688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,202500,49868280,4065,4065,4065,4065,77
|
|
20240502,202400,49868280,4065,4065,4065,4065,0
|
|
20240502,202300,49868280,4065,4065,4065,4065,0
|
|
20240502,202200,49868280,4065,4065,4065,4065,0
|
|
20240502,202100,49868280,4065,4065,4065,4065,0
|
|
20240502,202000,49868280,4065,4065,4065,4065,0
|
|
20240502,201900,49868280,4065,4065,4065,4065,0
|
|
20240502,201800,49868280,4065,4065,4065,4065,0
|
|
20240502,201700,49868280,4065,4065,4065,4065,0
|
|
20240502,201600,49868280,4065,4065,4065,4065,0
|
|
20240502,201500,49868280,4065,4065,4065,4065,0
|
|
20240502,201400,49868280,4065,4065,4065,4065,0
|
|
20240502,201300,49868280,4065,4065,4065,4065,0
|
|
20240502,201200,49868280,4065,4065,4065,4065,0
|
|
20240502,201100,49868280,4065,4065,4065,4065,0
|
|
20240502,201000,49868280,4065,4065,4065,4065,0
|
|
20240502,200900,49868280,4065,4065,4065,4065,0
|
|
20240502,200800,49868280,4065,4065,4065,4065,0
|
|
20240502,200700,49868280,4065,4065,4065,4065,0
|
|
20240502,200600,49868280,4065,4065,4065,4065,0
|
|
20240502,200500,49868280,4065,4065,4065,4065,0
|
|
20240502,200400,49868280,4065,4065,4065,4065,0
|
|
20240502,200300,49868280,4065,4065,4065,4065,0
|
|
20240502,200200,49868280,4065,4065,4065,4065,0
|
|
20240502,200100,49868280,4065,4065,4065,4065,0
|
|
20240502,200000,49868280,4065,4065,4065,4065,0
|
|
20240502,195900,49868280,4065,4065,4065,4065,0
|
|
20240502,195800,49868280,4065,4065,4065,4065,0
|
|
20240502,195700,49868280,4065,4065,4065,4065,0
|
|
20240502,195600,49868280,4065,4065,4065,4065,0
|
|
20240502,195500,49868280,4065,4065,4065,4065,77
|
|
20240502,195400,49868280,4065,4065,4065,4065,0
|
|
20240502,195300,49868280,4065,4065,4065,4065,0
|
|
20240502,195200,49868280,4065,4065,4065,4065,0
|
|
20240502,195100,49868280,4065,4065,4065,4065,0
|
|
20240502,195000,49868280,4065,4065,4065,4065,0
|
|
20240502,194900,49868280,4065,4065,4065,4065,0
|
|
20240502,194800,49868280,4065,4065,4065,4065,0
|
|
20240502,194700,49868280,4065,4065,4065,4065,0
|
|
20240502,194600,49868280,4065,4065,4065,4065,0
|
|
20240502,194500,49868280,4065,4065,4065,4065,0
|
|
20240502,194400,49868280,4065,4065,4065,4065,0
|
|
20240502,194300,49868280,4065,4065,4065,4065,0
|
|
20240502,194200,49868280,4065,4065,4065,4065,0
|
|
20240502,194100,49868280,4065,4065,4065,4065,0
|
|
20240502,194000,49868280,4065,4065,4065,4065,0
|
|
20240502,193900,49868280,4065,4065,4065,4065,0
|
|
20240502,193800,49868280,4065,4065,4065,4065,0
|
|
20240502,193700,49868280,4065,4065,4065,4065,0
|
|
20240502,193600,49868280,4065,4065,4065,4065,0
|
|
20240502,193500,49868280,4065,4065,4065,4065,0
|
|
20240502,193400,49868280,4065,4065,4065,4065,0
|
|
20240502,193300,49868280,4065,4065,4065,4065,0
|
|
20240502,193200,49868280,4065,4065,4065,4065,0
|
|
20240502,193100,49868280,4065,4065,4065,4065,0
|
|
20240502,193000,49868280,4065,4065,4065,4065,0
|
|
20240502,192900,49868280,4065,4065,4065,4065,0
|
|
20240502,192800,49868280,4065,4065,4065,4065,0
|
|
20240502,192700,49868280,4065,4065,4065,4065,0
|
|
20240502,192600,49868280,4065,4065,4065,4065,0
|
|
20240502,192500,49868280,4065,4065,4065,4065,77
|
|
20240502,192400,49868280,4065,4065,4065,4065,0
|
|
20240502,192300,49868280,4065,4065,4065,4065,0
|
|
20240502,192200,49868280,4065,4065,4065,4065,0
|
|
20240502,192100,49868280,4065,4065,4065,4065,0
|
|
20240502,192000,49868280,4065,4065,4065,4065,0
|
|
20240502,191900,49868280,4065,4065,4065,4065,0
|
|
20240502,191800,49868280,4065,4065,4065,4065,0
|
|
20240502,191700,49868280,4065,4065,4065,4065,0
|
|
20240502,191600,49868280,4065,4065,4065,4065,0
|
|
20240502,191500,49868280,4065,4065,4065,4065,0
|
|
20240502,191400,49868280,4065,4065,4065,4065,0
|
|
20240502,191300,49868280,4065,4065,4065,4065,0
|
|
20240502,191200,49868280,4065,4065,4065,4065,0
|
|
20240502,191100,49868280,4065,4065,4065,4065,0
|
|
20240502,191000,49868280,4065,4065,4065,4065,0
|
|
20240502,190900,49868280,4065,4065,4065,4065,0
|
|
20240502,190800,49868280,4065,4065,4065,4065,0
|
|
20240502,190700,49868280,4065,4065,4065,4065,0
|
|
20240502,190600,49868280,4065,4065,4065,4065,0
|
|
20240502,190500,49868280,4065,4065,4065,4065,0
|
|
20240502,190400,49868280,4065,4065,4065,4065,0
|
|
20240502,190300,49868280,4065,4065,4065,4065,0
|
|
20240502,190200,49868280,4065,4065,4065,4065,0
|
|
20240502,190100,49868280,4065,4065,4065,4065,0
|
|
20240502,190000,49868280,4065,4065,4065,4065,0
|
|
20240502,185900,49868280,4065,4065,4065,4065,0
|
|
20240502,185800,49868280,4065,4065,4065,4065,0
|
|
20240502,185700,49868280,4065,4065,4065,4065,0
|
|
20240502,185600,49868280,4065,4065,4065,4065,0
|
|
20240502,185500,49868280,4065,4065,4065,4065,77
|
|
20240502,185400,49868280,4065,4065,4065,4065,0
|
|
20240502,185300,49868280,4065,4065,4065,4065,0
|
|
20240502,185200,49868280,4065,4065,4065,4065,0
|
|
20240502,185100,49868280,4065,4065,4065,4065,0
|
|
20240502,185000,49868280,4065,4065,4065,4065,0
|
|
20240502,184900,49868280,4065,4065,4065,4065,0
|
|
20240502,184800,49868280,4065,4065,4065,4065,0
|
|
20240502,184700,49868280,4065,4065,4065,4065,0
|
|
20240502,184600,49868280,4065,4065,4065,4065,0
|
|
20240502,184500,49868280,4065,4065,4065,4065,0
|
|
20240502,184400,49868280,4065,4065,4065,4065,0
|
|
20240502,184300,49868280,4065,4065,4065,4065,0
|
|
20240502,184200,49868280,4065,4065,4065,4065,0
|
|
20240502,184100,49868280,4065,4065,4065,4065,0
|
|
20240502,184000,49868280,4065,4065,4065,4065,0
|
|
20240502,183900,49868280,4065,4065,4065,4065,0
|
|
20240502,183800,49868280,4065,4065,4065,4065,0
|
|
20240502,183700,49868280,4065,4065,4065,4065,0
|
|
20240502,183600,49868280,4065,4065,4065,4065,0
|
|
20240502,183500,49868280,4065,4065,4065,4065,0
|
|
20240502,183400,49868280,4065,4065,4065,4065,0
|
|
20240502,183300,49868280,4065,4065,4065,4065,0
|
|
20240502,183200,49868280,4065,4065,4065,4065,0
|
|
20240502,183100,49868280,4065,4065,4065,4065,0
|
|
20240502,183000,49868280,4065,4065,4065,4065,0
|
|
20240502,182900,49868280,4065,4065,4065,4065,0
|
|
20240502,182800,49868280,4065,4065,4065,4065,0
|
|
20240502,182700,49868280,4065,4065,4065,4065,0
|
|
20240502,182600,49868280,4065,4065,4065,4065,0
|
|
20240502,182500,49868280,4065,4065,4065,4065,77
|
|
20240502,182400,49868280,4065,4065,4065,4065,0
|
|
20240502,182300,49868280,4065,4065,4065,4065,0
|
|
20240502,182200,49868280,4065,4065,4065,4065,0
|
|
20240502,182100,49868280,4065,4065,4065,4065,0
|
|
20240502,182000,49868280,4065,4065,4065,4065,0
|
|
20240502,181900,49868280,4065,4065,4065,4065,0
|
|
20240502,181800,49868280,4065,4065,4065,4065,0
|
|
20240502,181700,49868280,4065,4065,4065,4065,0
|
|
20240502,181600,49868280,4065,4065,4065,4065,0
|
|
20240502,181500,49868280,4065,4065,4065,4065,0
|
|
20240502,181400,49868280,4065,4065,4065,4065,0
|
|
20240502,181300,49868280,4065,4065,4065,4065,0
|
|
20240502,181200,49868280,4065,4065,4065,4065,0
|
|
20240502,181100,49868280,4065,4065,4065,4065,0
|
|
20240502,181000,49868280,4065,4065,4065,4065,0
|
|
20240502,180900,49868280,4065,4065,4065,4065,0
|
|
20240502,180800,49868280,4065,4065,4065,4065,0
|
|
20240502,180700,49868280,4065,4065,4065,4065,0
|
|
20240502,180600,49868280,4065,4065,4065,4065,0
|
|
20240502,180500,49868280,4065,4065,4065,4065,0
|
|
20240502,180400,49868280,4065,4065,4065,4065,0
|
|
20240502,180300,49868280,4065,4065,4065,4065,0
|
|
20240502,180200,49868280,4065,4065,4065,4065,0
|
|
20240502,180100,49868280,4065,4065,4065,4065,0
|
|
20240502,180000,49868280,4065,4065,4065,4065,0
|
|
20240502,175900,49868280,4065,4065,4065,4065,0
|
|
20240502,175800,49868280,4065,4065,4065,4065,0
|
|
20240502,175700,49868280,4065,4065,4065,4065,0
|
|
20240502,175600,49868280,4065,4065,4065,4065,0
|
|
20240502,175500,49868280,4065,4065,4065,4065,77
|
|
20240502,175400,49868280,4065,4065,4065,4065,0
|
|
20240502,175300,49868280,4065,4065,4065,4065,0
|
|
20240502,175200,49868280,4065,4065,4065,4065,0
|
|
20240502,175100,49868280,4065,4065,4065,4065,0
|
|
20240502,175000,49868280,4065,4065,4065,4065,0
|
|
20240502,174900,49868280,4065,4065,4065,4065,0
|
|
20240502,174800,49868280,4065,4065,4065,4065,0
|
|
20240502,174700,49868280,4065,4065,4065,4065,0
|
|
20240502,174600,49868280,4065,4065,4065,4065,0
|
|
20240502,174500,49868280,4065,4065,4065,4065,0
|
|
20240502,174400,49868280,4065,4065,4065,4065,0
|
|
20240502,174300,49868280,4065,4065,4065,4065,0
|
|
20240502,174200,49868280,4065,4065,4065,4065,0
|
|
20240502,174100,49868280,4065,4065,4065,4065,0
|
|
20240502,174000,49868280,4065,4065,4065,4065,0
|
|
20240502,173900,49868280,4065,4065,4065,4065,0
|
|
20240502,173800,49868280,4065,4065,4065,4065,0
|
|
20240502,173700,49868280,4065,4065,4065,4065,0
|
|
20240502,173600,49868280,4065,4065,4065,4065,0
|
|
20240502,173500,49868280,4065,4065,4065,4065,0
|
|
20240502,173400,49868280,4065,4065,4065,4065,0
|
|
20240502,173300,49868280,4065,4065,4065,4065,0
|
|
20240502,173200,49868280,4065,4065,4065,4065,0
|
|
20240502,173100,49868280,4065,4065,4065,4065,0
|
|
20240502,173000,49868280,4065,4065,4065,4065,0
|
|
20240502,172900,49868280,4065,4065,4065,4065,0
|
|
20240502,172800,49868280,4065,4065,4065,4065,0
|
|
20240502,172700,49868280,4065,4065,4065,4065,0
|
|
20240502,172600,49868280,4065,4065,4065,4065,0
|
|
20240502,172500,49868280,4065,4065,4065,4065,77
|
|
20240502,172400,49868280,4065,4065,4065,4065,0
|
|
20240502,172300,49868280,4065,4065,4065,4065,0
|
|
20240502,172200,49868280,4065,4065,4065,4065,0
|
|
20240502,172100,49868280,4065,4065,4065,4065,0
|
|
20240502,172000,49868280,4065,4065,4065,4065,0
|
|
20240502,171900,49868280,4065,4065,4065,4065,0
|
|
20240502,171800,49868280,4065,4065,4065,4065,0
|
|
20240502,171700,49868280,4065,4065,4065,4065,0
|
|
20240502,171600,49868280,4065,4065,4065,4065,0
|
|
20240502,171500,49868280,4065,4065,4065,4065,0
|
|
20240502,171400,49868280,4065,4065,4065,4065,0
|
|
20240502,171300,49868280,4065,4065,4065,4065,0
|
|
20240502,171200,49868280,4065,4065,4065,4065,0
|
|
20240502,171100,49868280,4065,4065,4065,4065,0
|
|
20240502,171000,49868280,4065,4065,4065,4065,0
|
|
20240502,170900,49868280,4065,4065,4065,4065,0
|
|
20240502,170800,49868280,4065,4065,4065,4065,0
|
|
20240502,170700,49868280,4065,4065,4065,4065,0
|
|
20240502,170600,49868280,4065,4065,4065,4065,0
|
|
20240502,170500,49868280,4065,4065,4065,4065,0
|
|
20240502,170400,49868280,4065,4065,4065,4065,0
|
|
20240502,170300,49868280,4065,4065,4065,4065,0
|
|
20240502,170200,49868280,4065,4065,4065,4065,0
|
|
20240502,170100,49868280,4065,4065,4065,4065,0
|
|
20240502,170000,49868280,4065,4065,4065,4065,0
|
|
20240502,165900,49868280,4065,4065,4065,4065,0
|
|
20240502,165800,49868280,4065,4065,4065,4065,0
|
|
20240502,165700,49868280,4065,4065,4065,4065,0
|
|
20240502,165600,49868280,4065,4065,4065,4065,0
|
|
20240502,165500,49868280,4065,4065,4065,4065,77
|
|
20240502,165400,49868280,4065,4065,4065,4065,0
|
|
20240502,165300,49868280,4065,4065,4065,4065,0
|
|
20240502,165200,49868280,4065,4065,4065,4065,0
|
|
20240502,165100,49868280,4065,4065,4065,4065,0
|
|
20240502,165000,49868280,4065,4065,4065,4065,0
|
|
20240502,164900,49868280,4065,4065,4065,4065,0
|
|
20240502,164800,49868280,4065,4065,4065,4065,0
|
|
20240502,164700,49868280,4065,4065,4065,4065,0
|
|
20240502,164600,49868280,4065,4065,4065,4065,0
|
|
20240502,164500,49868280,4065,4065,4065,4065,0
|
|
20240502,164400,49868280,4065,4065,4065,4065,0
|
|
20240502,164300,49868280,4065,4065,4065,4065,0
|
|
20240502,164200,49868280,4065,4065,4065,4065,0
|
|
20240502,164100,49868280,4065,4065,4065,4065,0
|
|
20240502,164000,49868280,4065,4065,4065,4065,0
|
|
20240502,163900,49868280,4065,4065,4065,4065,0
|
|
20240502,163800,49868280,4065,4065,4065,4065,0
|
|
20240502,163700,49868280,4065,4065,4065,4065,0
|
|
20240502,163600,49868280,4065,4065,4065,4065,0
|
|
20240502,163500,49868280,4065,4065,4065,4065,0
|
|
20240502,163400,49868280,4065,4065,4065,4065,0
|
|
20240502,163300,49868280,4065,4065,4065,4065,0
|
|
20240502,163200,49868280,4065,4065,4065,4065,0
|
|
20240502,163100,49868280,4065,4065,4065,4065,0
|
|
20240502,163000,49868280,4065,4065,4065,4065,0
|
|
20240502,162900,49868280,4065,4065,4065,4065,0
|
|
20240502,162800,49868280,4065,4065,4065,4065,0
|
|
20240502,162700,49868280,4065,4065,4065,4065,0
|
|
20240502,162600,49868280,4065,4065,4065,4065,0
|
|
20240502,162500,49868280,4065,4065,4065,4065,77
|
|
20240502,162400,49868280,4065,4065,4065,4065,0
|
|
20240502,162300,49868280,4065,4065,4065,4065,0
|
|
20240502,162200,49868280,4065,4065,4065,4065,0
|
|
20240502,162100,49868280,4065,4065,4065,4065,0
|
|
20240502,162000,49868280,4065,4065,4065,4065,0
|
|
20240502,161900,49868280,4065,4065,4065,4065,0
|
|
20240502,161800,49868280,4065,4065,4065,4065,0
|
|
20240502,161700,49868280,4065,4065,4065,4065,0
|
|
20240502,161600,49868280,4065,4065,4065,4065,0
|
|
20240502,161500,49868280,4065,4065,4065,4065,0
|
|
20240502,161400,49868280,4065,4065,4065,4065,0
|
|
20240502,161300,49868280,4065,4065,4065,4065,0
|
|
20240502,161200,49868280,4065,4065,4065,4065,0
|
|
20240502,161100,49868280,4065,4065,4065,4065,0
|
|
20240502,161000,49868280,4065,4065,4065,4065,0
|
|
20240502,160900,49868280,4065,4065,4065,4065,0
|
|
20240502,160800,49868280,4065,4065,4065,4065,0
|
|
20240502,160700,49868280,4065,4065,4065,4065,0
|
|
20240502,160600,49868280,4065,4065,4065,4065,0
|
|
20240502,160500,49868280,4065,4065,4065,4065,0
|
|
20240502,160400,49868280,4065,4065,4065,4065,0
|
|
20240502,160300,49868280,4065,4065,4065,4065,0
|
|
20240502,160200,49868280,4065,4065,4065,4065,0
|
|
20240502,160100,49868280,4065,4065,4065,4065,0
|
|
20240502,160000,49868280,4065,4065,4065,4065,0
|
|
20240502,155900,49868280,4065,4065,4065,4065,0
|
|
20240502,155800,49868280,4065,4065,4065,4065,0
|
|
20240502,155700,49868280,4065,4065,4065,4065,0
|
|
20240502,155600,49868280,4065,4065,4065,4065,0
|
|
20240502,155500,49868280,4065,4065,4065,4065,77
|
|
20240502,155400,49868280,4065,4065,4065,4065,0
|
|
20240502,155300,49868280,4065,4065,4065,4065,0
|
|
20240502,155200,49868280,4065,4065,4065,4065,0
|
|
20240502,155100,49868280,4065,4065,4065,4065,0
|
|
20240502,155000,49868280,4065,4065,4065,4065,0
|
|
20240502,154900,49868280,4065,4065,4065,4065,0
|
|
20240502,154800,49868280,4065,4065,4065,4065,0
|
|
20240502,154700,49868280,4065,4065,4065,4065,0
|
|
20240502,154600,49868280,4065,4065,4065,4065,0
|
|
20240502,154500,49868280,4065,4065,4065,4065,0
|
|
20240502,154400,49868280,4065,4065,4065,4065,0
|
|
20240502,154300,49868280,4065,4065,4065,4065,0
|
|
20240502,154200,49868280,4065,4065,4065,4065,0
|
|
20240502,154100,49868280,4065,4065,4065,4065,0
|
|
20240502,154000,49868280,4065,4065,4065,4065,0
|
|
20240502,153900,49868280,4065,4065,4065,4065,0
|
|
20240502,153800,49868280,4065,4065,4065,4065,0
|
|
20240502,153700,49868280,4065,4065,4065,4065,0
|
|
20240502,153600,49868280,4065,4065,4065,4065,0
|
|
20240502,153500,49868280,4065,4065,4065,4065,0
|
|
20240502,153400,49868280,4065,4065,4065,4065,0
|
|
20240502,153300,49868280,4065,4065,4065,4065,0
|
|
20240502,153200,49868280,4065,4065,4065,4065,0
|
|
20240502,153100,49868280,4065,4065,4065,4065,0
|
|
20240502,153000,49868280,4065,4065,4065,4065,77
|
|
20240502,152900,49555275,4070,4070,4070,4070,0
|
|
20240502,152800,49555275,4070,4070,4070,4070,0
|
|
20240502,152700,49555275,4070,4070,4070,4070,0
|
|
20240502,152600,49555275,4070,4070,4070,4070,0
|
|
20240502,152500,49555275,4070,4070,4070,4070,0
|
|
20240502,152400,49555275,4070,4070,4070,4070,0
|
|
20240502,152300,49555275,4070,4070,4070,4070,0
|
|
20240502,152200,49555275,4070,4070,4070,4070,0
|
|
20240502,152100,49555275,4070,4070,4070,4070,0
|
|
20240502,152000,49555275,4070,4070,4070,4070,0
|
|
20240502,151900,49555275,4070,4070,4070,4070,5
|
|
20240502,151800,49534925,4050,4050,4050,4050,0
|
|
20240502,151700,49534925,4050,4050,4050,4050,0
|
|
20240502,151600,49534925,4050,4050,4050,4050,1
|
|
20240502,151500,49530875,4050,4050,4050,4050,0
|
|
20240502,151400,49530875,4050,4050,4050,4050,0
|
|
20240502,151300,49530875,4050,4050,4050,4050,0
|
|
20240502,151200,49530875,4050,4050,4050,4050,0
|
|
20240502,151100,49530875,4050,4050,4050,4050,0
|
|
20240502,151000,49530875,4050,4050,4050,4050,0
|
|
20240502,150900,49530875,4050,4050,4050,4050,1
|
|
20240502,150800,49526825,4050,4050,4050,4050,0
|
|
20240502,150700,49526825,4050,4050,4070,4035,56
|
|
20240502,150600,49300685,4055,4035,4070,4035,23
|
|
20240502,150500,49207445,4035,4035,4035,4035,160
|
|
20240502,150400,48561845,4035,4035,4035,4035,312
|
|
20240502,150300,47302925,4045,4045,4045,4045,0
|
|
20240502,150200,47302925,4045,4045,4045,4045,0
|
|
20240502,150100,47302925,4045,4045,4045,4045,0
|
|
20240502,150000,47302925,4045,4045,4045,4045,1
|
|
20240502,145900,47298880,4040,4040,4040,4040,0
|
|
20240502,145800,47298880,4040,4040,4040,4040,24
|
|
20240502,145700,47201920,4050,4050,4050,4050,0
|
|
20240502,145600,47201920,4050,4050,4050,4050,0
|
|
20240502,145500,47201920,4050,4050,4050,4050,0
|
|
20240502,145400,47201920,4050,4050,4050,4050,0
|
|
20240502,145300,47201920,4050,4050,4050,4050,0
|
|
20240502,145200,47201920,4050,4050,4050,4050,0
|
|
20240502,145100,47201920,4050,4050,4050,4050,0
|
|
20240502,145000,47201920,4050,4050,4050,4050,0
|
|
20240502,144900,47201920,4050,4050,4050,4050,0
|
|
20240502,144800,47201920,4050,4050,4050,4050,0
|
|
20240502,144700,47201920,4050,4050,4050,4050,0
|
|
20240502,144600,47201920,4050,4050,4050,4050,0
|
|
20240502,144500,47201920,4050,4050,4050,4050,3
|
|
20240502,144400,47189770,4040,4040,4040,4040,0
|
|
20240502,144300,47189770,4040,4040,4040,4040,0
|
|
20240502,144200,47189770,4040,4040,4040,4040,0
|
|
20240502,144100,47189770,4040,4040,4040,4040,0
|
|
20240502,144000,47189770,4040,4040,4040,4040,0
|
|
20240502,143900,47189770,4040,4040,4040,4040,0
|
|
20240502,143800,47189770,4040,4040,4040,4040,25
|
|
20240502,143700,47088770,4045,4045,4045,4045,0
|
|
20240502,143600,47088770,4045,4045,4045,4045,0
|
|
20240502,143500,47088770,4045,4045,4045,4045,0
|
|
20240502,143400,47088770,4045,4045,4045,4045,0
|
|
20240502,143300,47088770,4045,4050,4050,4045,20
|
|
20240502,143200,47007820,4045,4045,4045,4045,0
|
|
20240502,143100,47007820,4045,4045,4045,4045,2
|
|
20240502,143000,46999730,4045,4045,4045,4045,0
|
|
20240502,142900,46999730,4045,4040,4045,4040,2
|
|
20240502,142800,46991645,4040,4040,4040,4040,1
|
|
20240502,142700,46987605,4070,4040,4070,4040,100
|
|
20240502,142600,46580925,4045,4045,4045,4045,0
|
|
20240502,142500,46580925,4045,4045,4045,4045,0
|
|
20240502,142400,46580925,4045,4045,4045,4045,1
|
|
20240502,142300,46576880,4070,4040,4070,4040,556
|
|
20240502,142200,44318570,4045,4055,4055,4030,2228
|
|
20240502,142100,35319115,4060,4060,4060,4060,0
|
|
20240502,142000,35319115,4060,4060,4060,4060,100
|
|
20240502,141900,34913115,4060,4060,4060,4060,0
|
|
20240502,141800,34913115,4060,4060,4060,4060,0
|
|
20240502,141700,34913115,4060,4060,4060,4060,0
|
|
20240502,141600,34913115,4060,4060,4060,4060,0
|
|
20240502,141500,34913115,4060,4060,4060,4060,5
|
|
20240502,141400,34892815,4060,4060,4060,4060,0
|
|
20240502,141300,34892815,4060,4060,4060,4060,0
|
|
20240502,141200,34892815,4060,4060,4060,4060,0
|
|
20240502,141100,34892815,4060,4060,4060,4060,2
|
|
20240502,141000,34884695,4060,4060,4060,4060,0
|
|
20240502,140900,34884695,4060,4060,4060,4060,10
|
|
20240502,140800,34844095,4060,4060,4060,4060,0
|
|
20240502,140700,34844095,4060,4060,4060,4060,0
|
|
20240502,140600,34844095,4060,4060,4060,4060,0
|
|
20240502,140500,34844095,4060,4060,4060,4060,118
|
|
20240502,140400,34365015,4065,4065,4065,4065,0
|
|
20240502,140300,34365015,4065,4065,4065,4065,0
|
|
20240502,140200,34365015,4065,4065,4065,4065,0
|
|
20240502,140100,34365015,4065,4065,4065,4065,0
|
|
20240502,140000,34365015,4065,4065,4065,4065,0
|
|
20240502,135900,34365015,4065,4065,4065,4065,0
|
|
20240502,135800,34365015,4065,4065,4065,4065,1
|
|
20240502,135700,34360950,4065,4065,4065,4065,0
|
|
20240502,135600,34360950,4065,4065,4065,4065,100
|
|
20240502,135500,33954450,4065,4065,4065,4065,0
|
|
20240502,135400,33954450,4065,4065,4065,4065,5
|
|
20240502,135300,33934125,4065,4065,4065,4065,0
|
|
20240502,135200,33934125,4065,4065,4065,4065,1
|
|
20240502,135100,33930060,4060,4060,4060,4060,0
|
|
20240502,135000,33930060,4060,4060,4060,4060,175
|
|
20240502,134900,33219560,4060,4060,4060,4060,0
|
|
20240502,134800,33219560,4060,4060,4060,4060,0
|
|
20240502,134700,33219560,4060,4060,4060,4060,0
|
|
20240502,134600,33219560,4060,4060,4060,4060,0
|
|
20240502,134500,33219560,4060,4060,4060,4060,0
|
|
20240502,134400,33219560,4060,4060,4060,4060,0
|
|
20240502,134300,33219560,4060,4060,4060,4060,106
|
|
20240502,134200,32789200,4065,4065,4065,4065,0
|
|
20240502,134100,32789200,4065,4065,4065,4065,30
|
|
20240502,134000,32667250,4065,4065,4065,4065,50
|
|
20240502,133900,32464000,4060,4060,4060,4060,1
|
|
20240502,133800,32459940,4065,4065,4065,4065,0
|
|
20240502,133700,32459940,4065,4065,4065,4065,0
|
|
20240502,133600,32459940,4065,4065,4065,4065,0
|
|
20240502,133500,32459940,4065,4065,4065,4065,0
|
|
20240502,133400,32459940,4065,4065,4065,4065,0
|
|
20240502,133300,32459940,4065,4065,4065,4065,0
|
|
20240502,133200,32459940,4065,4065,4065,4065,0
|
|
20240502,133100,32459940,4065,4065,4065,4065,0
|
|
20240502,133000,32459940,4065,4065,4065,4065,0
|
|
20240502,132900,32459940,4065,4065,4065,4065,0
|
|
20240502,132800,32459940,4065,4065,4065,4065,0
|
|
20240502,132700,32459940,4065,4065,4065,4065,0
|
|
20240502,132600,32459940,4065,4060,4065,4060,2
|
|
20240502,132500,32451815,4055,4055,4055,4055,0
|
|
20240502,132400,32451815,4055,4055,4055,4055,0
|
|
20240502,132300,32451815,4055,4055,4055,4055,0
|
|
20240502,132200,32451815,4055,4055,4055,4055,0
|
|
20240502,132100,32451815,4055,4055,4055,4055,0
|
|
20240502,132000,32451815,4055,4055,4055,4055,0
|
|
20240502,131900,32451815,4055,4055,4055,4055,80
|
|
20240502,131800,32127415,4055,4055,4055,4055,0
|
|
20240502,131700,32127415,4055,4055,4055,4055,0
|
|
20240502,131600,32127415,4055,4055,4055,4055,0
|
|
20240502,131500,32127415,4055,4055,4055,4055,0
|
|
20240502,131400,32127415,4055,4055,4055,4055,0
|
|
20240502,131300,32127415,4055,4055,4055,4055,0
|
|
20240502,131200,32127415,4055,4055,4055,4055,0
|
|
20240502,131100,32127415,4055,4055,4055,4055,0
|
|
20240502,131000,32127415,4055,4055,4055,4055,0
|
|
20240502,130900,32127415,4055,4055,4055,4055,246
|
|
20240502,130800,31129885,4055,4055,4055,4055,0
|
|
20240502,130700,31129885,4055,4055,4055,4055,0
|
|
20240502,130600,31129885,4055,4055,4055,4055,0
|
|
20240502,130500,31129885,4055,4055,4055,4055,0
|
|
20240502,130400,31129885,4055,4055,4055,4055,0
|
|
20240502,130300,31129885,4055,4055,4055,4055,24
|
|
20240502,130200,31032565,4055,4055,4055,4055,0
|
|
20240502,130100,31032565,4055,4055,4055,4055,0
|
|
20240502,130000,31032565,4055,4055,4055,4055,0
|
|
20240502,125900,31032565,4055,4055,4055,4055,0
|
|
20240502,125800,31032565,4055,4055,4055,4055,0
|
|
20240502,125700,31032565,4055,4055,4055,4055,0
|
|
20240502,125600,31032565,4055,4055,4055,4055,0
|
|
20240502,125500,31032565,4055,4055,4055,4055,60
|
|
20240502,125400,30789265,4055,4055,4055,4055,0
|
|
20240502,125300,30789265,4055,4055,4055,4055,0
|
|
20240502,125200,30789265,4055,4055,4055,4055,0
|
|
20240502,125100,30789265,4055,4055,4055,4055,0
|
|
20240502,125000,30789265,4055,4055,4055,4055,0
|
|
20240502,124900,30789265,4055,4055,4055,4055,0
|
|
20240502,124800,30789265,4055,4055,4055,4055,0
|
|
20240502,124700,30789265,4055,4055,4055,4055,0
|
|
20240502,124600,30789265,4055,4055,4055,4055,0
|
|
20240502,124500,30789265,4055,4055,4055,4055,0
|
|
20240502,124400,30789265,4055,4055,4055,4055,0
|
|
20240502,124300,30789265,4055,4055,4055,4055,0
|
|
20240502,124200,30789265,4055,4055,4055,4055,0
|
|
20240502,124100,30789265,4055,4055,4055,4055,0
|
|
20240502,124000,30789265,4055,4055,4055,4055,0
|
|
20240502,123900,30789265,4055,4055,4055,4055,0
|
|
20240502,123800,30789265,4055,4055,4055,4055,1
|
|
20240502,123700,30785210,4045,4045,4045,4045,0
|
|
20240502,123600,30785210,4045,4045,4045,4045,0
|
|
20240502,123500,30785210,4045,4045,4045,4045,0
|
|
20240502,123400,30785210,4045,4045,4045,4045,0
|
|
20240502,123300,30785210,4045,4045,4045,4045,0
|
|
20240502,123200,30785210,4045,4045,4045,4045,0
|
|
20240502,123100,30785210,4045,4045,4045,4045,0
|
|
20240502,123000,30785210,4045,4045,4045,4045,85
|
|
20240502,122900,30441385,4045,4045,4045,4045,0
|
|
20240502,122800,30441385,4045,4045,4045,4045,0
|
|
20240502,122700,30441385,4045,4045,4045,4045,0
|
|
20240502,122600,30441385,4045,4045,4045,4045,0
|
|
20240502,122500,30441385,4045,4045,4045,4045,0
|
|
20240502,122400,30441385,4045,4045,4045,4045,0
|
|
20240502,122300,30441385,4045,4045,4045,4045,0
|
|
20240502,122200,30441385,4045,4045,4045,4045,0
|
|
20240502,122100,30441385,4045,4045,4045,4045,0
|
|
20240502,122000,30441385,4045,4045,4045,4045,0
|
|
20240502,121900,30441385,4045,4045,4045,4045,0
|
|
20240502,121800,30441385,4045,4045,4045,4045,1
|
|
20240502,121700,30437340,4035,4035,4035,4035,0
|
|
20240502,121600,30437340,4035,4035,4035,4035,15
|
|
20240502,121500,30376815,4035,4035,4035,4035,35
|
|
20240502,121400,30235590,4035,4035,4035,4035,0
|
|
20240502,121300,30235590,4035,4035,4035,4035,0
|
|
20240502,121200,30235590,4035,4035,4035,4035,0
|
|
20240502,121100,30235590,4035,4040,4040,4035,114
|
|
20240502,121000,29775550,4045,4045,4045,4045,0
|
|
20240502,120900,29775550,4045,4045,4045,4045,0
|
|
20240502,120800,29775550,4045,4045,4045,4045,0
|
|
20240502,120700,29775550,4045,4045,4045,4045,0
|
|
20240502,120600,29775550,4045,4040,4045,4040,9
|
|
20240502,120500,29739150,4030,4030,4030,4030,56
|
|
20240502,120400,29513470,4040,4040,4040,4040,0
|
|
20240502,120300,29513470,4040,4040,4040,4040,1
|
|
20240502,120200,29509430,4035,4035,4035,4035,306
|
|
20240502,120100,28274720,4035,4035,4035,4035,0
|
|
20240502,120000,28274720,4035,4035,4035,4035,0
|
|
20240502,115900,28274720,4035,4035,4035,4035,0
|
|
20240502,115800,28274720,4035,4035,4035,4035,0
|
|
20240502,115700,28274720,4035,4035,4035,4035,0
|
|
20240502,115600,28274720,4035,4035,4035,4035,0
|
|
20240502,115500,28274720,4035,4035,4035,4035,0
|
|
20240502,115400,28274720,4035,4035,4035,4035,0
|
|
20240502,115300,28274720,4035,4035,4035,4035,0
|
|
20240502,115200,28274720,4035,4035,4035,4035,0
|
|
20240502,115100,28274720,4035,4035,4035,4035,0
|
|
20240502,115000,28274720,4035,4035,4035,4035,0
|
|
20240502,114900,28274720,4035,4035,4035,4035,0
|
|
20240502,114800,28274720,4035,4035,4035,4035,0
|
|
20240502,114700,28274720,4035,4035,4035,4035,0
|
|
20240502,114600,28274720,4035,4035,4035,4035,0
|
|
20240502,114500,28274720,4035,4035,4035,4035,1
|
|
20240502,114400,28270685,4045,4045,4045,4045,0
|
|
20240502,114300,28270685,4045,4045,4045,4045,0
|
|
20240502,114200,28270685,4045,4045,4045,4045,0
|
|
20240502,114100,28270685,4045,4045,4045,4045,0
|
|
20240502,114000,28270685,4045,4030,4045,4030,262
|
|
20240502,113900,27214805,4025,4050,4050,4025,1500
|
|
20240502,113800,21161510,4070,4070,4070,4070,0
|
|
20240502,113700,21161510,4070,4070,4070,4070,0
|
|
20240502,113600,21161510,4070,4060,4070,4060,85
|
|
20240502,113500,20815570,4070,4070,4070,4070,0
|
|
20240502,113400,20815570,4070,4070,4070,4070,0
|
|
20240502,113300,20815570,4070,4070,4070,4070,0
|
|
20240502,113200,20815570,4070,4070,4070,4070,0
|
|
20240502,113100,20815570,4070,4070,4070,4070,0
|
|
20240502,113000,20815570,4070,4070,4070,4070,0
|
|
20240502,112900,20815570,4070,4070,4070,4070,0
|
|
20240502,112800,20815570,4070,4060,4070,4060,3
|
|
20240502,112700,20803375,4060,4060,4060,4060,0
|
|
20240502,112600,20803375,4060,4060,4060,4060,0
|
|
20240502,112500,20803375,4060,4060,4060,4060,0
|
|
20240502,112400,20803375,4060,4060,4060,4060,0
|
|
20240502,112300,20803375,4060,4060,4060,4060,0
|
|
20240502,112200,20803375,4060,4060,4060,4060,0
|
|
20240502,112100,20803375,4060,4055,4060,4055,100
|
|
20240502,112000,20397400,4060,4060,4060,4060,0
|
|
20240502,111900,20397400,4060,4060,4060,4060,0
|
|
20240502,111800,20397400,4060,4060,4060,4060,0
|
|
20240502,111700,20397400,4060,4060,4060,4060,0
|
|
20240502,111600,20397400,4060,4060,4060,4060,0
|
|
20240502,111500,20397400,4060,4060,4060,4060,0
|
|
20240502,111400,20397400,4060,4060,4060,4060,0
|
|
20240502,111300,20397400,4060,4060,4060,4060,0
|
|
20240502,111200,20397400,4060,4040,4060,4040,600
|
|
20240502,111100,17961810,4040,4040,4040,4040,0
|
|
20240502,111000,17961810,4040,4040,4040,4040,0
|
|
20240502,110900,17961810,4040,4040,4040,4040,0
|
|
20240502,110800,17961810,4040,4040,4040,4040,0
|
|
20240502,110700,17961810,4040,4040,4040,4040,1
|
|
20240502,110600,17957770,4040,4040,4040,4040,1
|
|
20240502,110500,17953730,4030,4030,4030,4030,0
|
|
20240502,110400,17953730,4030,4030,4030,4030,0
|
|
20240502,110300,17953730,4030,4030,4030,4030,0
|
|
20240502,110200,17953730,4030,4030,4030,4030,0
|
|
20240502,110100,17953730,4030,4030,4030,4030,0
|
|
20240502,110000,17953730,4030,4030,4030,4030,0
|
|
20240502,105900,17953730,4030,4030,4030,4030,0
|
|
20240502,105800,17953730,4030,4035,4035,4030,100
|
|
20240502,105700,17550675,4055,4055,4055,4055,0
|
|
20240502,105600,17550675,4055,4055,4055,4055,0
|
|
20240502,105500,17550675,4055,4045,4055,4045,25
|
|
20240502,105400,17449310,4055,4055,4055,4055,0
|
|
20240502,105300,17449310,4055,4055,4055,4055,0
|
|
20240502,105200,17449310,4055,4055,4055,4055,0
|
|
20240502,105100,17449310,4055,4055,4055,4055,0
|
|
20240502,105000,17449310,4055,4055,4055,4055,0
|
|
20240502,104900,17449310,4055,4055,4055,4055,0
|
|
20240502,104800,17449310,4055,4055,4055,4055,0
|
|
20240502,104700,17449310,4055,4055,4055,4055,0
|
|
20240502,104600,17449310,4055,4055,4055,4055,150
|
|
20240502,104500,16841060,4055,4055,4055,4055,2
|
|
20240502,104400,16832950,4055,4050,4055,4050,270
|
|
20240502,104300,15738450,4050,4050,4050,4050,7
|
|
20240502,104200,15710100,4050,4050,4050,4050,0
|
|
20240502,104100,15710100,4050,4045,4050,4045,108
|
|
20240502,104000,15272740,4035,4035,4035,4035,0
|
|
20240502,103900,15272740,4035,4035,4035,4035,0
|
|
20240502,103800,15272740,4035,4035,4035,4035,0
|
|
20240502,103700,15272740,4035,4035,4035,4035,0
|
|
20240502,103600,15272740,4035,4035,4035,4035,0
|
|
20240502,103500,15272740,4035,4035,4035,4035,0
|
|
20240502,103400,15272740,4035,4035,4035,4035,0
|
|
20240502,103300,15272740,4035,4035,4035,4035,0
|
|
20240502,103200,15272740,4035,4035,4035,4035,0
|
|
20240502,103100,15272740,4035,4035,4035,4035,0
|
|
20240502,103000,15272740,4035,4035,4035,4035,0
|
|
20240502,102900,15272740,4035,4035,4035,4035,1
|
|
20240502,102800,15268705,4035,4035,4035,4035,2
|
|
20240502,102700,15260635,4035,4035,4035,4035,0
|
|
20240502,102600,15260635,4035,4035,4035,4035,1
|
|
20240502,102500,15256600,4025,4025,4025,4025,0
|
|
20240502,102400,15256600,4025,4025,4025,4025,0
|
|
20240502,102300,15256600,4025,4025,4025,4025,0
|
|
20240502,102200,15256600,4025,4025,4025,4025,0
|
|
20240502,102100,15256600,4025,4030,4030,4025,200
|
|
20240502,102000,14451590,4030,4030,4030,4030,0
|
|
20240502,101900,14451590,4030,4030,4030,4030,0
|
|
20240502,101800,14451590,4030,4030,4030,4030,0
|
|
20240502,101700,14451590,4030,4030,4030,4030,0
|
|
20240502,101600,14451590,4030,4030,4030,4030,10
|
|
20240502,101500,14411290,4030,4030,4030,4030,0
|
|
20240502,101400,14411290,4030,4030,4030,4030,0
|
|
20240502,101300,14411290,4030,4030,4030,4030,0
|
|
20240502,101200,14411290,4030,4030,4030,4030,0
|
|
20240502,101100,14411290,4030,4030,4030,4030,0
|
|
20240502,101000,14411290,4030,4030,4030,4030,3
|
|
20240502,100900,14399200,4030,4030,4030,4030,6
|
|
20240502,100800,14375020,4025,4030,4030,4025,101
|
|
20240502,100700,13968490,4020,4020,4020,4020,33
|
|
20240502,100600,13835830,4030,4030,4030,4030,2
|
|
20240502,100500,13827770,4030,4030,4030,4030,25
|
|
20240502,100400,13727020,4030,4025,4030,4025,164
|
|
20240502,100300,13066915,4025,4025,4025,4025,2
|
|
20240502,100200,13058865,4025,4025,4025,4025,0
|
|
20240502,100100,13058865,4025,4025,4025,4025,2
|
|
20240502,100000,13050815,4020,4030,4030,4020,500
|
|
20240502,095900,11038650,4025,4025,4025,4025,0
|
|
20240502,095800,11038650,4025,4040,4040,4025,402
|
|
20240502,095700,9418205,4045,4045,4045,4045,0
|
|
20240502,095600,9418205,4045,4045,4045,4045,0
|
|
20240502,095500,9418205,4045,4045,4045,4045,0
|
|
20240502,095400,9418205,4045,4045,4045,4045,0
|
|
20240502,095300,9418205,4045,4045,4045,4045,1
|
|
20240502,095200,9414160,4045,4045,4045,4045,1
|
|
20240502,095100,9410115,4060,4060,4060,4060,0
|
|
20240502,095000,9410115,4060,4060,4060,4060,0
|
|
20240502,094900,9410115,4060,4060,4060,4060,0
|
|
20240502,094800,9410115,4060,4060,4060,4060,0
|
|
20240502,094700,9410115,4060,4060,4060,4060,0
|
|
20240502,094600,9410115,4060,4060,4060,4060,0
|
|
20240502,094500,9410115,4060,4045,4060,4045,4
|
|
20240502,094400,9393895,4050,4050,4050,4050,0
|
|
20240502,094300,9393895,4050,4040,4050,4040,60
|
|
20240502,094200,9150905,4050,4040,4050,4040,2
|
|
20240502,094100,9142815,4040,4040,4040,4040,0
|
|
20240502,094000,9142815,4040,4040,4040,4040,1
|
|
20240502,093900,9138775,4050,4050,4050,4050,0
|
|
20240502,093800,9138775,4050,4050,4050,4050,0
|
|
20240502,093700,9138775,4050,4050,4050,4050,0
|
|
20240502,093600,9138775,4050,4050,4050,4050,0
|
|
20240502,093500,9138775,4050,4050,4050,4050,0
|
|
20240502,093400,9138775,4050,4050,4050,4050,1
|
|
20240502,093300,9134725,4050,4050,4050,4050,0
|
|
20240502,093200,9134725,4050,4050,4050,4050,0
|
|
20240502,093100,9134725,4050,4050,4050,4050,4
|
|
20240502,093000,9118525,4050,4035,4050,4035,99
|
|
20240502,092900,8718955,4035,4035,4035,4035,0
|
|
20240502,092800,8718955,4035,4035,4035,4035,0
|
|
20240502,092700,8718955,4035,4035,4035,4035,103
|
|
20240502,092600,8303350,4035,4035,4035,4035,5
|
|
20240502,092500,8283175,4035,4035,4035,4035,61
|
|
20240502,092400,8037040,4035,4035,4035,4035,94
|
|
20240502,092300,7657750,4030,4030,4030,4030,0
|
|
20240502,092200,7657750,4030,4030,4030,4030,4
|
|
20240502,092100,7641630,4030,4030,4030,4030,0
|
|
20240502,092000,7641630,4030,4030,4030,4030,0
|
|
20240502,091900,7641630,4030,4030,4030,4030,50
|
|
20240502,091800,7440130,4050,4050,4050,4050,0
|
|
20240502,091700,7440130,4050,4050,4050,4050,0
|
|
20240502,091600,7440130,4050,4050,4050,4050,3
|
|
20240502,091500,7427980,4055,4055,4055,4030,13
|
|
20240502,091400,7375460,4060,4060,4060,4060,0
|
|
20240502,091300,7375460,4060,4060,4060,4060,10
|
|
20240502,091200,7334860,4065,4065,4065,4065,0
|
|
20240502,091100,7334860,4065,4065,4065,4065,3
|
|
20240502,091000,7322665,4050,4050,4050,4050,0
|
|
20240502,090900,7322665,4050,4050,4050,4050,0
|
|
20240502,090800,7322665,4050,4050,4050,4050,4
|
|
20240502,090700,7306465,4050,4050,4050,4050,1
|
|
20240502,090600,7302415,4030,4030,4030,4030,200
|
|
20240502,090500,6496415,4025,4025,4025,4025,0
|
|
20240502,090400,6496415,4025,4025,4025,4025,0
|
|
20240502,090300,6496415,4025,4025,4025,4025,220
|
|
20240502,090200,5610915,4055,4055,4055,4055,0
|
|
20240502,090100,5610915,4055,4060,4060,4025,15
|
|
20240502,090000,5550475,4025,4025,4025,4025,1379
|