688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,202500,94019280,4100,4100,4100,4100,49
|
|
20240503,202400,94019280,4100,4100,4100,4100,0
|
|
20240503,202300,94019280,4100,4100,4100,4100,0
|
|
20240503,202200,94019280,4100,4100,4100,4100,0
|
|
20240503,202100,94019280,4100,4100,4100,4100,0
|
|
20240503,202000,94019280,4100,4100,4100,4100,0
|
|
20240503,201900,94019280,4100,4100,4100,4100,0
|
|
20240503,201800,94019280,4100,4100,4100,4100,0
|
|
20240503,201700,94019280,4100,4100,4100,4100,0
|
|
20240503,201600,94019280,4100,4100,4100,4100,0
|
|
20240503,201500,94019280,4100,4100,4100,4100,0
|
|
20240503,201400,94019280,4100,4100,4100,4100,0
|
|
20240503,201300,94019280,4100,4100,4100,4100,0
|
|
20240503,201200,94019280,4100,4100,4100,4100,0
|
|
20240503,201100,94019280,4100,4100,4100,4100,0
|
|
20240503,201000,94019280,4100,4100,4100,4100,0
|
|
20240503,200900,94019280,4100,4100,4100,4100,0
|
|
20240503,200800,94019280,4100,4100,4100,4100,0
|
|
20240503,200700,94019280,4100,4100,4100,4100,0
|
|
20240503,200600,94019280,4100,4100,4100,4100,0
|
|
20240503,200500,94019280,4100,4100,4100,4100,0
|
|
20240503,200400,94019280,4100,4100,4100,4100,0
|
|
20240503,200300,94019280,4100,4100,4100,4100,0
|
|
20240503,200200,94019280,4100,4100,4100,4100,0
|
|
20240503,200100,94019280,4100,4100,4100,4100,0
|
|
20240503,200000,94019280,4100,4100,4100,4100,0
|
|
20240503,195900,94019280,4100,4100,4100,4100,0
|
|
20240503,195800,94019280,4100,4100,4100,4100,0
|
|
20240503,195700,94019280,4100,4100,4100,4100,0
|
|
20240503,195600,94019280,4100,4100,4100,4100,0
|
|
20240503,195500,94019280,4100,4100,4100,4100,49
|
|
20240503,195400,94019280,4100,4100,4100,4100,0
|
|
20240503,195300,94019280,4100,4100,4100,4100,0
|
|
20240503,195200,94019280,4100,4100,4100,4100,0
|
|
20240503,195100,94019280,4100,4100,4100,4100,0
|
|
20240503,195000,94019280,4100,4100,4100,4100,0
|
|
20240503,194900,94019280,4100,4100,4100,4100,0
|
|
20240503,194800,94019280,4100,4100,4100,4100,0
|
|
20240503,194700,94019280,4100,4100,4100,4100,0
|
|
20240503,194600,94019280,4100,4100,4100,4100,0
|
|
20240503,194500,94019280,4100,4100,4100,4100,0
|
|
20240503,194400,94019280,4100,4100,4100,4100,0
|
|
20240503,194300,94019280,4100,4100,4100,4100,0
|
|
20240503,194200,94019280,4100,4100,4100,4100,0
|
|
20240503,194100,94019280,4100,4100,4100,4100,0
|
|
20240503,194000,94019280,4100,4100,4100,4100,0
|
|
20240503,193900,94019280,4100,4100,4100,4100,0
|
|
20240503,193800,94019280,4100,4100,4100,4100,0
|
|
20240503,193700,94019280,4100,4100,4100,4100,0
|
|
20240503,193600,94019280,4100,4100,4100,4100,0
|
|
20240503,193500,94019280,4100,4100,4100,4100,0
|
|
20240503,193400,94019280,4100,4100,4100,4100,0
|
|
20240503,193300,94019280,4100,4100,4100,4100,0
|
|
20240503,193200,94019280,4100,4100,4100,4100,0
|
|
20240503,193100,94019280,4100,4100,4100,4100,0
|
|
20240503,193000,94019280,4100,4100,4100,4100,0
|
|
20240503,192900,94019280,4100,4100,4100,4100,0
|
|
20240503,192800,94019280,4100,4100,4100,4100,0
|
|
20240503,192700,94019280,4100,4100,4100,4100,0
|
|
20240503,192600,94019280,4100,4100,4100,4100,0
|
|
20240503,192500,94019280,4100,4100,4100,4100,49
|
|
20240503,192400,94019280,4100,4100,4100,4100,0
|
|
20240503,192300,94019280,4100,4100,4100,4100,0
|
|
20240503,192200,94019280,4100,4100,4100,4100,0
|
|
20240503,192100,94019280,4100,4100,4100,4100,0
|
|
20240503,192000,94019280,4100,4100,4100,4100,0
|
|
20240503,191900,94019280,4100,4100,4100,4100,0
|
|
20240503,191800,94019280,4100,4100,4100,4100,0
|
|
20240503,191700,94019280,4100,4100,4100,4100,0
|
|
20240503,191600,94019280,4100,4100,4100,4100,0
|
|
20240503,191500,94019280,4100,4100,4100,4100,0
|
|
20240503,191400,94019280,4100,4100,4100,4100,0
|
|
20240503,191300,94019280,4100,4100,4100,4100,0
|
|
20240503,191200,94019280,4100,4100,4100,4100,0
|
|
20240503,191100,94019280,4100,4100,4100,4100,0
|
|
20240503,191000,94019280,4100,4100,4100,4100,0
|
|
20240503,190900,94019280,4100,4100,4100,4100,0
|
|
20240503,190800,94019280,4100,4100,4100,4100,0
|
|
20240503,190700,94019280,4100,4100,4100,4100,0
|
|
20240503,190600,94019280,4100,4100,4100,4100,0
|
|
20240503,190500,94019280,4100,4100,4100,4100,0
|
|
20240503,190400,94019280,4100,4100,4100,4100,0
|
|
20240503,190300,94019280,4100,4100,4100,4100,0
|
|
20240503,190200,94019280,4100,4100,4100,4100,0
|
|
20240503,190100,94019280,4100,4100,4100,4100,0
|
|
20240503,190000,94019280,4100,4100,4100,4100,0
|
|
20240503,185900,94019280,4100,4100,4100,4100,0
|
|
20240503,185800,94019280,4100,4100,4100,4100,0
|
|
20240503,185700,94019280,4100,4100,4100,4100,0
|
|
20240503,185600,94019280,4100,4100,4100,4100,0
|
|
20240503,185500,94019280,4100,4100,4100,4100,49
|
|
20240503,185400,94019280,4100,4100,4100,4100,0
|
|
20240503,185300,94019280,4100,4100,4100,4100,0
|
|
20240503,185200,94019280,4100,4100,4100,4100,0
|
|
20240503,185100,94019280,4100,4100,4100,4100,0
|
|
20240503,185000,94019280,4100,4100,4100,4100,0
|
|
20240503,184900,94019280,4100,4100,4100,4100,0
|
|
20240503,184800,94019280,4100,4100,4100,4100,0
|
|
20240503,184700,94019280,4100,4100,4100,4100,0
|
|
20240503,184600,94019280,4100,4100,4100,4100,0
|
|
20240503,184500,94019280,4100,4100,4100,4100,0
|
|
20240503,184400,94019280,4100,4100,4100,4100,0
|
|
20240503,184300,94019280,4100,4100,4100,4100,0
|
|
20240503,184200,94019280,4100,4100,4100,4100,0
|
|
20240503,184100,94019280,4100,4100,4100,4100,0
|
|
20240503,184000,94019280,4100,4100,4100,4100,0
|
|
20240503,183900,94019280,4100,4100,4100,4100,0
|
|
20240503,183800,94019280,4100,4100,4100,4100,0
|
|
20240503,183700,94019280,4100,4100,4100,4100,0
|
|
20240503,183600,94019280,4100,4100,4100,4100,0
|
|
20240503,183500,94019280,4100,4100,4100,4100,0
|
|
20240503,183400,94019280,4100,4100,4100,4100,0
|
|
20240503,183300,94019280,4100,4100,4100,4100,0
|
|
20240503,183200,94019280,4100,4100,4100,4100,0
|
|
20240503,183100,94019280,4100,4100,4100,4100,0
|
|
20240503,183000,94019280,4100,4100,4100,4100,0
|
|
20240503,182900,94019280,4100,4100,4100,4100,0
|
|
20240503,182800,94019280,4100,4100,4100,4100,0
|
|
20240503,182700,94019280,4100,4100,4100,4100,0
|
|
20240503,182600,94019280,4100,4100,4100,4100,0
|
|
20240503,182500,94019280,4100,4100,4100,4100,49
|
|
20240503,182400,94019280,4100,4100,4100,4100,0
|
|
20240503,182300,94019280,4100,4100,4100,4100,0
|
|
20240503,182200,94019280,4100,4100,4100,4100,0
|
|
20240503,182100,94019280,4100,4100,4100,4100,0
|
|
20240503,182000,94019280,4100,4100,4100,4100,0
|
|
20240503,181900,94019280,4100,4100,4100,4100,0
|
|
20240503,181800,94019280,4100,4100,4100,4100,0
|
|
20240503,181700,94019280,4100,4100,4100,4100,0
|
|
20240503,181600,94019280,4100,4100,4100,4100,0
|
|
20240503,181500,94019280,4100,4100,4100,4100,0
|
|
20240503,181400,94019280,4100,4100,4100,4100,0
|
|
20240503,181300,94019280,4100,4100,4100,4100,0
|
|
20240503,181200,94019280,4100,4100,4100,4100,0
|
|
20240503,181100,94019280,4100,4100,4100,4100,0
|
|
20240503,181000,94019280,4100,4100,4100,4100,0
|
|
20240503,180900,94019280,4100,4100,4100,4100,0
|
|
20240503,180800,94019280,4100,4100,4100,4100,0
|
|
20240503,180700,94019280,4100,4100,4100,4100,0
|
|
20240503,180600,94019280,4100,4100,4100,4100,0
|
|
20240503,180500,94019280,4100,4100,4100,4100,0
|
|
20240503,180400,94019280,4100,4100,4100,4100,0
|
|
20240503,180300,94019280,4100,4100,4100,4100,0
|
|
20240503,180200,94019280,4100,4100,4100,4100,0
|
|
20240503,180100,94019280,4100,4100,4100,4100,0
|
|
20240503,180000,94019280,4100,4100,4100,4100,0
|
|
20240503,175900,94019280,4100,4100,4100,4100,0
|
|
20240503,175800,94019280,4100,4100,4100,4100,0
|
|
20240503,175700,94019280,4100,4100,4100,4100,0
|
|
20240503,175600,94019280,4100,4100,4100,4100,0
|
|
20240503,175500,94019280,4100,4100,4100,4100,49
|
|
20240503,175400,94019280,4100,4100,4100,4100,0
|
|
20240503,175300,94019280,4100,4100,4100,4100,0
|
|
20240503,175200,94019280,4100,4100,4100,4100,0
|
|
20240503,175100,94019280,4100,4100,4100,4100,0
|
|
20240503,175000,94019280,4100,4100,4100,4100,0
|
|
20240503,174900,94019280,4100,4100,4100,4100,0
|
|
20240503,174800,94019280,4100,4100,4100,4100,0
|
|
20240503,174700,94019280,4100,4100,4100,4100,0
|
|
20240503,174600,94019280,4100,4100,4100,4100,0
|
|
20240503,174500,94019280,4100,4100,4100,4100,0
|
|
20240503,174400,94019280,4100,4100,4100,4100,0
|
|
20240503,174300,94019280,4100,4100,4100,4100,0
|
|
20240503,174200,94019280,4100,4100,4100,4100,0
|
|
20240503,174100,94019280,4100,4100,4100,4100,0
|
|
20240503,174000,94019280,4100,4100,4100,4100,0
|
|
20240503,173900,94019280,4100,4100,4100,4100,0
|
|
20240503,173800,94019280,4100,4100,4100,4100,0
|
|
20240503,173700,94019280,4100,4100,4100,4100,0
|
|
20240503,173600,94019280,4100,4100,4100,4100,0
|
|
20240503,173500,94019280,4100,4100,4100,4100,0
|
|
20240503,173400,94019280,4100,4100,4100,4100,0
|
|
20240503,173300,94019280,4100,4100,4100,4100,0
|
|
20240503,173200,94019280,4100,4100,4100,4100,0
|
|
20240503,173100,94019280,4100,4100,4100,4100,0
|
|
20240503,173000,94019280,4100,4100,4100,4100,0
|
|
20240503,172900,94019280,4100,4100,4100,4100,0
|
|
20240503,172800,94019280,4100,4100,4100,4100,0
|
|
20240503,172700,94019280,4100,4100,4100,4100,0
|
|
20240503,172600,94019280,4100,4100,4100,4100,0
|
|
20240503,172500,94019280,4100,4100,4100,4100,49
|
|
20240503,172400,94019280,4100,4100,4100,4100,0
|
|
20240503,172300,94019280,4100,4100,4100,4100,0
|
|
20240503,172200,94019280,4100,4100,4100,4100,0
|
|
20240503,172100,94019280,4100,4100,4100,4100,0
|
|
20240503,172000,94019280,4100,4100,4100,4100,0
|
|
20240503,171900,94019280,4100,4100,4100,4100,0
|
|
20240503,171800,94019280,4100,4100,4100,4100,0
|
|
20240503,171700,94019280,4100,4100,4100,4100,0
|
|
20240503,171600,94019280,4100,4100,4100,4100,0
|
|
20240503,171500,94019280,4100,4100,4100,4100,0
|
|
20240503,171400,94019280,4100,4100,4100,4100,0
|
|
20240503,171300,94019280,4100,4100,4100,4100,0
|
|
20240503,171200,94019280,4100,4100,4100,4100,0
|
|
20240503,171100,94019280,4100,4100,4100,4100,0
|
|
20240503,171000,94019280,4100,4100,4100,4100,0
|
|
20240503,170900,94019280,4100,4100,4100,4100,0
|
|
20240503,170800,94019280,4100,4100,4100,4100,0
|
|
20240503,170700,94019280,4100,4100,4100,4100,0
|
|
20240503,170600,94019280,4100,4100,4100,4100,0
|
|
20240503,170500,94019280,4100,4100,4100,4100,0
|
|
20240503,170400,94019280,4100,4100,4100,4100,0
|
|
20240503,170300,94019280,4100,4100,4100,4100,0
|
|
20240503,170200,94019280,4100,4100,4100,4100,0
|
|
20240503,170100,94019280,4100,4100,4100,4100,0
|
|
20240503,170000,94019280,4100,4100,4100,4100,0
|
|
20240503,165900,94019280,4100,4100,4100,4100,0
|
|
20240503,165800,94019280,4100,4100,4100,4100,0
|
|
20240503,165700,94019280,4100,4100,4100,4100,0
|
|
20240503,165600,94019280,4100,4100,4100,4100,0
|
|
20240503,165500,94019280,4100,4100,4100,4100,49
|
|
20240503,165400,94019280,4100,4100,4100,4100,0
|
|
20240503,165300,94019280,4100,4100,4100,4100,0
|
|
20240503,165200,94019280,4100,4100,4100,4100,0
|
|
20240503,165100,94019280,4100,4100,4100,4100,0
|
|
20240503,165000,94019280,4100,4100,4100,4100,0
|
|
20240503,164900,94019280,4100,4100,4100,4100,0
|
|
20240503,164800,94019280,4100,4100,4100,4100,0
|
|
20240503,164700,94019280,4100,4100,4100,4100,0
|
|
20240503,164600,94019280,4100,4100,4100,4100,0
|
|
20240503,164500,94019280,4100,4100,4100,4100,0
|
|
20240503,164400,94019280,4100,4100,4100,4100,0
|
|
20240503,164300,94019280,4100,4100,4100,4100,0
|
|
20240503,164200,94019280,4100,4100,4100,4100,0
|
|
20240503,164100,94019280,4100,4100,4100,4100,0
|
|
20240503,164000,94019280,4100,4100,4100,4100,0
|
|
20240503,163900,94019280,4100,4100,4100,4100,0
|
|
20240503,163800,94019280,4100,4100,4100,4100,0
|
|
20240503,163700,94019280,4100,4100,4100,4100,0
|
|
20240503,163600,94019280,4100,4100,4100,4100,0
|
|
20240503,163500,94019280,4100,4100,4100,4100,0
|
|
20240503,163400,94019280,4100,4100,4100,4100,0
|
|
20240503,163300,94019280,4100,4100,4100,4100,0
|
|
20240503,163200,94019280,4100,4100,4100,4100,0
|
|
20240503,163100,94019280,4100,4100,4100,4100,0
|
|
20240503,163000,94019280,4100,4100,4100,4100,0
|
|
20240503,162900,94019280,4100,4100,4100,4100,0
|
|
20240503,162800,94019280,4100,4100,4100,4100,0
|
|
20240503,162700,94019280,4100,4100,4100,4100,0
|
|
20240503,162600,94019280,4100,4100,4100,4100,0
|
|
20240503,162500,94019280,4100,4100,4100,4100,49
|
|
20240503,162400,94019280,4100,4100,4100,4100,0
|
|
20240503,162300,94019280,4100,4100,4100,4100,0
|
|
20240503,162200,94019280,4100,4100,4100,4100,0
|
|
20240503,162100,94019280,4100,4100,4100,4100,0
|
|
20240503,162000,94019280,4100,4100,4100,4100,0
|
|
20240503,161900,94019280,4100,4100,4100,4100,0
|
|
20240503,161800,94019280,4100,4100,4100,4100,0
|
|
20240503,161700,94019280,4100,4100,4100,4100,0
|
|
20240503,161600,94019280,4100,4100,4100,4100,0
|
|
20240503,161500,94019280,4100,4100,4100,4100,0
|
|
20240503,161400,94019280,4100,4100,4100,4100,0
|
|
20240503,161300,94019280,4100,4100,4100,4100,0
|
|
20240503,161200,94019280,4100,4100,4100,4100,0
|
|
20240503,161100,94019280,4100,4100,4100,4100,0
|
|
20240503,161000,94019280,4100,4100,4100,4100,0
|
|
20240503,160900,94019280,4100,4100,4100,4100,0
|
|
20240503,160800,94019280,4100,4100,4100,4100,0
|
|
20240503,160700,94019280,4100,4100,4100,4100,0
|
|
20240503,160600,94019280,4100,4100,4100,4100,0
|
|
20240503,160500,94019280,4100,4100,4100,4100,0
|
|
20240503,160400,94019280,4100,4100,4100,4100,0
|
|
20240503,160300,94019280,4100,4100,4100,4100,0
|
|
20240503,160200,94019280,4100,4100,4100,4100,0
|
|
20240503,160100,94019280,4100,4100,4100,4100,0
|
|
20240503,160000,94019280,4100,4100,4100,4100,0
|
|
20240503,155900,94019280,4100,4100,4100,4100,0
|
|
20240503,155800,94019280,4100,4100,4100,4100,0
|
|
20240503,155700,94019280,4100,4100,4100,4100,0
|
|
20240503,155600,94019280,4100,4100,4100,4100,0
|
|
20240503,155500,94019280,4100,4100,4100,4100,49
|
|
20240503,155400,94019280,4100,4100,4100,4100,0
|
|
20240503,155300,94019280,4100,4100,4100,4100,0
|
|
20240503,155200,94019280,4100,4100,4100,4100,0
|
|
20240503,155100,94019280,4100,4100,4100,4100,0
|
|
20240503,155000,94019280,4100,4100,4100,4100,0
|
|
20240503,154900,94019280,4100,4100,4100,4100,0
|
|
20240503,154800,94019280,4100,4100,4100,4100,0
|
|
20240503,154700,94019280,4100,4100,4100,4100,0
|
|
20240503,154600,94019280,4100,4100,4100,4100,0
|
|
20240503,154500,94019280,4100,4100,4100,4100,0
|
|
20240503,154400,94019280,4100,4100,4100,4100,0
|
|
20240503,154300,94019280,4100,4100,4100,4100,0
|
|
20240503,154200,94019280,4100,4100,4100,4100,0
|
|
20240503,154100,94019280,4100,4100,4100,4100,0
|
|
20240503,154000,94019280,4100,4100,4100,4100,0
|
|
20240503,153900,94019280,4100,4100,4100,4100,0
|
|
20240503,153800,94019280,4100,4100,4100,4100,0
|
|
20240503,153700,94019280,4100,4100,4100,4100,0
|
|
20240503,153600,94019280,4100,4100,4100,4100,0
|
|
20240503,153500,94019280,4100,4100,4100,4100,0
|
|
20240503,153400,94019280,4100,4100,4100,4100,0
|
|
20240503,153300,94019280,4100,4100,4100,4100,0
|
|
20240503,153200,94019280,4100,4100,4100,4100,0
|
|
20240503,153100,94019280,4100,4100,4100,4100,0
|
|
20240503,153000,94019280,4100,4100,4100,4100,49
|
|
20240503,152900,93818380,4100,4100,4100,4100,0
|
|
20240503,152800,93818380,4100,4100,4100,4100,0
|
|
20240503,152700,93818380,4100,4100,4100,4100,0
|
|
20240503,152600,93818380,4100,4100,4100,4100,0
|
|
20240503,152500,93818380,4100,4100,4100,4100,0
|
|
20240503,152400,93818380,4100,4100,4100,4100,0
|
|
20240503,152300,93818380,4100,4100,4100,4100,0
|
|
20240503,152200,93818380,4100,4100,4100,4100,0
|
|
20240503,152100,93818380,4100,4100,4100,4100,0
|
|
20240503,152000,93818380,4100,4100,4100,4100,0
|
|
20240503,151900,93818380,4100,4100,4100,4100,1
|
|
20240503,151800,93814280,4090,4090,4090,4090,4
|
|
20240503,151700,93797920,4100,4100,4100,4100,300
|
|
20240503,151600,92567920,4100,4100,4100,4100,0
|
|
20240503,151500,92567920,4100,4100,4100,4100,0
|
|
20240503,151400,92567920,4100,4100,4100,4100,0
|
|
20240503,151300,92567920,4100,4100,4100,4100,0
|
|
20240503,151200,92567920,4100,4100,4100,4100,0
|
|
20240503,151100,92567920,4100,4100,4100,4100,0
|
|
20240503,151000,92567920,4100,4100,4100,4100,0
|
|
20240503,150900,92567920,4100,4100,4100,4100,0
|
|
20240503,150800,92567920,4100,4100,4100,4100,0
|
|
20240503,150700,92567920,4100,4100,4100,4100,0
|
|
20240503,150600,92567920,4100,4100,4100,4100,173
|
|
20240503,150500,91858620,4100,4070,4100,4070,1001
|
|
20240503,150400,87760975,4070,4070,4070,4070,0
|
|
20240503,150300,87760975,4070,4070,4070,4070,0
|
|
20240503,150200,87760975,4070,4070,4070,4070,0
|
|
20240503,150100,87760975,4070,4070,4070,4070,0
|
|
20240503,150000,87760975,4070,4070,4070,4070,0
|
|
20240503,145900,87760975,4070,4070,4070,4070,0
|
|
20240503,145800,87760975,4070,4070,4070,4070,0
|
|
20240503,145700,87760975,4070,4070,4070,4070,0
|
|
20240503,145600,87760975,4070,4070,4070,4070,0
|
|
20240503,145500,87760975,4070,4070,4070,4070,0
|
|
20240503,145400,87760975,4070,4070,4070,4070,0
|
|
20240503,145300,87760975,4070,4070,4070,4070,0
|
|
20240503,145200,87760975,4070,4070,4070,4070,0
|
|
20240503,145100,87760975,4070,4070,4070,4070,0
|
|
20240503,145000,87760975,4070,4070,4070,4070,146
|
|
20240503,144900,87166755,4070,4070,4070,4070,0
|
|
20240503,144800,87166755,4070,4070,4070,4070,810
|
|
20240503,144700,83870055,4070,4070,4070,4070,5
|
|
20240503,144600,83849705,4070,4070,4070,4070,39
|
|
20240503,144500,83690975,4070,4070,4070,4070,0
|
|
20240503,144400,83690975,4070,4070,4070,4070,0
|
|
20240503,144300,83690975,4070,4070,4070,4070,471
|
|
20240503,144200,81774005,4070,4070,4070,4070,0
|
|
20240503,144100,81774005,4070,4070,4070,4070,29
|
|
20240503,144000,81655975,4070,4070,4070,4070,0
|
|
20240503,143900,81655975,4070,4070,4070,4070,51
|
|
20240503,143800,81448405,4065,4065,4065,4065,0
|
|
20240503,143700,81448405,4065,4065,4065,4065,0
|
|
20240503,143600,81448405,4065,4065,4065,4065,0
|
|
20240503,143500,81448405,4065,4065,4065,4065,1
|
|
20240503,143400,81444340,4065,4065,4065,4065,0
|
|
20240503,143300,81444340,4065,4060,4065,4060,1247
|
|
20240503,143200,76380285,4065,4065,4065,4065,0
|
|
20240503,143100,76380285,4065,4065,4065,4065,0
|
|
20240503,143000,76380285,4065,4065,4065,4065,1000
|
|
20240503,142900,72315285,4070,4070,4070,4070,0
|
|
20240503,142800,72315285,4070,4070,4070,4070,28
|
|
20240503,142700,72201325,4065,4070,4070,4065,44
|
|
20240503,142600,72022345,4065,4065,4065,4065,0
|
|
20240503,142500,72022345,4065,4080,4080,4065,1404
|
|
20240503,142400,66306405,4080,4080,4080,4080,0
|
|
20240503,142300,66306405,4080,4080,4080,4080,0
|
|
20240503,142200,66306405,4080,4080,4080,4080,0
|
|
20240503,142100,66306405,4080,4080,4080,4080,0
|
|
20240503,142000,66306405,4080,4080,4080,4080,0
|
|
20240503,141900,66306405,4080,4080,4080,4080,31
|
|
20240503,141800,66179925,4085,4085,4085,4085,0
|
|
20240503,141700,66179925,4085,4085,4085,4085,0
|
|
20240503,141600,66179925,4085,4085,4085,4085,0
|
|
20240503,141500,66179925,4085,4085,4085,4085,146
|
|
20240503,141400,65583515,4085,4085,4085,4085,0
|
|
20240503,141300,65583515,4085,4085,4085,4085,0
|
|
20240503,141200,65583515,4085,4085,4085,4085,0
|
|
20240503,141100,65583515,4085,4085,4085,4085,17
|
|
20240503,141000,65514070,4085,4085,4085,4085,0
|
|
20240503,140900,65514070,4085,4085,4085,4085,0
|
|
20240503,140800,65514070,4085,4085,4085,4085,0
|
|
20240503,140700,65514070,4085,4085,4085,4085,0
|
|
20240503,140600,65514070,4085,4085,4085,4085,20
|
|
20240503,140500,65432370,4085,4085,4085,4085,0
|
|
20240503,140400,65432370,4085,4085,4085,4085,0
|
|
20240503,140300,65432370,4085,4085,4085,4085,0
|
|
20240503,140200,65432370,4085,4085,4085,4085,392
|
|
20240503,140100,63831050,4090,4090,4090,4090,0
|
|
20240503,140000,63831050,4090,4090,4090,4090,0
|
|
20240503,135900,63831050,4090,4090,4090,4090,0
|
|
20240503,135800,63831050,4090,4090,4090,4090,0
|
|
20240503,135700,63831050,4090,4090,4090,4090,0
|
|
20240503,135600,63831050,4090,4090,4090,4090,0
|
|
20240503,135500,63831050,4090,4090,4090,4090,0
|
|
20240503,135400,63831050,4090,4090,4090,4090,0
|
|
20240503,135300,63831050,4090,4090,4090,4090,0
|
|
20240503,135200,63831050,4090,4090,4090,4090,0
|
|
20240503,135100,63831050,4090,4090,4090,4090,0
|
|
20240503,135000,63831050,4090,4090,4090,4090,0
|
|
20240503,134900,63831050,4090,4090,4090,4090,0
|
|
20240503,134800,63831050,4090,4090,4090,4090,0
|
|
20240503,134700,63831050,4090,4090,4090,4090,12
|
|
20240503,134600,63781970,4085,4085,4085,4085,28
|
|
20240503,134500,63667590,4085,4085,4085,4085,7
|
|
20240503,134400,63638995,4085,4085,4085,4085,0
|
|
20240503,134300,63638995,4085,4085,4085,4085,0
|
|
20240503,134200,63638995,4085,4085,4085,4085,0
|
|
20240503,134100,63638995,4085,4085,4085,4085,0
|
|
20240503,134000,63638995,4085,4085,4085,4085,15
|
|
20240503,133900,63577720,4085,4085,4085,4085,283
|
|
20240503,133800,62421665,4095,4095,4095,4095,0
|
|
20240503,133700,62421665,4095,4095,4095,4095,0
|
|
20240503,133600,62421665,4095,4095,4095,4095,0
|
|
20240503,133500,62421665,4095,4095,4095,4095,8
|
|
20240503,133400,62388905,4095,4095,4095,4095,276
|
|
20240503,133300,61258685,4095,4095,4095,4095,26
|
|
20240503,133200,61152215,4095,4095,4095,4095,0
|
|
20240503,133100,61152215,4095,4095,4095,4095,0
|
|
20240503,133000,61152215,4095,4095,4095,4095,103
|
|
20240503,132900,60730430,4095,4095,4095,4095,0
|
|
20240503,132800,60730430,4095,4095,4095,4095,0
|
|
20240503,132700,60730430,4095,4095,4095,4095,0
|
|
20240503,132600,60730430,4095,4095,4095,4095,0
|
|
20240503,132500,60730430,4095,4095,4095,4095,0
|
|
20240503,132400,60730430,4095,4095,4095,4095,3
|
|
20240503,132300,60718145,4095,4095,4095,4095,0
|
|
20240503,132200,60718145,4095,4095,4095,4095,5
|
|
20240503,132100,60697670,4095,4095,4095,4090,206
|
|
20240503,132000,59855095,4100,4090,4100,4090,3
|
|
20240503,131900,59842810,4090,4075,4090,4075,3318
|
|
20240503,131800,46304660,4075,4075,4075,4075,100
|
|
20240503,131700,45897160,4075,4075,4075,4075,1
|
|
20240503,131600,45893085,4065,4065,4065,4065,0
|
|
20240503,131500,45893085,4065,4065,4065,4065,0
|
|
20240503,131400,45893085,4065,4065,4065,4065,0
|
|
20240503,131300,45893085,4065,4065,4065,4065,0
|
|
20240503,131200,45893085,4065,4065,4065,4065,0
|
|
20240503,131100,45893085,4065,4065,4065,4065,0
|
|
20240503,131000,45893085,4065,4065,4065,4065,50
|
|
20240503,130900,45689835,4065,4065,4065,4065,0
|
|
20240503,130800,45689835,4065,4070,4070,4065,47
|
|
20240503,130700,45498775,4075,4075,4075,4075,0
|
|
20240503,130600,45498775,4075,4075,4075,4075,0
|
|
20240503,130500,45498775,4075,4075,4075,4075,0
|
|
20240503,130400,45498775,4075,4075,4075,4075,0
|
|
20240503,130300,45498775,4075,4075,4075,4075,0
|
|
20240503,130200,45498775,4075,4075,4075,4075,0
|
|
20240503,130100,45498775,4075,4075,4075,4075,0
|
|
20240503,130000,45498775,4075,4075,4075,4075,0
|
|
20240503,125900,45498775,4075,4075,4075,4075,0
|
|
20240503,125800,45498775,4075,4075,4075,4075,289
|
|
20240503,125700,44321100,4075,4075,4075,4075,0
|
|
20240503,125600,44321100,4075,4075,4075,4075,0
|
|
20240503,125500,44321100,4075,4075,4075,4075,1
|
|
20240503,125400,44317025,4070,4070,4070,4070,0
|
|
20240503,125300,44317025,4070,4070,4070,4070,10
|
|
20240503,125200,44276325,4075,4075,4075,4075,0
|
|
20240503,125100,44276325,4075,4075,4075,4075,0
|
|
20240503,125000,44276325,4075,4075,4075,4075,0
|
|
20240503,124900,44276325,4075,4075,4075,4075,0
|
|
20240503,124800,44276325,4075,4075,4075,4075,0
|
|
20240503,124700,44276325,4075,4075,4075,4075,0
|
|
20240503,124600,44276325,4075,4075,4075,4075,0
|
|
20240503,124500,44276325,4075,4075,4075,4075,0
|
|
20240503,124400,44276325,4075,4075,4075,4075,0
|
|
20240503,124300,44276325,4075,4075,4075,4075,0
|
|
20240503,124200,44276325,4075,4075,4075,4075,0
|
|
20240503,124100,44276325,4075,4075,4075,4075,1
|
|
20240503,124000,44272250,4070,4070,4070,4070,0
|
|
20240503,123900,44272250,4070,4070,4070,4070,0
|
|
20240503,123800,44272250,4070,4070,4070,4070,0
|
|
20240503,123700,44272250,4070,4070,4070,4070,0
|
|
20240503,123600,44272250,4070,4070,4070,4070,0
|
|
20240503,123500,44272250,4070,4070,4070,4070,0
|
|
20240503,123400,44272250,4070,4070,4070,4070,0
|
|
20240503,123300,44272250,4070,4070,4070,4070,0
|
|
20240503,123200,44272250,4070,4070,4070,4070,0
|
|
20240503,123100,44272250,4070,4070,4070,4070,0
|
|
20240503,123000,44272250,4070,4070,4070,4070,0
|
|
20240503,122900,44272250,4070,4070,4070,4070,0
|
|
20240503,122800,44272250,4070,4070,4070,4070,0
|
|
20240503,122700,44272250,4070,4070,4070,4070,0
|
|
20240503,122600,44272250,4070,4070,4070,4070,0
|
|
20240503,122500,44272250,4070,4070,4070,4070,0
|
|
20240503,122400,44272250,4070,4070,4070,4070,0
|
|
20240503,122300,44272250,4070,4070,4070,4070,0
|
|
20240503,122200,44272250,4070,4070,4070,4070,0
|
|
20240503,122100,44272250,4070,4070,4070,4070,0
|
|
20240503,122000,44272250,4070,4070,4070,4070,0
|
|
20240503,121900,44272250,4070,4070,4070,4070,0
|
|
20240503,121800,44272250,4070,4070,4070,4070,0
|
|
20240503,121700,44272250,4070,4070,4070,4070,0
|
|
20240503,121600,44272250,4070,4070,4070,4070,0
|
|
20240503,121500,44272250,4070,4070,4070,4070,0
|
|
20240503,121400,44272250,4070,4070,4070,4070,0
|
|
20240503,121300,44272250,4070,4070,4070,4070,0
|
|
20240503,121200,44272250,4070,4070,4070,4070,0
|
|
20240503,121100,44272250,4070,4070,4070,4070,0
|
|
20240503,121000,44272250,4070,4070,4070,4070,0
|
|
20240503,120900,44272250,4070,4070,4070,4070,0
|
|
20240503,120800,44272250,4070,4070,4070,4070,0
|
|
20240503,120700,44272250,4070,4070,4070,4070,0
|
|
20240503,120600,44272250,4070,4070,4070,4070,0
|
|
20240503,120500,44272250,4070,4070,4070,4070,0
|
|
20240503,120400,44272250,4070,4070,4070,4070,0
|
|
20240503,120300,44272250,4070,4070,4070,4070,0
|
|
20240503,120200,44272250,4070,4070,4070,4070,0
|
|
20240503,120100,44272250,4070,4070,4070,4070,0
|
|
20240503,120000,44272250,4070,4070,4070,4070,0
|
|
20240503,115900,44272250,4070,4070,4070,4070,0
|
|
20240503,115800,44272250,4070,4070,4070,4070,0
|
|
20240503,115700,44272250,4070,4070,4070,4070,0
|
|
20240503,115600,44272250,4070,4070,4070,4070,0
|
|
20240503,115500,44272250,4070,4070,4070,4070,0
|
|
20240503,115400,44272250,4070,4070,4070,4070,0
|
|
20240503,115300,44272250,4070,4070,4070,4070,513
|
|
20240503,115200,42184340,4070,4070,4070,4070,0
|
|
20240503,115100,42184340,4070,4070,4070,4070,0
|
|
20240503,115000,42184340,4070,4070,4070,4070,0
|
|
20240503,114900,42184340,4070,4070,4070,4070,0
|
|
20240503,114800,42184340,4070,4070,4070,4070,0
|
|
20240503,114700,42184340,4070,4070,4070,4070,0
|
|
20240503,114600,42184340,4070,4070,4070,4070,0
|
|
20240503,114500,42184340,4070,4070,4070,4070,0
|
|
20240503,114400,42184340,4070,4070,4070,4070,0
|
|
20240503,114300,42184340,4070,4070,4070,4070,0
|
|
20240503,114200,42184340,4070,4070,4070,4070,0
|
|
20240503,114100,42184340,4070,4070,4070,4070,0
|
|
20240503,114000,42184340,4070,4070,4070,4070,0
|
|
20240503,113900,42184340,4070,4070,4070,4070,0
|
|
20240503,113800,42184340,4070,4070,4070,4070,0
|
|
20240503,113700,42184340,4070,4070,4070,4070,0
|
|
20240503,113600,42184340,4070,4070,4070,4070,0
|
|
20240503,113500,42184340,4070,4070,4070,4070,0
|
|
20240503,113400,42184340,4070,4070,4070,4070,0
|
|
20240503,113300,42184340,4070,4070,4070,4070,0
|
|
20240503,113200,42184340,4070,4070,4070,4070,0
|
|
20240503,113100,42184340,4070,4070,4070,4070,0
|
|
20240503,113000,42184340,4070,4070,4070,4070,0
|
|
20240503,112900,42184340,4070,4070,4070,4070,0
|
|
20240503,112800,42184340,4070,4070,4070,4070,0
|
|
20240503,112700,42184340,4070,4070,4070,4070,0
|
|
20240503,112600,42184340,4070,4070,4070,4070,0
|
|
20240503,112500,42184340,4070,4070,4070,4070,0
|
|
20240503,112400,42184340,4070,4070,4070,4070,0
|
|
20240503,112300,42184340,4070,4070,4070,4070,0
|
|
20240503,112200,42184340,4070,4070,4070,4070,0
|
|
20240503,112100,42184340,4070,4070,4070,4070,0
|
|
20240503,112000,42184340,4070,4070,4070,4070,0
|
|
20240503,111900,42184340,4070,4070,4070,4070,0
|
|
20240503,111800,42184340,4070,4070,4070,4070,0
|
|
20240503,111700,42184340,4070,4070,4070,4070,0
|
|
20240503,111600,42184340,4070,4070,4070,4070,0
|
|
20240503,111500,42184340,4070,4070,4070,4070,0
|
|
20240503,111400,42184340,4070,4070,4070,4070,0
|
|
20240503,111300,42184340,4070,4070,4070,4070,0
|
|
20240503,111200,42184340,4070,4070,4070,4070,0
|
|
20240503,111100,42184340,4070,4070,4070,4070,0
|
|
20240503,111000,42184340,4070,4070,4070,4070,0
|
|
20240503,110900,42184340,4070,4070,4070,4070,0
|
|
20240503,110800,42184340,4070,4070,4070,4070,0
|
|
20240503,110700,42184340,4070,4070,4070,4070,0
|
|
20240503,110600,42184340,4070,4070,4070,4070,0
|
|
20240503,110500,42184340,4070,4070,4070,4070,0
|
|
20240503,110400,42184340,4070,4070,4070,4070,0
|
|
20240503,110300,42184340,4070,4070,4070,4070,0
|
|
20240503,110200,42184340,4070,4070,4070,4070,0
|
|
20240503,110100,42184340,4070,4070,4070,4070,0
|
|
20240503,110000,42184340,4070,4070,4070,4070,0
|
|
20240503,105900,42184340,4070,4070,4070,4070,0
|
|
20240503,105800,42184340,4070,4070,4070,4070,0
|
|
20240503,105700,42184340,4070,4070,4070,4070,0
|
|
20240503,105600,42184340,4070,4070,4070,4070,0
|
|
20240503,105500,42184340,4070,4070,4070,4070,0
|
|
20240503,105400,42184340,4070,4070,4070,4070,0
|
|
20240503,105300,42184340,4070,4070,4070,4070,155
|
|
20240503,105200,41553490,4070,4070,4070,4070,0
|
|
20240503,105100,41553490,4070,4070,4070,4065,2867
|
|
20240503,105000,29884960,4065,4065,4065,4065,2
|
|
20240503,104900,29876830,4065,4065,4065,4065,0
|
|
20240503,104800,29876830,4065,4065,4065,4065,0
|
|
20240503,104700,29876830,4065,4065,4065,4065,0
|
|
20240503,104600,29876830,4065,4065,4065,4065,2
|
|
20240503,104500,29868700,4065,4065,4065,4065,1
|
|
20240503,104400,29864635,4060,4060,4060,4060,0
|
|
20240503,104300,29864635,4060,4060,4060,4060,0
|
|
20240503,104200,29864635,4060,4060,4060,4060,0
|
|
20240503,104100,29864635,4060,4080,4080,4060,1985
|
|
20240503,104000,21787535,4085,4085,4085,4085,0
|
|
20240503,103900,21787535,4085,4085,4085,4085,0
|
|
20240503,103800,21787535,4085,4085,4085,4085,0
|
|
20240503,103700,21787535,4085,4085,4085,4085,0
|
|
20240503,103600,21787535,4085,4085,4085,4085,0
|
|
20240503,103500,21787535,4085,4085,4085,4085,0
|
|
20240503,103400,21787535,4085,4085,4085,4085,0
|
|
20240503,103300,21787535,4085,4085,4085,4085,0
|
|
20240503,103200,21787535,4085,4085,4085,4085,0
|
|
20240503,103100,21787535,4085,4085,4085,4085,0
|
|
20240503,103000,21787535,4085,4085,4085,4085,0
|
|
20240503,102900,21787535,4085,4085,4085,4085,0
|
|
20240503,102800,21787535,4085,4085,4085,4085,0
|
|
20240503,102700,21787535,4085,4085,4085,4085,0
|
|
20240503,102600,21787535,4085,4085,4085,4085,0
|
|
20240503,102500,21787535,4085,4085,4085,4085,225
|
|
20240503,102400,20868410,4080,4080,4080,4080,0
|
|
20240503,102300,20868410,4080,4080,4080,4080,1
|
|
20240503,102200,20864330,4070,4070,4070,4070,27
|
|
20240503,102100,20754440,4075,4085,4085,4075,626
|
|
20240503,102000,18203150,4095,4095,4095,4095,0
|
|
20240503,101900,18203150,4095,4095,4095,4095,0
|
|
20240503,101800,18203150,4095,4095,4095,4095,0
|
|
20240503,101700,18203150,4095,4095,4095,4095,0
|
|
20240503,101600,18203150,4095,4095,4095,4095,0
|
|
20240503,101500,18203150,4095,4095,4095,4095,0
|
|
20240503,101400,18203150,4095,4095,4095,4095,0
|
|
20240503,101300,18203150,4095,4095,4095,4095,0
|
|
20240503,101200,18203150,4095,4095,4095,4095,0
|
|
20240503,101100,18203150,4095,4085,4095,4085,31
|
|
20240503,101000,18076365,4085,4085,4085,4085,0
|
|
20240503,100900,18076365,4085,4085,4085,4085,0
|
|
20240503,100800,18076365,4085,4085,4085,4085,25
|
|
20240503,100700,17974240,4085,4085,4085,4085,24
|
|
20240503,100600,17876200,4085,4085,4085,4085,1
|
|
20240503,100500,17872115,4095,4095,4095,4095,0
|
|
20240503,100400,17872115,4095,4095,4095,4095,0
|
|
20240503,100300,17872115,4095,4095,4095,4095,0
|
|
20240503,100200,17872115,4095,4095,4095,4095,0
|
|
20240503,100100,17872115,4095,4085,4095,4085,2
|
|
20240503,100000,17863935,4075,4085,4085,4075,4
|
|
20240503,095900,17847615,4085,4085,4085,4085,1
|
|
20240503,095800,17843530,4085,4085,4085,4085,1
|
|
20240503,095700,17839445,4095,4085,4095,4085,5
|
|
20240503,095600,17818980,4085,4085,4085,4085,1
|
|
20240503,095500,17814895,4075,4075,4075,4075,100
|
|
20240503,095400,17407395,4085,4085,4085,4085,0
|
|
20240503,095300,17407395,4085,4085,4085,4085,0
|
|
20240503,095200,17407395,4085,4085,4085,4085,0
|
|
20240503,095100,17407395,4085,4085,4085,4085,0
|
|
20240503,095000,17407395,4085,4085,4085,4085,1
|
|
20240503,094900,17403310,4075,4075,4075,4075,0
|
|
20240503,094800,17403310,4075,4075,4075,4075,0
|
|
20240503,094700,17403310,4075,4075,4075,4075,0
|
|
20240503,094600,17403310,4075,4075,4075,4075,0
|
|
20240503,094500,17403310,4075,4075,4075,4075,12
|
|
20240503,094400,17354410,4075,4075,4075,4075,0
|
|
20240503,094300,17354410,4075,4075,4075,4075,10
|
|
20240503,094200,17313660,4075,4075,4075,4075,0
|
|
20240503,094100,17313660,4075,4075,4075,4075,0
|
|
20240503,094000,17313660,4075,4075,4075,4075,0
|
|
20240503,093900,17313660,4075,4075,4075,4075,1
|
|
20240503,093800,17309585,4070,4090,4090,4070,305
|
|
20240503,093700,16067215,4095,4095,4095,4095,9
|
|
20240503,093600,16030360,4095,4095,4095,4095,1
|
|
20240503,093500,16026265,4115,4115,4115,4115,0
|
|
20240503,093400,16026265,4115,4100,4120,4100,458
|
|
20240503,093300,14141135,4120,4120,4120,4120,0
|
|
20240503,093200,14141135,4120,4100,4120,4100,1500
|
|
20240503,093100,7972570,4100,4090,4100,4090,2
|
|
20240503,093000,7964380,4105,4100,4105,4100,7
|
|
20240503,092900,7935675,4095,4095,4095,4095,1
|
|
20240503,092800,7931580,4090,4090,4090,4090,0
|
|
20240503,092700,7931580,4090,4090,4090,4090,0
|
|
20240503,092600,7931580,4090,4090,4090,4090,1
|
|
20240503,092500,7927490,4080,4080,4080,4080,0
|
|
20240503,092400,7927490,4080,4080,4080,4080,1
|
|
20240503,092300,7923410,4100,4100,4100,4100,95
|
|
20240503,092200,7533910,4100,4100,4100,4100,365
|
|
20240503,092100,6037410,4100,4080,4100,4080,1077
|
|
20240503,092000,1622010,4090,4090,4090,4090,0
|
|
20240503,091900,1622010,4090,4090,4090,4090,0
|
|
20240503,091800,1622010,4090,4090,4090,4090,0
|
|
20240503,091700,1622010,4090,4080,4090,4080,5
|
|
20240503,091600,1601570,4090,4080,4090,4080,20
|
|
20240503,091500,1519780,4090,4090,4090,4090,0
|
|
20240503,091400,1519780,4090,4090,4090,4090,0
|
|
20240503,091300,1519780,4090,4090,4090,4090,0
|
|
20240503,091200,1519780,4090,4090,4090,4090,0
|
|
20240503,091100,1519780,4090,4090,4090,4090,0
|
|
20240503,091000,1519780,4090,4090,4090,4090,1
|
|
20240503,090900,1515690,4090,4090,4090,4090,0
|
|
20240503,090800,1515690,4090,4090,4090,4090,29
|
|
20240503,090700,1397080,4090,4090,4090,4090,20
|
|
20240503,090600,1315280,4090,4090,4090,4090,0
|
|
20240503,090500,1315280,4090,4090,4090,4090,0
|
|
20240503,090400,1315280,4090,4100,4100,4090,15
|
|
20240503,090300,1253910,4100,4100,4100,4100,1
|
|
20240503,090200,1249810,4095,4095,4095,4095,1
|
|
20240503,090100,1245715,4090,4065,4090,4065,282
|
|
20240503,090000,93495,4065,4065,4065,4065,23
|