685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,202200,34457290,4895,4895,4895,4895,378
|
|
20240502,202100,34457290,4895,4895,4895,4895,0
|
|
20240502,202000,34457290,4895,4895,4895,4895,0
|
|
20240502,201900,34457290,4895,4895,4895,4895,0
|
|
20240502,201800,34457290,4895,4895,4895,4895,0
|
|
20240502,201700,34457290,4895,4895,4895,4895,0
|
|
20240502,201600,34457290,4895,4895,4895,4895,0
|
|
20240502,201500,34457290,4895,4895,4895,4895,0
|
|
20240502,201400,34457290,4895,4895,4895,4895,0
|
|
20240502,201300,34457290,4895,4895,4895,4895,0
|
|
20240502,201200,34457290,4895,4895,4895,4895,0
|
|
20240502,201100,34457290,4895,4895,4895,4895,0
|
|
20240502,201000,34457290,4895,4895,4895,4895,0
|
|
20240502,200900,34457290,4895,4895,4895,4895,0
|
|
20240502,200800,34457290,4895,4895,4895,4895,0
|
|
20240502,200700,34457290,4895,4895,4895,4895,0
|
|
20240502,200600,34457290,4895,4895,4895,4895,0
|
|
20240502,200500,34457290,4895,4895,4895,4895,0
|
|
20240502,200400,34457290,4895,4895,4895,4895,0
|
|
20240502,200300,34457290,4895,4895,4895,4895,0
|
|
20240502,200200,34457290,4895,4895,4895,4895,0
|
|
20240502,200100,34457290,4895,4895,4895,4895,0
|
|
20240502,200000,34457290,4895,4895,4895,4895,0
|
|
20240502,195900,34457290,4895,4895,4895,4895,0
|
|
20240502,195800,34457290,4895,4895,4895,4895,0
|
|
20240502,195700,34457290,4895,4895,4895,4895,0
|
|
20240502,195600,34457290,4895,4895,4895,4895,0
|
|
20240502,195500,34457290,4895,4895,4895,4895,0
|
|
20240502,195400,34457290,4895,4895,4895,4895,0
|
|
20240502,195300,34457290,4895,4895,4895,4895,0
|
|
20240502,195200,34457290,4895,4895,4895,4895,378
|
|
20240502,195100,34457290,4895,4895,4895,4895,0
|
|
20240502,195000,34457290,4895,4895,4895,4895,0
|
|
20240502,194900,34457290,4895,4895,4895,4895,0
|
|
20240502,194800,34457290,4895,4895,4895,4895,0
|
|
20240502,194700,34457290,4895,4895,4895,4895,0
|
|
20240502,194600,34457290,4895,4895,4895,4895,0
|
|
20240502,194500,34457290,4895,4895,4895,4895,0
|
|
20240502,194400,34457290,4895,4895,4895,4895,0
|
|
20240502,194300,34457290,4895,4895,4895,4895,0
|
|
20240502,194200,34457290,4895,4895,4895,4895,0
|
|
20240502,194100,34457290,4895,4895,4895,4895,0
|
|
20240502,194000,34457290,4895,4895,4895,4895,0
|
|
20240502,193900,34457290,4895,4895,4895,4895,0
|
|
20240502,193800,34457290,4895,4895,4895,4895,0
|
|
20240502,193700,34457290,4895,4895,4895,4895,0
|
|
20240502,193600,34457290,4895,4895,4895,4895,0
|
|
20240502,193500,34457290,4895,4895,4895,4895,0
|
|
20240502,193400,34457290,4895,4895,4895,4895,0
|
|
20240502,193300,34457290,4895,4895,4895,4895,0
|
|
20240502,193200,34457290,4895,4895,4895,4895,0
|
|
20240502,193100,34457290,4895,4895,4895,4895,0
|
|
20240502,193000,34457290,4895,4895,4895,4895,0
|
|
20240502,192900,34457290,4895,4895,4895,4895,0
|
|
20240502,192800,34457290,4895,4895,4895,4895,0
|
|
20240502,192700,34457290,4895,4895,4895,4895,0
|
|
20240502,192600,34457290,4895,4895,4895,4895,0
|
|
20240502,192500,34457290,4895,4895,4895,4895,0
|
|
20240502,192400,34457290,4895,4895,4895,4895,0
|
|
20240502,192300,34457290,4895,4895,4895,4895,0
|
|
20240502,192200,34457290,4895,4895,4895,4895,378
|
|
20240502,192100,34457290,4895,4895,4895,4895,0
|
|
20240502,192000,34457290,4895,4895,4895,4895,0
|
|
20240502,191900,34457290,4895,4895,4895,4895,0
|
|
20240502,191800,34457290,4895,4895,4895,4895,0
|
|
20240502,191700,34457290,4895,4895,4895,4895,0
|
|
20240502,191600,34457290,4895,4895,4895,4895,0
|
|
20240502,191500,34457290,4895,4895,4895,4895,0
|
|
20240502,191400,34457290,4895,4895,4895,4895,0
|
|
20240502,191300,34457290,4895,4895,4895,4895,0
|
|
20240502,191200,34457290,4895,4895,4895,4895,0
|
|
20240502,191100,34457290,4895,4895,4895,4895,0
|
|
20240502,191000,34457290,4895,4895,4895,4895,0
|
|
20240502,190900,34457290,4895,4895,4895,4895,0
|
|
20240502,190800,34457290,4895,4895,4895,4895,0
|
|
20240502,190700,34457290,4895,4895,4895,4895,0
|
|
20240502,190600,34457290,4895,4895,4895,4895,0
|
|
20240502,190500,34457290,4895,4895,4895,4895,0
|
|
20240502,190400,34457290,4895,4895,4895,4895,0
|
|
20240502,190300,34457290,4895,4895,4895,4895,0
|
|
20240502,190200,34457290,4895,4895,4895,4895,0
|
|
20240502,190100,34457290,4895,4895,4895,4895,0
|
|
20240502,190000,34457290,4895,4895,4895,4895,0
|
|
20240502,185900,34457290,4895,4895,4895,4895,0
|
|
20240502,185800,34457290,4895,4895,4895,4895,0
|
|
20240502,185700,34457290,4895,4895,4895,4895,0
|
|
20240502,185600,34457290,4895,4895,4895,4895,0
|
|
20240502,185500,34457290,4895,4895,4895,4895,0
|
|
20240502,185400,34457290,4895,4895,4895,4895,0
|
|
20240502,185300,34457290,4895,4895,4895,4895,0
|
|
20240502,185200,34457290,4895,4895,4895,4895,378
|
|
20240502,185100,34457290,4895,4895,4895,4895,0
|
|
20240502,185000,34457290,4895,4895,4895,4895,0
|
|
20240502,184900,34457290,4895,4895,4895,4895,0
|
|
20240502,184800,34457290,4895,4895,4895,4895,0
|
|
20240502,184700,34457290,4895,4895,4895,4895,0
|
|
20240502,184600,34457290,4895,4895,4895,4895,0
|
|
20240502,184500,34457290,4895,4895,4895,4895,0
|
|
20240502,184400,34457290,4895,4895,4895,4895,0
|
|
20240502,184300,34457290,4895,4895,4895,4895,0
|
|
20240502,184200,34457290,4895,4895,4895,4895,0
|
|
20240502,184100,34457290,4895,4895,4895,4895,0
|
|
20240502,184000,34457290,4895,4895,4895,4895,0
|
|
20240502,183900,34457290,4895,4895,4895,4895,0
|
|
20240502,183800,34457290,4895,4895,4895,4895,0
|
|
20240502,183700,34457290,4895,4895,4895,4895,0
|
|
20240502,183600,34457290,4895,4895,4895,4895,0
|
|
20240502,183500,34457290,4895,4895,4895,4895,0
|
|
20240502,183400,34457290,4895,4895,4895,4895,0
|
|
20240502,183300,34457290,4895,4895,4895,4895,0
|
|
20240502,183200,34457290,4895,4895,4895,4895,0
|
|
20240502,183100,34457290,4895,4895,4895,4895,0
|
|
20240502,183000,34457290,4895,4895,4895,4895,0
|
|
20240502,182900,34457290,4895,4895,4895,4895,0
|
|
20240502,182800,34457290,4895,4895,4895,4895,0
|
|
20240502,182700,34457290,4895,4895,4895,4895,0
|
|
20240502,182600,34457290,4895,4895,4895,4895,0
|
|
20240502,182500,34457290,4895,4895,4895,4895,0
|
|
20240502,182400,34457290,4895,4895,4895,4895,0
|
|
20240502,182300,34457290,4895,4895,4895,4895,0
|
|
20240502,182200,34457290,4895,4895,4895,4895,378
|
|
20240502,182100,34457290,4895,4895,4895,4895,0
|
|
20240502,182000,34457290,4895,4895,4895,4895,0
|
|
20240502,181900,34457290,4895,4895,4895,4895,0
|
|
20240502,181800,34457290,4895,4895,4895,4895,0
|
|
20240502,181700,34457290,4895,4895,4895,4895,0
|
|
20240502,181600,34457290,4895,4895,4895,4895,0
|
|
20240502,181500,34457290,4895,4895,4895,4895,0
|
|
20240502,181400,34457290,4895,4895,4895,4895,0
|
|
20240502,181300,34457290,4895,4895,4895,4895,0
|
|
20240502,181200,34457290,4895,4895,4895,4895,0
|
|
20240502,181100,34457290,4895,4895,4895,4895,0
|
|
20240502,181000,34457290,4895,4895,4895,4895,0
|
|
20240502,180900,34457290,4895,4895,4895,4895,0
|
|
20240502,180800,34457290,4895,4895,4895,4895,0
|
|
20240502,180700,34457290,4895,4895,4895,4895,0
|
|
20240502,180600,34457290,4895,4895,4895,4895,0
|
|
20240502,180500,34457290,4895,4895,4895,4895,0
|
|
20240502,180400,34457290,4895,4895,4895,4895,0
|
|
20240502,180300,34457290,4895,4895,4895,4895,0
|
|
20240502,180200,34457290,4895,4895,4895,4895,0
|
|
20240502,180100,34457290,4895,4895,4895,4895,0
|
|
20240502,180000,34457290,4895,4895,4895,4895,0
|
|
20240502,175900,34457290,4895,4895,4895,4895,0
|
|
20240502,175800,34457290,4895,4895,4895,4895,0
|
|
20240502,175700,34457290,4895,4895,4895,4895,0
|
|
20240502,175600,34457290,4895,4895,4895,4895,0
|
|
20240502,175500,34457290,4895,4895,4895,4895,0
|
|
20240502,175400,34457290,4895,4895,4895,4895,0
|
|
20240502,175300,34457290,4895,4895,4895,4895,0
|
|
20240502,175200,34457290,4895,4895,4895,4895,378
|
|
20240502,175100,34457290,4895,4895,4895,4895,0
|
|
20240502,175000,34457290,4895,4895,4895,4895,0
|
|
20240502,174900,34457290,4895,4895,4895,4895,0
|
|
20240502,174800,34457290,4895,4895,4895,4895,0
|
|
20240502,174700,34457290,4895,4895,4895,4895,0
|
|
20240502,174600,34457290,4895,4895,4895,4895,0
|
|
20240502,174500,34457290,4895,4895,4895,4895,0
|
|
20240502,174400,34457290,4895,4895,4895,4895,0
|
|
20240502,174300,34457290,4895,4895,4895,4895,0
|
|
20240502,174200,34457290,4895,4895,4895,4895,0
|
|
20240502,174100,34457290,4895,4895,4895,4895,0
|
|
20240502,174000,34457290,4895,4895,4895,4895,0
|
|
20240502,173900,34457290,4895,4895,4895,4895,0
|
|
20240502,173800,34457290,4895,4895,4895,4895,0
|
|
20240502,173700,34457290,4895,4895,4895,4895,0
|
|
20240502,173600,34457290,4895,4895,4895,4895,0
|
|
20240502,173500,34457290,4895,4895,4895,4895,0
|
|
20240502,173400,34457290,4895,4895,4895,4895,0
|
|
20240502,173300,34457290,4895,4895,4895,4895,0
|
|
20240502,173200,34457290,4895,4895,4895,4895,0
|
|
20240502,173100,34457290,4895,4895,4895,4895,0
|
|
20240502,173000,34457290,4895,4895,4895,4895,0
|
|
20240502,172900,34457290,4895,4895,4895,4895,0
|
|
20240502,172800,34457290,4895,4895,4895,4895,0
|
|
20240502,172700,34457290,4895,4895,4895,4895,0
|
|
20240502,172600,34457290,4895,4895,4895,4895,0
|
|
20240502,172500,34457290,4895,4895,4895,4895,0
|
|
20240502,172400,34457290,4895,4895,4895,4895,0
|
|
20240502,172300,34457290,4895,4895,4895,4895,0
|
|
20240502,172200,34457290,4895,4895,4895,4895,378
|
|
20240502,172100,34457290,4895,4895,4895,4895,0
|
|
20240502,172000,34457290,4895,4895,4895,4895,0
|
|
20240502,171900,34457290,4895,4895,4895,4895,0
|
|
20240502,171800,34457290,4895,4895,4895,4895,0
|
|
20240502,171700,34457290,4895,4895,4895,4895,0
|
|
20240502,171600,34457290,4895,4895,4895,4895,0
|
|
20240502,171500,34457290,4895,4895,4895,4895,0
|
|
20240502,171400,34457290,4895,4895,4895,4895,0
|
|
20240502,171300,34457290,4895,4895,4895,4895,0
|
|
20240502,171200,34457290,4895,4895,4895,4895,0
|
|
20240502,171100,34457290,4895,4895,4895,4895,0
|
|
20240502,171000,34457290,4895,4895,4895,4895,0
|
|
20240502,170900,34457290,4895,4895,4895,4895,0
|
|
20240502,170800,34457290,4895,4895,4895,4895,0
|
|
20240502,170700,34457290,4895,4895,4895,4895,0
|
|
20240502,170600,34457290,4895,4895,4895,4895,0
|
|
20240502,170500,34457290,4895,4895,4895,4895,0
|
|
20240502,170400,34457290,4895,4895,4895,4895,0
|
|
20240502,170300,34457290,4895,4895,4895,4895,0
|
|
20240502,170200,34457290,4895,4895,4895,4895,0
|
|
20240502,170100,34457290,4895,4895,4895,4895,0
|
|
20240502,170000,34457290,4895,4895,4895,4895,0
|
|
20240502,165900,34457290,4895,4895,4895,4895,0
|
|
20240502,165800,34457290,4895,4895,4895,4895,0
|
|
20240502,165700,34457290,4895,4895,4895,4895,0
|
|
20240502,165600,34457290,4895,4895,4895,4895,0
|
|
20240502,165500,34457290,4895,4895,4895,4895,0
|
|
20240502,165400,34457290,4895,4895,4895,4895,0
|
|
20240502,165300,34457290,4895,4895,4895,4895,0
|
|
20240502,165200,34457290,4895,4895,4895,4895,378
|
|
20240502,165100,34457290,4895,4895,4895,4895,0
|
|
20240502,165000,34457290,4895,4895,4895,4895,0
|
|
20240502,164900,34457290,4895,4895,4895,4895,0
|
|
20240502,164800,34457290,4895,4895,4895,4895,0
|
|
20240502,164700,34457290,4895,4895,4895,4895,0
|
|
20240502,164600,34457290,4895,4895,4895,4895,0
|
|
20240502,164500,34457290,4895,4895,4895,4895,0
|
|
20240502,164400,34457290,4895,4895,4895,4895,0
|
|
20240502,164300,34457290,4895,4895,4895,4895,0
|
|
20240502,164200,34457290,4895,4895,4895,4895,0
|
|
20240502,164100,34457290,4895,4895,4895,4895,0
|
|
20240502,164000,34457290,4895,4895,4895,4895,0
|
|
20240502,163900,34457290,4895,4895,4895,4895,0
|
|
20240502,163800,34457290,4895,4895,4895,4895,0
|
|
20240502,163700,34457290,4895,4895,4895,4895,0
|
|
20240502,163600,34457290,4895,4895,4895,4895,0
|
|
20240502,163500,34457290,4895,4895,4895,4895,0
|
|
20240502,163400,34457290,4895,4895,4895,4895,0
|
|
20240502,163300,34457290,4895,4895,4895,4895,0
|
|
20240502,163200,34457290,4895,4895,4895,4895,0
|
|
20240502,163100,34457290,4895,4895,4895,4895,0
|
|
20240502,163000,34457290,4895,4895,4895,4895,0
|
|
20240502,162900,34457290,4895,4895,4895,4895,0
|
|
20240502,162800,34457290,4895,4895,4895,4895,0
|
|
20240502,162700,34457290,4895,4895,4895,4895,0
|
|
20240502,162600,34457290,4895,4895,4895,4895,0
|
|
20240502,162500,34457290,4895,4895,4895,4895,0
|
|
20240502,162400,34457290,4895,4895,4895,4895,0
|
|
20240502,162300,34457290,4895,4895,4895,4895,0
|
|
20240502,162200,34457290,4895,4895,4895,4895,378
|
|
20240502,162100,34457290,4895,4895,4895,4895,0
|
|
20240502,162000,34457290,4895,4895,4895,4895,0
|
|
20240502,161900,34457290,4895,4895,4895,4895,0
|
|
20240502,161800,34457290,4895,4895,4895,4895,0
|
|
20240502,161700,34457290,4895,4895,4895,4895,0
|
|
20240502,161600,34457290,4895,4895,4895,4895,0
|
|
20240502,161500,34457290,4895,4895,4895,4895,0
|
|
20240502,161400,34457290,4895,4895,4895,4895,0
|
|
20240502,161300,34457290,4895,4895,4895,4895,0
|
|
20240502,161200,34457290,4895,4895,4895,4895,0
|
|
20240502,161100,34457290,4895,4895,4895,4895,0
|
|
20240502,161000,34457290,4895,4895,4895,4895,0
|
|
20240502,160900,34457290,4895,4895,4895,4895,0
|
|
20240502,160800,34457290,4895,4895,4895,4895,0
|
|
20240502,160700,34457290,4895,4895,4895,4895,0
|
|
20240502,160600,34457290,4895,4895,4895,4895,0
|
|
20240502,160500,34457290,4895,4895,4895,4895,0
|
|
20240502,160400,34457290,4895,4895,4895,4895,0
|
|
20240502,160300,34457290,4895,4895,4895,4895,0
|
|
20240502,160200,34457290,4895,4895,4895,4895,0
|
|
20240502,160100,34457290,4895,4895,4895,4895,0
|
|
20240502,160000,34457290,4895,4895,4895,4895,0
|
|
20240502,155900,34457290,4895,4895,4895,4895,0
|
|
20240502,155800,34457290,4895,4895,4895,4895,0
|
|
20240502,155700,34457290,4895,4895,4895,4895,0
|
|
20240502,155600,34457290,4895,4895,4895,4895,0
|
|
20240502,155500,34457290,4895,4895,4895,4895,0
|
|
20240502,155400,34457290,4895,4895,4895,4895,0
|
|
20240502,155300,34457290,4895,4895,4895,4895,0
|
|
20240502,155200,34457290,4895,4895,4895,4895,378
|
|
20240502,155100,34457290,4895,4895,4895,4895,0
|
|
20240502,155000,34457290,4895,4895,4895,4895,0
|
|
20240502,154900,34457290,4895,4895,4895,4895,0
|
|
20240502,154800,34457290,4895,4895,4895,4895,0
|
|
20240502,154700,34457290,4895,4895,4895,4895,0
|
|
20240502,154600,34457290,4895,4895,4895,4895,0
|
|
20240502,154500,34457290,4895,4895,4895,4895,0
|
|
20240502,154400,34457290,4895,4895,4895,4895,0
|
|
20240502,154300,34457290,4895,4895,4895,4895,0
|
|
20240502,154200,34457290,4895,4895,4895,4895,0
|
|
20240502,154100,34457290,4895,4895,4895,4895,0
|
|
20240502,154000,34457290,4895,4895,4895,4895,0
|
|
20240502,153900,34457290,4895,4895,4895,4895,0
|
|
20240502,153800,34457290,4895,4895,4895,4895,0
|
|
20240502,153700,34457290,4895,4895,4895,4895,0
|
|
20240502,153600,34457290,4895,4895,4895,4895,0
|
|
20240502,153500,34457290,4895,4895,4895,4895,0
|
|
20240502,153400,34457290,4895,4895,4895,4895,0
|
|
20240502,153300,34457290,4895,4895,4895,4895,0
|
|
20240502,153200,34457290,4895,4895,4895,4895,0
|
|
20240502,153100,34457290,4895,4895,4895,4895,0
|
|
20240502,153000,34457290,4895,4895,4895,4895,378
|
|
20240502,152900,32606980,4895,4895,4895,4895,0
|
|
20240502,152800,32606980,4895,4895,4895,4895,0
|
|
20240502,152700,32606980,4895,4895,4895,4895,0
|
|
20240502,152600,32606980,4895,4895,4895,4895,0
|
|
20240502,152500,32606980,4895,4895,4895,4895,0
|
|
20240502,152400,32606980,4895,4895,4895,4895,0
|
|
20240502,152300,32606980,4895,4895,4895,4895,0
|
|
20240502,152200,32606980,4895,4895,4895,4895,0
|
|
20240502,152100,32606980,4895,4895,4895,4895,0
|
|
20240502,152000,32606980,4895,4895,4895,4895,0
|
|
20240502,151900,32606980,4895,4895,4895,4895,0
|
|
20240502,151800,32606980,4895,4895,4895,4895,0
|
|
20240502,151700,32606980,4895,4895,4895,4895,0
|
|
20240502,151600,32606980,4895,4895,4895,4895,0
|
|
20240502,151500,32606980,4895,4895,4895,4895,0
|
|
20240502,151400,32606980,4895,4895,4895,4895,0
|
|
20240502,151300,32606980,4895,4895,4895,4895,0
|
|
20240502,151200,32606980,4895,4895,4895,4895,0
|
|
20240502,151100,32606980,4895,4895,4895,4895,0
|
|
20240502,151000,32606980,4895,4895,4895,4895,6
|
|
20240502,150900,32577610,4895,4895,4895,4895,0
|
|
20240502,150800,32577610,4895,4895,4895,4895,0
|
|
20240502,150700,32577610,4895,4895,4895,4895,0
|
|
20240502,150600,32577610,4895,4895,4895,4895,1
|
|
20240502,150500,32572715,4895,4895,4895,4895,0
|
|
20240502,150400,32572715,4895,4895,4895,4895,0
|
|
20240502,150300,32572715,4895,4895,4895,4895,0
|
|
20240502,150200,32572715,4895,4895,4895,4895,0
|
|
20240502,150100,32572715,4895,4895,4895,4895,0
|
|
20240502,150000,32572715,4895,4895,4895,4895,0
|
|
20240502,145900,32572715,4895,4895,4895,4895,6
|
|
20240502,145800,32543345,4895,4895,4895,4895,0
|
|
20240502,145700,32543345,4895,4895,4895,4895,0
|
|
20240502,145600,32543345,4895,4895,4895,4895,0
|
|
20240502,145500,32543345,4895,4895,4895,4895,0
|
|
20240502,145400,32543345,4895,4895,4895,4895,6
|
|
20240502,145300,32513975,4895,4900,4900,4895,71
|
|
20240502,145200,32166100,4900,4900,4900,4900,7
|
|
20240502,145100,32131800,4900,4900,4900,4900,4
|
|
20240502,145000,32112200,4905,4905,4905,4905,40
|
|
20240502,144900,31916000,4900,4900,4900,4900,7
|
|
20240502,144800,31881700,4900,4900,4900,4900,0
|
|
20240502,144700,31881700,4900,4900,4900,4900,0
|
|
20240502,144600,31881700,4900,4900,4900,4900,7
|
|
20240502,144500,31847400,4900,4900,4900,4900,0
|
|
20240502,144400,31847400,4900,4900,4900,4900,0
|
|
20240502,144300,31847400,4900,4900,4900,4900,6
|
|
20240502,144200,31818000,4900,4900,4900,4900,0
|
|
20240502,144100,31818000,4900,4900,4900,4900,0
|
|
20240502,144000,31818000,4900,4900,4900,4900,6
|
|
20240502,143900,31788600,4900,4900,4900,4900,0
|
|
20240502,143800,31788600,4900,4900,4900,4900,0
|
|
20240502,143700,31788600,4900,4900,4900,4900,7
|
|
20240502,143600,31754300,4900,4900,4900,4900,0
|
|
20240502,143500,31754300,4900,4900,4900,4900,0
|
|
20240502,143400,31754300,4900,4900,4900,4900,7
|
|
20240502,143300,31720000,4900,4900,4900,4900,0
|
|
20240502,143200,31720000,4900,4900,4900,4900,0
|
|
20240502,143100,31720000,4900,4900,4900,4900,0
|
|
20240502,143000,31720000,4900,4900,4900,4900,0
|
|
20240502,142900,31720000,4900,4900,4900,4900,7
|
|
20240502,142800,31685700,4900,4900,4900,4900,0
|
|
20240502,142700,31685700,4900,4900,4900,4900,0
|
|
20240502,142600,31685700,4900,4900,4900,4900,7
|
|
20240502,142500,31651400,4900,4900,4900,4900,0
|
|
20240502,142400,31651400,4900,4900,4900,4900,0
|
|
20240502,142300,31651400,4900,4900,4900,4900,0
|
|
20240502,142200,31651400,4900,4900,4900,4900,0
|
|
20240502,142100,31651400,4900,4900,4900,4900,5
|
|
20240502,142000,31626900,4900,4900,4900,4900,0
|
|
20240502,141900,31626900,4900,4900,4900,4900,0
|
|
20240502,141800,31626900,4900,4900,4900,4900,0
|
|
20240502,141700,31626900,4900,4900,4900,4900,0
|
|
20240502,141600,31626900,4900,4900,4900,4900,0
|
|
20240502,141500,31626900,4900,4900,4900,4900,0
|
|
20240502,141400,31626900,4900,4900,4900,4900,38
|
|
20240502,141300,31440700,4900,4900,4900,4900,0
|
|
20240502,141200,31440700,4900,4900,4900,4900,0
|
|
20240502,141100,31440700,4900,4900,4900,4900,0
|
|
20240502,141000,31440700,4900,4900,4900,4900,1
|
|
20240502,140900,31435800,4900,4900,4900,4900,1
|
|
20240502,140800,31430900,4905,4905,4905,4905,0
|
|
20240502,140700,31430900,4905,4905,4905,4905,0
|
|
20240502,140600,31430900,4905,4905,4905,4905,0
|
|
20240502,140500,31430900,4905,4905,4905,4905,0
|
|
20240502,140400,31430900,4905,4905,4905,4905,0
|
|
20240502,140300,31430900,4905,4905,4905,4905,0
|
|
20240502,140200,31430900,4905,4905,4905,4905,0
|
|
20240502,140100,31430900,4905,4905,4905,4905,0
|
|
20240502,140000,31430900,4905,4905,4905,4905,0
|
|
20240502,135900,31430900,4905,4905,4905,4905,0
|
|
20240502,135800,31430900,4905,4905,4905,4905,0
|
|
20240502,135700,31430900,4905,4905,4905,4905,0
|
|
20240502,135600,31430900,4905,4905,4905,4905,0
|
|
20240502,135500,31430900,4905,4905,4905,4905,0
|
|
20240502,135400,31430900,4905,4905,4905,4905,0
|
|
20240502,135300,31430900,4905,4905,4905,4905,0
|
|
20240502,135200,31430900,4905,4905,4905,4905,0
|
|
20240502,135100,31430900,4905,4905,4905,4905,0
|
|
20240502,135000,31430900,4905,4900,4905,4900,33
|
|
20240502,134900,31269040,4895,4895,4895,4895,0
|
|
20240502,134800,31269040,4895,4895,4895,4895,0
|
|
20240502,134700,31269040,4895,4895,4895,4895,0
|
|
20240502,134600,31269040,4895,4895,4895,4895,122
|
|
20240502,134500,30671850,4900,4900,4900,4900,218
|
|
20240502,134400,29603650,4905,4905,4905,4905,0
|
|
20240502,134300,29603650,4905,4905,4905,4905,0
|
|
20240502,134200,29603650,4905,4905,4905,4905,0
|
|
20240502,134100,29603650,4905,4905,4905,4905,0
|
|
20240502,134000,29603650,4905,4905,4905,4905,0
|
|
20240502,133900,29603650,4905,4905,4905,4905,4
|
|
20240502,133800,29584030,4900,4900,4900,4900,0
|
|
20240502,133700,29584030,4900,4900,4900,4900,0
|
|
20240502,133600,29584030,4900,4900,4900,4900,0
|
|
20240502,133500,29584030,4900,4900,4900,4900,0
|
|
20240502,133400,29584030,4900,4900,4900,4900,0
|
|
20240502,133300,29584030,4900,4900,4900,4900,0
|
|
20240502,133200,29584030,4900,4900,4900,4900,0
|
|
20240502,133100,29584030,4900,4900,4900,4900,0
|
|
20240502,133000,29584030,4900,4900,4900,4900,0
|
|
20240502,132900,29584030,4900,4900,4900,4900,0
|
|
20240502,132800,29584030,4900,4900,4900,4900,0
|
|
20240502,132700,29584030,4900,4900,4900,4900,0
|
|
20240502,132600,29584030,4900,4900,4900,4900,0
|
|
20240502,132500,29584030,4900,4900,4900,4900,0
|
|
20240502,132400,29584030,4900,4900,4900,4900,0
|
|
20240502,132300,29584030,4900,4900,4900,4900,0
|
|
20240502,132200,29584030,4900,4900,4900,4900,0
|
|
20240502,132100,29584030,4900,4900,4900,4900,0
|
|
20240502,132000,29584030,4900,4900,4900,4900,0
|
|
20240502,131900,29584030,4900,4900,4900,4900,0
|
|
20240502,131800,29584030,4900,4900,4900,4900,0
|
|
20240502,131700,29584030,4900,4900,4900,4900,0
|
|
20240502,131600,29584030,4900,4900,4900,4900,0
|
|
20240502,131500,29584030,4900,4900,4900,4900,0
|
|
20240502,131400,29584030,4900,4900,4900,4900,0
|
|
20240502,131300,29584030,4900,4900,4900,4900,0
|
|
20240502,131200,29584030,4900,4900,4900,4900,0
|
|
20240502,131100,29584030,4900,4900,4900,4900,0
|
|
20240502,131000,29584030,4900,4900,4900,4900,0
|
|
20240502,130900,29584030,4900,4900,4900,4900,0
|
|
20240502,130800,29584030,4900,4900,4900,4900,0
|
|
20240502,130700,29584030,4900,4900,4900,4900,0
|
|
20240502,130600,29584030,4900,4900,4900,4900,0
|
|
20240502,130500,29584030,4900,4900,4900,4900,0
|
|
20240502,130400,29584030,4900,4900,4900,4900,8
|
|
20240502,130300,29544830,4895,4895,4895,4895,0
|
|
20240502,130200,29544830,4895,4895,4895,4895,0
|
|
20240502,130100,29544830,4895,4895,4895,4895,0
|
|
20240502,130000,29544830,4895,4895,4895,4895,0
|
|
20240502,125900,29544830,4895,4895,4895,4895,0
|
|
20240502,125800,29544830,4895,4895,4895,4895,0
|
|
20240502,125700,29544830,4895,4895,4895,4895,0
|
|
20240502,125600,29544830,4895,4895,4895,4895,0
|
|
20240502,125500,29544830,4895,4895,4895,4895,0
|
|
20240502,125400,29544830,4895,4895,4895,4895,0
|
|
20240502,125300,29544830,4895,4895,4895,4895,0
|
|
20240502,125200,29544830,4895,4895,4895,4895,0
|
|
20240502,125100,29544830,4895,4895,4895,4895,0
|
|
20240502,125000,29544830,4895,4895,4895,4895,0
|
|
20240502,124900,29544830,4895,4895,4895,4895,0
|
|
20240502,124800,29544830,4895,4895,4895,4895,0
|
|
20240502,124700,29544830,4895,4895,4895,4895,0
|
|
20240502,124600,29544830,4895,4895,4895,4895,0
|
|
20240502,124500,29544830,4895,4895,4895,4895,0
|
|
20240502,124400,29544830,4895,4895,4895,4895,0
|
|
20240502,124300,29544830,4895,4895,4895,4895,0
|
|
20240502,124200,29544830,4895,4895,4895,4895,0
|
|
20240502,124100,29544830,4895,4895,4895,4895,0
|
|
20240502,124000,29544830,4895,4895,4895,4895,0
|
|
20240502,123900,29544830,4895,4895,4895,4895,0
|
|
20240502,123800,29544830,4895,4895,4895,4895,0
|
|
20240502,123700,29544830,4895,4895,4895,4895,0
|
|
20240502,123600,29544830,4895,4895,4895,4895,0
|
|
20240502,123500,29544830,4895,4895,4895,4895,0
|
|
20240502,123400,29544830,4895,4895,4895,4895,0
|
|
20240502,123300,29544830,4895,4895,4895,4895,0
|
|
20240502,123200,29544830,4895,4895,4895,4895,0
|
|
20240502,123100,29544830,4895,4895,4895,4895,0
|
|
20240502,123000,29544830,4895,4895,4895,4895,0
|
|
20240502,122900,29544830,4895,4895,4895,4895,1
|
|
20240502,122800,29539935,4900,4900,4900,4900,2
|
|
20240502,122700,29530135,4900,4900,4900,4900,0
|
|
20240502,122600,29530135,4900,4900,4900,4900,0
|
|
20240502,122500,29530135,4900,4900,4900,4900,0
|
|
20240502,122400,29530135,4900,4895,4900,4895,192
|
|
20240502,122300,28589755,4895,4895,4895,4895,0
|
|
20240502,122200,28589755,4895,4895,4895,4895,1
|
|
20240502,122100,28584860,4895,4895,4895,4895,0
|
|
20240502,122000,28584860,4895,4895,4895,4895,0
|
|
20240502,121900,28584860,4895,4895,4895,4895,0
|
|
20240502,121800,28584860,4895,4895,4895,4895,0
|
|
20240502,121700,28584860,4895,4895,4895,4895,0
|
|
20240502,121600,28584860,4895,4895,4895,4895,0
|
|
20240502,121500,28584860,4895,4895,4895,4895,4
|
|
20240502,121400,28565280,4895,4895,4895,4895,0
|
|
20240502,121300,28565280,4895,4895,4895,4895,0
|
|
20240502,121200,28565280,4895,4895,4895,4895,0
|
|
20240502,121100,28565280,4895,4895,4895,4895,0
|
|
20240502,121000,28565280,4895,4895,4895,4895,0
|
|
20240502,120900,28565280,4895,4895,4895,4895,0
|
|
20240502,120800,28565280,4895,4895,4895,4895,0
|
|
20240502,120700,28565280,4895,4895,4895,4895,0
|
|
20240502,120600,28565280,4895,4895,4895,4895,0
|
|
20240502,120500,28565280,4895,4895,4895,4895,0
|
|
20240502,120400,28565280,4895,4895,4895,4895,0
|
|
20240502,120300,28565280,4895,4895,4895,4895,20
|
|
20240502,120200,28467380,4895,4895,4895,4895,0
|
|
20240502,120100,28467380,4895,4895,4895,4895,0
|
|
20240502,120000,28467380,4895,4895,4895,4895,0
|
|
20240502,115900,28467380,4895,4895,4895,4895,0
|
|
20240502,115800,28467380,4895,4895,4895,4895,0
|
|
20240502,115700,28467380,4895,4895,4895,4895,0
|
|
20240502,115600,28467380,4895,4895,4895,4895,0
|
|
20240502,115500,28467380,4895,4895,4895,4895,0
|
|
20240502,115400,28467380,4895,4895,4895,4895,0
|
|
20240502,115300,28467380,4895,4895,4895,4895,0
|
|
20240502,115200,28467380,4895,4895,4895,4895,0
|
|
20240502,115100,28467380,4895,4895,4895,4895,0
|
|
20240502,115000,28467380,4895,4895,4895,4895,0
|
|
20240502,114900,28467380,4895,4895,4895,4895,0
|
|
20240502,114800,28467380,4895,4895,4895,4895,0
|
|
20240502,114700,28467380,4895,4895,4895,4895,0
|
|
20240502,114600,28467380,4895,4895,4895,4895,0
|
|
20240502,114500,28467380,4895,4895,4895,4895,0
|
|
20240502,114400,28467380,4895,4895,4895,4895,0
|
|
20240502,114300,28467380,4895,4895,4895,4895,0
|
|
20240502,114200,28467380,4895,4895,4895,4895,0
|
|
20240502,114100,28467380,4895,4895,4895,4895,0
|
|
20240502,114000,28467380,4895,4895,4895,4895,0
|
|
20240502,113900,28467380,4895,4895,4895,4895,0
|
|
20240502,113800,28467380,4895,4895,4895,4895,2
|
|
20240502,113700,28457590,4890,4890,4890,4890,0
|
|
20240502,113600,28457590,4890,4890,4890,4890,0
|
|
20240502,113500,28457590,4890,4890,4890,4890,0
|
|
20240502,113400,28457590,4890,4890,4890,4890,0
|
|
20240502,113300,28457590,4890,4890,4890,4890,0
|
|
20240502,113200,28457590,4890,4890,4890,4890,0
|
|
20240502,113100,28457590,4890,4890,4890,4890,0
|
|
20240502,113000,28457590,4890,4890,4890,4890,0
|
|
20240502,112900,28457590,4890,4890,4890,4890,1
|
|
20240502,112800,28452700,4890,4890,4890,4890,0
|
|
20240502,112700,28452700,4890,4890,4890,4890,0
|
|
20240502,112600,28452700,4890,4890,4890,4890,0
|
|
20240502,112500,28452700,4890,4890,4890,4890,0
|
|
20240502,112400,28452700,4890,4890,4890,4890,86
|
|
20240502,112300,28032160,4895,4895,4895,4895,0
|
|
20240502,112200,28032160,4895,4895,4895,4895,0
|
|
20240502,112100,28032160,4895,4895,4895,4895,0
|
|
20240502,112000,28032160,4895,4895,4895,4895,0
|
|
20240502,111900,28032160,4895,4895,4895,4895,0
|
|
20240502,111800,28032160,4895,4895,4895,4895,7
|
|
20240502,111700,27997895,4895,4895,4895,4895,0
|
|
20240502,111600,27997895,4895,4895,4895,4895,2
|
|
20240502,111500,27988105,4890,4890,4890,4890,0
|
|
20240502,111400,27988105,4890,4890,4890,4890,0
|
|
20240502,111300,27988105,4890,4890,4890,4890,28
|
|
20240502,111200,27851185,4885,4885,4885,4885,0
|
|
20240502,111100,27851185,4885,4885,4885,4885,0
|
|
20240502,111000,27851185,4885,4885,4885,4885,4
|
|
20240502,110900,27831645,4890,4890,4890,4890,0
|
|
20240502,110800,27831645,4890,4890,4890,4890,0
|
|
20240502,110700,27831645,4890,4890,4890,4890,0
|
|
20240502,110600,27831645,4890,4890,4890,4890,0
|
|
20240502,110500,27831645,4890,4890,4890,4890,0
|
|
20240502,110400,27831645,4890,4890,4890,4890,100
|
|
20240502,110300,27342645,4890,4890,4890,4890,0
|
|
20240502,110200,27342645,4890,4890,4890,4890,0
|
|
20240502,110100,27342645,4890,4890,4890,4890,0
|
|
20240502,110000,27342645,4890,4890,4890,4890,0
|
|
20240502,105900,27342645,4890,4890,4890,4890,0
|
|
20240502,105800,27342645,4890,4890,4890,4890,0
|
|
20240502,105700,27342645,4890,4890,4890,4890,0
|
|
20240502,105600,27342645,4890,4890,4890,4890,0
|
|
20240502,105500,27342645,4890,4890,4890,4890,1
|
|
20240502,105400,27337755,4890,4890,4890,4890,0
|
|
20240502,105300,27337755,4890,4890,4890,4890,0
|
|
20240502,105200,27337755,4890,4890,4890,4890,1
|
|
20240502,105100,27332865,4885,4885,4885,4885,0
|
|
20240502,105000,27332865,4885,4885,4885,4885,0
|
|
20240502,104900,27332865,4885,4885,4885,4885,0
|
|
20240502,104800,27332865,4885,4885,4885,4885,0
|
|
20240502,104700,27332865,4885,4885,4885,4885,4
|
|
20240502,104600,27313325,4890,4890,4890,4890,0
|
|
20240502,104500,27313325,4890,4890,4890,4890,0
|
|
20240502,104400,27313325,4890,4890,4890,4890,0
|
|
20240502,104300,27313325,4890,4890,4890,4890,0
|
|
20240502,104200,27313325,4890,4890,4890,4890,1
|
|
20240502,104100,27308435,4890,4890,4890,4890,0
|
|
20240502,104000,27308435,4890,4890,4890,4890,0
|
|
20240502,103900,27308435,4890,4890,4890,4890,0
|
|
20240502,103800,27308435,4890,4890,4890,4890,0
|
|
20240502,103700,27308435,4890,4890,4890,4890,0
|
|
20240502,103600,27308435,4890,4890,4890,4890,0
|
|
20240502,103500,27308435,4890,4890,4890,4890,0
|
|
20240502,103400,27308435,4890,4890,4890,4890,0
|
|
20240502,103300,27308435,4890,4890,4890,4890,0
|
|
20240502,103200,27308435,4890,4890,4890,4890,0
|
|
20240502,103100,27308435,4890,4890,4890,4890,0
|
|
20240502,103000,27308435,4890,4890,4890,4890,0
|
|
20240502,102900,27308435,4890,4890,4890,4890,0
|
|
20240502,102800,27308435,4890,4890,4890,4890,0
|
|
20240502,102700,27308435,4890,4890,4890,4890,0
|
|
20240502,102600,27308435,4890,4890,4890,4890,0
|
|
20240502,102500,27308435,4890,4890,4890,4890,0
|
|
20240502,102400,27308435,4890,4890,4890,4890,0
|
|
20240502,102300,27308435,4890,4890,4890,4890,0
|
|
20240502,102200,27308435,4890,4890,4890,4890,0
|
|
20240502,102100,27308435,4890,4890,4890,4890,0
|
|
20240502,102000,27308435,4890,4890,4890,4890,0
|
|
20240502,101900,27308435,4890,4890,4890,4890,0
|
|
20240502,101800,27308435,4890,4890,4890,4890,0
|
|
20240502,101700,27308435,4890,4890,4890,4890,0
|
|
20240502,101600,27308435,4890,4890,4890,4890,0
|
|
20240502,101500,27308435,4890,4890,4890,4890,0
|
|
20240502,101400,27308435,4890,4890,4890,4890,0
|
|
20240502,101300,27308435,4890,4890,4890,4890,0
|
|
20240502,101200,27308435,4890,4890,4890,4890,1
|
|
20240502,101100,27303545,4890,4890,4890,4890,0
|
|
20240502,101000,27303545,4890,4890,4890,4890,0
|
|
20240502,100900,27303545,4890,4890,4890,4890,0
|
|
20240502,100800,27303545,4890,4890,4890,4890,0
|
|
20240502,100700,27303545,4890,4890,4890,4890,20
|
|
20240502,100600,27205745,4885,4885,4885,4885,0
|
|
20240502,100500,27205745,4885,4885,4885,4885,0
|
|
20240502,100400,27205745,4885,4885,4885,4885,0
|
|
20240502,100300,27205745,4885,4885,4885,4885,0
|
|
20240502,100200,27205745,4885,4885,4885,4885,0
|
|
20240502,100100,27205745,4885,4885,4885,4885,0
|
|
20240502,100000,27205745,4885,4885,4885,4885,0
|
|
20240502,095900,27205745,4885,4885,4885,4885,0
|
|
20240502,095800,27205745,4885,4885,4885,4885,68
|
|
20240502,095700,26873565,4890,4890,4890,4890,0
|
|
20240502,095600,26873565,4890,4890,4890,4890,0
|
|
20240502,095500,26873565,4890,4890,4890,4890,0
|
|
20240502,095400,26873565,4890,4890,4890,4890,0
|
|
20240502,095300,26873565,4890,4890,4890,4890,0
|
|
20240502,095200,26873565,4890,4890,4890,4890,0
|
|
20240502,095100,26873565,4890,4890,4890,4890,555
|
|
20240502,095000,24159615,4885,4885,4885,4885,0
|
|
20240502,094900,24159615,4885,4885,4885,4885,0
|
|
20240502,094800,24159615,4885,4885,4885,4885,0
|
|
20240502,094700,24159615,4885,4885,4885,4885,4
|
|
20240502,094600,24140075,4885,4885,4885,4885,0
|
|
20240502,094500,24140075,4885,4885,4885,4885,4
|
|
20240502,094400,24120535,4890,4890,4890,4890,56
|
|
20240502,094300,23846695,4890,4890,4890,4890,0
|
|
20240502,094200,23846695,4890,4890,4890,4890,0
|
|
20240502,094100,23846695,4890,4890,4890,4890,0
|
|
20240502,094000,23846695,4890,4890,4890,4890,0
|
|
20240502,093900,23846695,4890,4890,4890,4890,295
|
|
20240502,093800,22404145,4890,4890,4890,4890,0
|
|
20240502,093700,22404145,4890,4890,4890,4890,0
|
|
20240502,093600,22404145,4890,4890,4890,4890,0
|
|
20240502,093500,22404145,4890,4890,4890,4890,11
|
|
20240502,093400,22350355,4875,4875,4875,4875,0
|
|
20240502,093300,22350355,4875,4875,4875,4875,0
|
|
20240502,093200,22350355,4875,4875,4875,4875,0
|
|
20240502,093100,22350355,4875,4875,4875,4875,0
|
|
20240502,093000,22350355,4875,4875,4875,4875,0
|
|
20240502,092900,22350355,4875,4875,4875,4875,0
|
|
20240502,092800,22350355,4875,4875,4875,4875,0
|
|
20240502,092700,22350355,4875,4875,4875,4875,5
|
|
20240502,092600,22325980,4870,4870,4870,4870,0
|
|
20240502,092500,22325980,4870,4870,4870,4870,0
|
|
20240502,092400,22325980,4870,4870,4870,4870,0
|
|
20240502,092300,22325980,4870,4870,4870,4870,0
|
|
20240502,092200,22325980,4870,4870,4870,4870,0
|
|
20240502,092100,22325980,4870,4870,4870,4870,0
|
|
20240502,092000,22325980,4870,4870,4870,4870,0
|
|
20240502,091900,22325980,4870,4870,4870,4870,1919
|
|
20240502,091800,12980450,4870,4870,4870,4870,0
|
|
20240502,091700,12980450,4870,4870,4870,4870,0
|
|
20240502,091600,12980450,4870,4870,4870,4870,10
|
|
20240502,091500,12931750,4870,4870,4870,4870,0
|
|
20240502,091400,12931750,4870,4870,4870,4870,0
|
|
20240502,091300,12931750,4870,4870,4870,4870,0
|
|
20240502,091200,12931750,4870,4870,4870,4870,0
|
|
20240502,091100,12931750,4870,4870,4870,4870,0
|
|
20240502,091000,12931750,4870,4870,4870,4870,0
|
|
20240502,090900,12931750,4870,4870,4870,4870,0
|
|
20240502,090800,12931750,4870,4875,4875,4870,1200
|
|
20240502,090700,7087235,4870,4870,4870,4870,0
|
|
20240502,090600,7087235,4870,4885,4885,4870,478
|
|
20240502,090500,4757330,4890,4890,4890,4890,0
|
|
20240502,090400,4757330,4890,4890,4890,4890,1
|
|
20240502,090300,4752440,4885,4885,4885,4885,0
|
|
20240502,090200,4752440,4885,4885,4885,4885,0
|
|
20240502,090100,4752440,4885,4885,4885,4885,0
|
|
20240502,090000,4752440,4885,4890,4890,4885,949
|