502,165800,174091800,9020,9020,9020,9020,0
|
|
20240502,165700,174091800,9020,9020,9020,9020,0
|
|
20240502,165600,174091800,9020,9020,9020,9020,0
|
|
20240502,165500,174091800,9020,9020,9020,9020,0
|
|
20240502,165400,174091800,9020,9020,9020,9020,0
|
|
20240502,165300,174091800,9020,9020,9020,9020,0
|
|
20240502,165200,174091800,9020,9020,9020,9020,0
|
|
20240502,165100,174091800,9020,9020,9020,9020,0
|
|
20240502,165000,174091800,9020,9020,9020,9020,0
|
|
20240502,164900,174091800,9020,9020,9020,9020,0
|
|
20240502,164800,174091800,9020,9020,9020,9020,0
|
|
20240502,164700,174091800,9020,9020,9020,9020,0
|
|
20240502,164600,174091800,9020,9020,9020,9020,217
|
|
20240502,164500,174091800,9020,9020,9020,9020,0
|
|
20240502,164400,174091800,9020,9020,9020,9020,0
|
|
20240502,164300,174091800,9020,9020,9020,9020,0
|
|
20240502,164200,174091800,9020,9020,9020,9020,0
|
|
20240502,164100,174091800,9020,9020,9020,9020,0
|
|
20240502,164000,174091800,9020,9020,9020,9020,0
|
|
20240502,163900,174091800,9020,9020,9020,9020,0
|
|
20240502,163800,174091800,9020,9020,9020,9020,0
|
|
20240502,163700,174091800,9020,9020,9020,9020,0
|
|
20240502,163600,174091800,9020,9020,9020,9020,0
|
|
20240502,163500,174091800,9020,9020,9020,9020,0
|
|
20240502,163400,174091800,9020,9020,9020,9020,0
|
|
20240502,163300,174091800,9020,9020,9020,9020,0
|
|
20240502,163200,174091800,9020,9020,9020,9020,0
|
|
20240502,163100,174091800,9020,9020,9020,9020,0
|
|
20240502,163000,174091800,9020,9020,9020,9020,0
|
|
20240502,162900,174091800,9020,9020,9020,9020,0
|
|
20240502,162800,174091800,9020,9020,9020,9020,0
|
|
20240502,162700,174091800,9020,9020,9020,9020,0
|
|
20240502,162600,174091800,9020,9020,9020,9020,0
|
|
20240502,162500,174091800,9020,9020,9020,9020,0
|
|
20240502,162400,174091800,9020,9020,9020,9020,0
|
|
20240502,162300,174091800,9020,9020,9020,9020,0
|
|
20240502,162200,174091800,9020,9020,9020,9020,0
|
|
20240502,162100,174091800,9020,9020,9020,9020,0
|
|
20240502,162000,174091800,9020,9020,9020,9020,0
|
|
20240502,161900,174091800,9020,9020,9020,9020,0
|
|
20240502,161800,174091800,9020,9020,9020,9020,0
|
|
20240502,161700,174091800,9020,9020,9020,9020,0
|
|
20240502,161600,174091800,9020,9020,9020,9020,217
|
|
20240502,161500,174091800,9020,9020,9020,9020,0
|
|
20240502,161400,174091800,9020,9020,9020,9020,0
|
|
20240502,161300,174091800,9020,9020,9020,9020,0
|
|
20240502,161200,174091800,9020,9020,9020,9020,0
|
|
20240502,161100,174091800,9020,9020,9020,9020,0
|
|
20240502,161000,174091800,9020,9020,9020,9020,0
|
|
20240502,160900,174091800,9020,9020,9020,9020,0
|
|
20240502,160800,174091800,9020,9020,9020,9020,0
|
|
20240502,160700,174091800,9020,9020,9020,9020,0
|
|
20240502,160600,174091800,9020,9020,9020,9020,0
|
|
20240502,160500,174091800,9020,9020,9020,9020,0
|
|
20240502,160400,174091800,9020,9020,9020,9020,0
|
|
20240502,160300,174091800,9020,9020,9020,9020,0
|
|
20240502,160200,174091800,9020,9020,9020,9020,0
|
|
20240502,160100,174091800,9020,9020,9020,9020,0
|
|
20240502,160000,174091800,9020,9020,9020,9020,0
|
|
20240502,155900,174091800,9020,9020,9020,9020,0
|
|
20240502,155800,174091800,9020,9020,9020,9020,0
|
|
20240502,155700,174091800,9020,9020,9020,9020,0
|
|
20240502,155600,174091800,9020,9020,9020,9020,0
|
|
20240502,155500,174091800,9020,9020,9020,9020,0
|
|
20240502,155400,174091800,9020,9020,9020,9020,0
|
|
20240502,155300,174091800,9020,9020,9020,9020,0
|
|
20240502,155200,174091800,9020,9020,9020,9020,0
|
|
20240502,155100,174091800,9020,9020,9020,9020,0
|
|
20240502,155000,174091800,9020,9020,9020,9020,0
|
|
20240502,154900,174091800,9020,9020,9020,9020,0
|
|
20240502,154800,174091800,9020,9020,9020,9020,0
|
|
20240502,154700,174091800,9020,9020,9020,9020,0
|
|
20240502,154600,174091800,9020,9020,9020,9020,217
|
|
20240502,154500,174091800,9020,9020,9020,9020,0
|
|
20240502,154400,174091800,9020,9020,9020,9020,0
|
|
20240502,154300,174091800,9020,9020,9020,9020,0
|
|
20240502,154200,174091800,9020,9020,9020,9020,0
|
|
20240502,154100,174091800,9020,9020,9020,9020,0
|
|
20240502,154000,174091800,9020,9020,9020,9020,0
|
|
20240502,153900,174091800,9020,9020,9020,9020,0
|
|
20240502,153800,174091800,9020,9020,9020,9020,0
|
|
20240502,153700,174091800,9020,9020,9020,9020,0
|
|
20240502,153600,174091800,9020,9020,9020,9020,0
|
|
20240502,153500,174091800,9020,9020,9020,9020,0
|
|
20240502,153400,174091800,9020,9020,9020,9020,0
|
|
20240502,153300,174091800,9020,9020,9020,9020,0
|
|
20240502,153200,174091800,9020,9020,9020,9020,0
|
|
20240502,153100,174091800,9020,9020,9020,9020,0
|
|
20240502,153000,174091800,9020,9020,9020,9020,217
|
|
20240502,152900,172134460,9020,9020,9020,9020,0
|
|
20240502,152800,172134460,9020,9020,9020,9020,0
|
|
20240502,152700,172134460,9020,9020,9020,9020,0
|
|
20240502,152600,172134460,9020,9020,9020,9020,0
|
|
20240502,152500,172134460,9020,9020,9020,9020,0
|
|
20240502,152400,172134460,9020,9020,9020,9020,0
|
|
20240502,152300,172134460,9020,9020,9020,9020,0
|
|
20240502,152200,172134460,9020,9020,9020,9020,0
|
|
20240502,152100,172134460,9020,9020,9020,9020,0
|
|
20240502,152000,172134460,9020,9020,9020,9020,0
|
|
20240502,151900,172134460,9020,9000,9030,8910,106
|
|
20240502,151800,171178560,9010,8970,9010,8970,25
|
|
20240502,151700,170953520,8970,8920,8970,8890,21
|
|
20240502,151600,170765750,9000,9000,9000,9000,0
|
|
20240502,151500,170765750,9000,8940,9000,8940,22
|
|
20240502,151400,170568270,9030,9030,9030,9030,0
|
|
20240502,151300,170568270,9030,9030,9030,9030,0
|
|
20240502,151200,170568270,9030,9030,9030,9030,0
|
|
20240502,151100,170568270,9030,9030,9030,9030,0
|
|
20240502,151000,170568270,9030,8940,9030,8940,2
|
|
20240502,150900,170550300,9030,8960,9030,8960,58
|
|
20240502,150800,170028870,9030,9030,9030,9030,0
|
|
20240502,150700,170028870,9030,9030,9030,9030,0
|
|
20240502,150600,170028870,9030,9030,9030,9030,0
|
|
20240502,150500,170028870,9030,9030,9030,9030,0
|
|
20240502,150400,170028870,9030,9030,9030,9030,0
|
|
20240502,150300,170028870,9030,9030,9030,9030,0
|
|
20240502,150200,170028870,9030,9030,9030,9030,0
|
|
20240502,150100,170028870,9030,9030,9030,9030,0
|
|
20240502,150000,170028870,9030,9030,9030,9030,0
|
|
20240502,145900,170028870,9030,9030,9030,9030,0
|
|
20240502,145800,170028870,9030,9030,9030,9030,0
|
|
20240502,145700,170028870,9030,9030,9030,9030,0
|
|
20240502,145600,170028870,9030,9030,9030,9030,0
|
|
20240502,145500,170028870,9030,9030,9030,9030,0
|
|
20240502,145400,170028870,9030,9030,9030,9030,0
|
|
20240502,145300,170028870,9030,9000,9030,9000,6
|
|
20240502,145200,169974800,8990,8980,8990,8980,23
|
|
20240502,145100,169768090,9030,9030,9030,9030,0
|
|
20240502,145000,169768090,9030,9030,9030,9030,0
|
|
20240502,144900,169768090,9030,9030,9030,9030,0
|
|
20240502,144800,169768090,9030,9030,9030,9030,0
|
|
20240502,144700,169768090,9030,9030,9030,9030,0
|
|
20240502,144600,169768090,9030,9030,9030,9030,0
|
|
20240502,144500,169768090,9030,9030,9030,9030,0
|
|
20240502,144400,169768090,9030,9030,9030,9030,45
|
|
20240502,144300,169361740,9030,9010,9030,9010,10
|
|
20240502,144200,169271580,9000,9000,9000,9000,90
|
|
20240502,144100,168461580,9030,9030,9030,9030,0
|
|
20240502,144000,168461580,9030,9030,9030,9030,0
|
|
20240502,143900,168461580,9030,9030,9030,9030,0
|
|
20240502,143800,168461580,9030,9030,9030,9030,0
|
|
20240502,143700,168461580,9030,9030,9030,9030,0
|
|
20240502,143600,168461580,9030,9030,9030,9030,0
|
|
20240502,143500,168461580,9030,9030,9030,9030,0
|
|
20240502,143400,168461580,9030,9030,9030,9030,0
|
|
20240502,143300,168461580,9030,8970,9030,8970,46
|
|
20240502,143200,168048500,9030,9030,9030,9030,0
|
|
20240502,143100,168048500,9030,9030,9030,9030,0
|
|
20240502,143000,168048500,9030,9030,9030,9030,0
|
|
20240502,142900,168048500,9030,9030,9030,9030,0
|
|
20240502,142800,168048500,9030,9030,9030,9030,0
|
|
20240502,142700,168048500,9030,9030,9030,9030,0
|
|
20240502,142600,168048500,9030,9030,9030,9030,0
|
|
20240502,142500,168048500,9030,9030,9030,9030,0
|
|
20240502,142400,168048500,9030,9030,9030,9030,0
|
|
20240502,142300,168048500,9030,9030,9030,9030,0
|
|
20240502,142200,168048500,9030,9030,9030,9030,0
|
|
20240502,142100,168048500,9030,9030,9030,9030,1
|
|
20240502,142000,168039470,9010,9000,9010,9000,28
|
|
20240502,141900,167787360,9000,8980,9000,8980,296
|
|
20240502,141800,165123910,8960,8960,8960,8960,1
|
|
20240502,141700,165114950,8990,8990,8990,8990,0
|
|
20240502,141600,165114950,8990,8990,8990,8990,1
|
|
20240502,141500,165105960,9030,9030,9030,9030,0
|
|
20240502,141400,165105960,9030,9030,9030,9030,0
|
|
20240502,141300,165105960,9030,9030,9030,9030,0
|
|
20240502,141200,165105960,9030,9030,9030,9030,0
|
|
20240502,141100,165105960,9030,9030,9030,9030,0
|
|
20240502,141000,165105960,9030,9030,9030,9030,0
|
|
20240502,140900,165105960,9030,9030,9030,9030,0
|
|
20240502,140800,165105960,9030,9030,9030,9030,0
|
|
20240502,140700,165105960,9030,9030,9030,9030,0
|
|
20240502,140600,165105960,9030,9030,9030,9030,0
|
|
20240502,140500,165105960,9030,9030,9030,9030,0
|
|
20240502,140400,165105960,9030,9030,9030,9030,0
|
|
20240502,140300,165105960,9030,9030,9030,9030,0
|
|
20240502,140200,165105960,9030,9030,9030,9030,0
|
|
20240502,140100,165105960,9030,9030,9030,9030,0
|
|
20240502,140000,165105960,9030,9030,9030,9030,1
|
|
20240502,135900,165096930,9040,9040,9040,9040,0
|
|
20240502,135800,165096930,9040,9040,9040,9040,0
|
|
20240502,135700,165096930,9040,9040,9040,9040,0
|
|
20240502,135600,165096930,9040,9040,9040,9040,0
|
|
20240502,135500,165096930,9040,9040,9040,9040,0
|
|
20240502,135400,165096930,9040,9040,9040,9040,0
|
|
20240502,135300,165096930,9040,9040,9040,9040,0
|
|
20240502,135200,165096930,9040,9040,9040,9040,0
|
|
20240502,135100,165096930,9040,9040,9040,9040,100
|
|
20240502,135000,164192930,9050,9050,9050,9050,0
|
|
20240502,134900,164192930,9050,9050,9050,9050,0
|
|
20240502,134800,164192930,9050,9030,9050,9030,21
|
|
20240502,134700,164003240,9030,8960,9030,8960,1126
|
|
20240502,134600,153911750,8950,8950,8950,8950,31
|
|
20240502,134500,153634300,8960,8930,8960,8900,427
|
|
20240502,134400,149833340,8960,8950,8960,8950,94
|
|
20240502,134300,148991120,8950,8960,8960,8950,33
|
|
20240502,134200,148695530,8960,8940,8960,8940,36
|
|
20240502,134100,148373510,8930,8890,8930,8890,126
|
|
20240502,134000,147251560,8900,8900,8900,8900,0
|
|
20240502,133900,147251560,8900,8900,8900,8900,0
|
|
20240502,133800,147251560,8900,8900,8900,8900,0
|
|
20240502,133700,147251560,8900,8900,8900,8900,0
|
|
20240502,133600,147251560,8900,8920,8920,8900,4
|
|
20240502,133500,147215920,8940,8940,8940,8940,0
|
|
20240502,133400,147215920,8940,8940,8940,8940,0
|
|
20240502,133300,147215920,8940,8940,8940,8940,0
|
|
20240502,133200,147215920,8940,8940,8940,8940,0
|
|
20240502,133100,147215920,8940,8940,8940,8940,0
|
|
20240502,133000,147215920,8940,8940,8940,8940,0
|
|
20240502,132900,147215920,8940,8940,8940,8940,7
|
|
20240502,132800,147153340,8940,8940,8940,8940,0
|
|
20240502,132700,147153340,8940,8940,8940,8940,0
|
|
20240502,132600,147153340,8940,8940,8940,8940,2
|
|
20240502,132500,147135460,8960,8960,8960,8960,0
|
|
20240502,132400,147135460,8960,8960,8960,8960,0
|
|
20240502,132300,147135460,8960,8960,8960,8960,0
|
|
20240502,132200,147135460,8960,8960,8960,8960,400
|
|
20240502,132100,143551460,8960,8960,8960,8960,200
|
|
20240502,132000,141759460,8960,8960,8960,8960,0
|
|
20240502,131900,141759460,8960,8960,8960,8960,0
|
|
20240502,131800,141759460,8960,8960,8960,8960,0
|
|
20240502,131700,141759460,8960,8960,8960,8960,0
|
|
20240502,131600,141759460,8960,8940,8960,8940,28
|
|
20240502,131500,141509080,8960,8960,8960,8960,0
|
|
20240502,131400,141509080,8960,8880,8960,8880,886
|
|
20240502,131300,133632600,8890,8890,8890,8890,0
|
|
20240502,131200,133632600,8890,8890,8890,8890,0
|
|
20240502,131100,133632600,8890,8880,8890,8880,1949
|
|
20240502,131000,116323910,8880,8840,8880,8840,40
|
|
20240502,130900,115969880,8850,8850,8850,8850,0
|
|
20240502,130800,115969880,8850,8850,8850,8850,0
|
|
20240502,130700,115969880,8850,8850,8850,8850,3
|
|
20240502,130600,115943330,8860,8860,8860,8860,4
|
|
20240502,130500,115907890,8880,8880,8880,8880,0
|
|
20240502,130400,115907890,8880,8880,8880,8880,0
|
|
20240502,130300,115907890,8880,8880,8880,8880,0
|
|
20240502,130200,115907890,8880,8880,8880,8880,0
|
|
20240502,130100,115907890,8880,8880,8880,8880,0
|
|
20240502,130000,115907890,8880,8880,8880,8880,0
|
|
20240502,125900,115907890,8880,8880,8880,8880,0
|
|
20240502,125800,115907890,8880,8880,8880,8880,0
|
|
20240502,125700,115907890,8880,8880,8880,8880,0
|
|
20240502,125600,115907890,8880,8880,8880,8880,5
|
|
20240502,125500,115863490,8880,8880,8880,8880,0
|
|
20240502,125400,115863490,8880,8880,8880,8880,29
|
|
20240502,125300,115605970,8880,8870,8880,8870,82
|
|
20240502,125200,114878590,8820,8820,8820,8820,0
|
|
20240502,125100,114878590,8820,8820,8820,8820,0
|
|
20240502,125000,114878590,8820,8870,8870,8820,31
|
|
20240502,124900,114604110,8870,8870,8870,8870,0
|
|
20240502,124800,114604110,8870,8870,8870,8870,0
|
|
20240502,124700,114604110,8870,8870,8870,8870,2
|
|
20240502,124600,114586370,8860,8860,8860,8860,0
|
|
20240502,124500,114586370,8860,8860,8860,8860,0
|
|
20240502,124400,114586370,8860,8860,8860,8860,2
|
|
20240502,124300,114568650,8880,8880,8880,8880,0
|
|
20240502,124200,114568650,8880,8880,8880,8880,0
|
|
20240502,124100,114568650,8880,8880,8880,8880,0
|
|
20240502,124000,114568650,8880,8880,8880,8880,0
|
|
20240502,123900,114568650,8880,8860,8880,8860,514
|
|
20240502,123800,110005380,8860,8860,8860,8860,0
|
|
20240502,123700,110005380,8860,8860,8860,8860,0
|
|
20240502,123600,110005380,8860,8860,8860,8860,10
|
|
20240502,123500,109916780,8860,8860,8860,8860,3
|
|
20240502,123400,109890200,8870,8800,8870,8780,190
|
|
20240502,123300,108214910,8810,8810,8810,8810,25
|
|
20240502,123200,107994660,8840,8840,8840,8840,0
|
|
20240502,123100,107994660,8840,8860,8860,8840,4
|
|
20240502,123000,107959260,8800,8880,8880,8790,5055
|
|
20240502,122900,63457700,8890,8910,8910,8890,2000
|
|
20240502,122800,45673700,8900,8900,8900,8900,0
|
|
20240502,122700,45673700,8900,8960,8960,8900,120
|
|
20240502,122600,44604420,8970,8970,8970,8970,0
|
|
20240502,122500,44604420,8970,8970,8970,8970,2
|
|
20240502,122400,44586480,8980,8980,8980,8980,5
|
|
20240502,122300,44541580,8980,8980,8980,8980,3
|
|
20240502,122200,44514640,8990,8990,8990,8990,0
|
|
20240502,122100,44514640,8990,8990,8990,8990,1
|
|
20240502,122000,44505650,8980,8980,8980,8980,1
|
|
20240502,121900,44496670,9000,9000,9000,9000,1
|
|
20240502,121800,44487670,9040,9040,9040,9040,0
|
|
20240502,121700,44487670,9040,9040,9040,9040,0
|
|
20240502,121600,44487670,9040,9040,9040,9040,0
|
|
20240502,121500,44487670,9040,9040,9040,9040,0
|
|
20240502,121400,44487670,9040,9040,9040,9040,0
|
|
20240502,121300,44487670,9040,9040,9040,9040,0
|
|
20240502,121200,44487670,9040,9040,9040,9040,0
|
|
20240502,121100,44487670,9040,9040,9040,9040,0
|
|
20240502,121000,44487670,9040,9040,9040,9040,0
|
|
20240502,120900,44487670,9040,9040,9040,9040,0
|
|
20240502,120800,44487670,9040,9040,9040,9040,0
|
|
20240502,120700,44487670,9040,9040,9040,9040,0
|
|
20240502,120600,44487670,9040,9040,9040,9040,0
|
|
20240502,120500,44487670,9040,9040,9040,9040,0
|
|
20240502,120400,44487670,9040,9040,9040,9040,0
|
|
20240502,120300,44487670,9040,9040,9040,9040,0
|
|
20240502,120200,44487670,9040,9040,9040,9040,0
|
|
20240502,120100,44487670,9040,9040,9040,9040,1
|
|
20240502,120000,44478630,8880,9000,9050,8880,247
|
|
20240502,115900,42276950,8990,8960,8990,8950,62
|
|
20240502,115800,41719970,8970,9000,9000,8970,51
|
|
20240502,115700,41261100,9030,9030,9030,9030,0
|
|
20240502,115600,41261100,9030,9030,9030,9030,0
|
|
20240502,115500,41261100,9030,9030,9030,9030,0
|
|
20240502,115400,41261100,9030,9030,9030,9030,0
|
|
20240502,115300,41261100,9030,9030,9030,9030,0
|
|
20240502,115200,41261100,9030,9030,9030,9030,0
|
|
20240502,115100,41261100,9030,9030,9030,9030,0
|
|
20240502,115000,41261100,9030,9030,9030,9030,0
|
|
20240502,114900,41261100,9030,9030,9030,9030,0
|
|
20240502,114800,41261100,9030,9030,9030,9030,0
|
|
20240502,114700,41261100,9030,9030,9030,9030,0
|
|
20240502,114600,41261100,9030,9030,9030,9030,1
|
|
20240502,114500,41252070,9080,9080,9080,9080,0
|
|
20240502,114400,41252070,9080,9080,9080,9080,0
|
|
20240502,114300,41252070,9080,9080,9080,9080,0
|
|
20240502,114200,41252070,9080,9080,9080,9080,0
|
|
20240502,114100,41252070,9080,9080,9080,9080,0
|
|
20240502,114000,41252070,9080,9080,9080,9080,0
|
|
20240502,113900,41252070,9080,9080,9080,9080,0
|
|
20240502,113800,41252070,9080,9080,9080,9080,0
|
|
20240502,113700,41252070,9080,9080,9080,9080,0
|
|
20240502,113600,41252070,9080,9080,9080,9080,0
|
|
20240502,113500,41252070,9080,9080,9080,9080,1
|
|
20240502,113400,41242990,9080,9080,9080,9080,0
|
|
20240502,113300,41242990,9080,9080,9080,9080,0
|
|
20240502,113200,41242990,9080,9080,9080,9080,12
|
|
20240502,113100,41134030,9080,9080,9080,9080,0
|
|
20240502,113000,41134030,9080,9020,9080,9020,140
|
|
20240502,112900,39866870,9030,9030,9030,9030,10
|
|
20240502,112800,39776570,9060,9060,9060,9060,0
|
|
20240502,112700,39776570,9060,9060,9060,9060,0
|
|
20240502,112600,39776570,9060,9060,9060,9060,1
|
|
20240502,112500,39767510,9080,9080,9080,9080,0
|
|
20240502,112400,39767510,9080,9080,9080,9080,0
|
|
20240502,112300,39767510,9080,9080,9080,9080,0
|
|
20240502,112200,39767510,9080,9080,9080,9080,0
|
|
20240502,112100,39767510,9080,9080,9080,9080,0
|
|
20240502,112000,39767510,9080,9080,9080,9080,1
|
|
20240502,111900,39758430,9060,9060,9060,9060,0
|
|
20240502,111800,39758430,9060,9040,9060,9040,19
|
|
20240502,111700,39586610,9080,9080,9080,9080,0
|
|
20240502,111600,39586610,9080,9080,9080,9080,0
|
|
20240502,111500,39586610,9080,9080,9080,9080,0
|
|
20240502,111400,39586610,9080,9080,9080,9080,0
|
|
20240502,111300,39586610,9080,9080,9080,9080,0
|
|
20240502,111200,39586610,9080,9040,9080,9040,36
|
|
20240502,111100,39261090,9000,9000,9000,9000,0
|
|
20240502,111000,39261090,9000,9000,9000,9000,0
|
|
20240502,110900,39261090,9000,9050,9050,9000,11
|
|
20240502,110800,39161890,9080,9080,9080,9080,0
|
|
20240502,110700,39161890,9080,9080,9080,9080,1
|
|
20240502,110600,39152810,9050,9050,9050,9050,0
|
|
20240502,110500,39152810,9050,9030,9050,9020,47
|
|
20240502,110400,38728280,9090,9090,9090,9090,0
|
|
20240502,110300,38728280,9090,9090,9090,9090,0
|
|
20240502,110200,38728280,9090,9090,9090,9090,0
|
|
20240502,110100,38728280,9090,9090,9090,9090,0
|
|
20240502,110000,38728280,9090,9090,9090,9090,0
|
|
20240502,105900,38728280,9090,9090,9090,9090,0
|
|
20240502,105800,38728280,9090,9090,9090,9090,0
|
|
20240502,105700,38728280,9090,9090,9090,9090,0
|
|
20240502,105600,38728280,9090,9090,9090,9090,0
|
|
20240502,105500,38728280,9090,9090,9090,9090,0
|
|
20240502,105400,38728280,9090,9090,9090,9090,0
|
|
20240502,105300,38728280,9090,9090,9090,9090,0
|
|
20240502,105200,38728280,9090,9090,9090,9090,0
|
|
20240502,105100,38728280,9090,9090,9090,9090,0
|
|
20240502,105000,38728280,9090,9090,9090,9090,1
|
|
20240502,104900,38719190,9090,9090,9090,9090,0
|
|
20240502,104800,38719190,9090,9090,9090,9090,0
|
|
20240502,104700,38719190,9090,9060,9090,9060,124
|
|
20240502,104600,37593740,9040,9040,9040,9040,0
|
|
20240502,104500,37593740,9040,9040,9040,9040,0
|
|
20240502,104400,37593740,9040,9040,9040,9040,0
|
|
20240502,104300,37593740,9040,9020,9040,9020,37
|
|
20240502,104200,37259690,9090,9090,9090,9090,0
|
|
20240502,104100,37259690,9090,9090,9090,9090,0
|
|
20240502,104000,37259690,9090,9090,9090,9090,0
|
|
20240502,103900,37259690,9090,9090,9090,9090,0
|
|
20240502,103800,37259690,9090,9090,9090,9090,0
|
|
20240502,103700,37259690,9090,9090,9090,9090,0
|
|
20240502,103600,37259690,9090,9090,9090,9090,0
|
|
20240502,103500,37259690,9090,9090,9090,9090,0
|
|
20240502,103400,37259690,9090,9090,9090,9090,0
|
|
20240502,103300,37259690,9090,9090,9090,9090,0
|
|
20240502,103200,37259690,9090,9090,9090,9090,0
|
|
20240502,103100,37259690,9090,9090,9090,9090,0
|
|
20240502,103000,37259690,9090,9090,9090,9090,1
|
|
20240502,102900,37250600,9090,9060,9090,9060,2
|
|
20240502,102800,37232450,9050,9080,9080,9000,2366
|
|
20240502,102700,15917030,9090,9090,9090,9090,0
|
|
20240502,102600,15917030,9090,9090,9090,9090,10
|
|
20240502,102500,15826130,9080,9080,9080,9080,0
|
|
20240502,102400,15826130,9080,9080,9080,9080,10
|
|
20240502,102300,15735330,9110,9110,9110,9110,0
|
|
20240502,102200,15735330,9110,9110,9110,9110,0
|
|
20240502,102100,15735330,9110,9110,9110,9110,0
|
|
20240502,102000,15735330,9110,9110,9110,9110,0
|
|
20240502,101900,15735330,9110,9110,9110,9110,0
|
|
20240502,101800,15735330,9110,9110,9110,9110,0
|
|
20240502,101700,15735330,9110,9110,9110,9110,0
|
|
20240502,101600,15735330,9110,9110,9110,9110,0
|
|
20240502,101500,15735330,9110,9110,9110,9110,0
|
|
20240502,101400,15735330,9110,9110,9110,9110,1
|
|
20240502,101300,15726220,9150,9150,9150,9150,0
|
|
20240502,101200,15726220,9150,9150,9150,9150,0
|
|
20240502,101100,15726220,9150,9150,9150,9150,54
|
|
20240502,101000,15232120,9150,9150,9150,9150,2
|
|
20240502,100900,15213820,9160,9160,9160,9160,5
|
|
20240502,100800,15168020,9160,9160,9160,9160,2
|
|
20240502,100700,15149700,9170,9170,9170,9170,0
|
|
20240502,100600,15149700,9170,9170,9170,9170,1
|
|
20240502,100500,15140530,9170,9170,9170,9170,1
|
|
20240502,100400,15131360,9170,9170,9170,9170,0
|
|
20240502,100300,15131360,9170,9170,9170,9170,0
|
|
20240502,100200,15131360,9170,9170,9170,9170,30
|
|
20240502,100100,14856260,9170,9170,9170,9170,3
|
|
20240502,100000,14828750,9160,9160,9160,9160,200
|
|
20240502,095900,12996750,9170,9170,9170,9170,0
|
|
20240502,095800,12996750,9170,9060,9170,9060,588
|
|
20240502,095700,7657530,9070,9070,9070,9070,0
|
|
20240502,095600,7657530,9070,9070,9070,9070,0
|
|
20240502,095500,7657530,9070,9070,9070,9070,0
|
|
20240502,095400,7657530,9070,9070,9070,9070,0
|
|
20240502,095300,7657530,9070,9070,9070,9070,0
|
|
20240502,095200,7657530,9070,9070,9070,9070,0
|
|
20240502,095100,7657530,9070,9070,9070,9070,1
|
|
20240502,095000,7648460,9060,9060,9060,9060,7
|
|
20240502,094900,7585040,9070,9070,9070,9070,0
|
|
20240502,094800,7585040,9070,9020,9070,9020,48
|
|
20240502,094700,7152030,9070,9040,9070,9040,198
|
|
20240502,094600,5360210,9030,8940,9030,8940,5
|
|
20240502,094500,5315150,9050,9050,9050,9050,0
|
|
20240502,094400,5315150,9050,9050,9050,9050,0
|
|
20240502,094300,5315150,9050,9050,9050,9050,0
|
|
20240502,094200,5315150,9050,9010,9050,9010,28
|
|
20240502,094100,5062490,9050,9050,9050,9050,0
|
|
20240502,094000,5062490,9050,9050,9050,9050,0
|
|
20240502,093900,5062490,9050,9050,9050,9050,0
|
|
20240502,093800,5062490,9050,9050,9050,9050,0
|
|
20240502,093700,5062490,9050,9050,9050,9050,0
|
|
20240502,093600,5062490,9050,9050,9050,9050,0
|
|
20240502,093500,5062490,9050,9050,9050,9050,0
|
|
20240502,093400,5062490,9050,9050,9050,9050,0
|
|
20240502,093300,5062490,9050,9050,9050,9050,0
|
|
20240502,093200,5062490,9050,9050,9050,9050,0
|
|
20240502,093100,5062490,9050,9050,9050,9050,0
|
|
20240502,093000,5062490,9050,8920,9050,8910,88
|
|
20240502,092900,4276660,9040,9040,9040,9040,0
|
|
20240502,092800,4276660,9040,9040,9040,9040,0
|
|
20240502,092700,4276660,9040,9040,9040,9040,1
|
|
20240502,092600,4267620,8920,8920,8920,8920,0
|
|
20240502,092500,4267620,8920,8920,8920,8920,10
|
|
20240502,092400,4178420,9050,9050,9050,9050,0
|
|
20240502,092300,4178420,9050,9050,9050,9050,0
|
|
20240502,092200,4178420,9050,9050,9050,9050,0
|
|
20240502,092100,4178420,9050,9050,9050,9050,0
|
|
20240502,092000,4178420,9050,9050,9050,9050,1
|
|
20240502,091900,4169370,9040,9040,9040,9040,9
|
|
20240502,091800,4088010,8910,8910,8910,8910,1
|
|
20240502,091700,4079100,9060,9060,9060,9060,0
|
|
20240502,091600,4079100,9060,9060,9060,9060,0
|
|
20240502,091500,4079100,9060,9040,9060,9040,10
|
|
20240502,091400,3988630,9040,8900,9040,8900,6
|
|
20240502,091300,3935090,9050,9050,9050,9050,0
|
|
20240502,091200,3935090,9050,9050,9050,9050,1
|
|
20240502,091100,3926040,9000,9000,9000,9000,10
|
|
20240502,091000,3836040,9050,9050,9050,9050,10
|
|
20240502,090900,3745540,9050,9050,9050,9050,0
|
|
20240502,090800,3745540,9050,9050,9050,9050,0
|
|
20240502,090700,3745540,9050,9050,9050,9050,0
|
|
20240502,090600,3745540,9050,9050,9050,9050,0
|
|
20240502,090500,3745540,9050,9050,9050,9050,1
|
|
20240502,090400,3736490,9060,9060,9060,9060,0
|
|
20240502,090300,3736490,9060,9070,9070,8790,421
|
|
20240502,090200,9070,9070,9070,9070,9070,0
|
|
20240502,090100,9070,9070,9070,9070,9070,0
|
|
20240502,090000,9070,9070,9070,9070,9070,1
|