699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,203600,124316200,4365,4365,4365,4365,215
|
|
20240503,203500,124316200,4365,4365,4365,4365,0
|
|
20240503,203400,124316200,4365,4365,4365,4365,0
|
|
20240503,203300,124316200,4365,4365,4365,4365,0
|
|
20240503,203200,124316200,4365,4365,4365,4365,0
|
|
20240503,203100,124316200,4365,4365,4365,4365,0
|
|
20240503,203000,124316200,4365,4365,4365,4365,0
|
|
20240503,202900,124316200,4365,4365,4365,4365,0
|
|
20240503,202800,124316200,4365,4365,4365,4365,0
|
|
20240503,202700,124316200,4365,4365,4365,4365,0
|
|
20240503,202600,124316200,4365,4365,4365,4365,0
|
|
20240503,202500,124316200,4365,4365,4365,4365,0
|
|
20240503,202400,124316200,4365,4365,4365,4365,0
|
|
20240503,202300,124316200,4365,4365,4365,4365,0
|
|
20240503,202200,124316200,4365,4365,4365,4365,0
|
|
20240503,202100,124316200,4365,4365,4365,4365,0
|
|
20240503,202000,124316200,4365,4365,4365,4365,0
|
|
20240503,201900,124316200,4365,4365,4365,4365,0
|
|
20240503,201800,124316200,4365,4365,4365,4365,0
|
|
20240503,201700,124316200,4365,4365,4365,4365,0
|
|
20240503,201600,124316200,4365,4365,4365,4365,0
|
|
20240503,201500,124316200,4365,4365,4365,4365,0
|
|
20240503,201400,124316200,4365,4365,4365,4365,0
|
|
20240503,201300,124316200,4365,4365,4365,4365,0
|
|
20240503,201200,124316200,4365,4365,4365,4365,0
|
|
20240503,201100,124316200,4365,4365,4365,4365,0
|
|
20240503,201000,124316200,4365,4365,4365,4365,0
|
|
20240503,200900,124316200,4365,4365,4365,4365,0
|
|
20240503,200800,124316200,4365,4365,4365,4365,0
|
|
20240503,200700,124316200,4365,4365,4365,4365,0
|
|
20240503,200600,124316200,4365,4365,4365,4365,215
|
|
20240503,200500,124316200,4365,4365,4365,4365,0
|
|
20240503,200400,124316200,4365,4365,4365,4365,0
|
|
20240503,200300,124316200,4365,4365,4365,4365,0
|
|
20240503,200200,124316200,4365,4365,4365,4365,0
|
|
20240503,200100,124316200,4365,4365,4365,4365,0
|
|
20240503,200000,124316200,4365,4365,4365,4365,0
|
|
20240503,195900,124316200,4365,4365,4365,4365,0
|
|
20240503,195800,124316200,4365,4365,4365,4365,0
|
|
20240503,195700,124316200,4365,4365,4365,4365,0
|
|
20240503,195600,124316200,4365,4365,4365,4365,0
|
|
20240503,195500,124316200,4365,4365,4365,4365,0
|
|
20240503,195400,124316200,4365,4365,4365,4365,0
|
|
20240503,195300,124316200,4365,4365,4365,4365,0
|
|
20240503,195200,124316200,4365,4365,4365,4365,0
|
|
20240503,195100,124316200,4365,4365,4365,4365,0
|
|
20240503,195000,124316200,4365,4365,4365,4365,0
|
|
20240503,194900,124316200,4365,4365,4365,4365,0
|
|
20240503,194800,124316200,4365,4365,4365,4365,0
|
|
20240503,194700,124316200,4365,4365,4365,4365,0
|
|
20240503,194600,124316200,4365,4365,4365,4365,0
|
|
20240503,194500,124316200,4365,4365,4365,4365,0
|
|
20240503,194400,124316200,4365,4365,4365,4365,0
|
|
20240503,194300,124316200,4365,4365,4365,4365,0
|
|
20240503,194200,124316200,4365,4365,4365,4365,0
|
|
20240503,194100,124316200,4365,4365,4365,4365,0
|
|
20240503,194000,124316200,4365,4365,4365,4365,0
|
|
20240503,193900,124316200,4365,4365,4365,4365,0
|
|
20240503,193800,124316200,4365,4365,4365,4365,0
|
|
20240503,193700,124316200,4365,4365,4365,4365,0
|
|
20240503,193600,124316200,4365,4365,4365,4365,215
|
|
20240503,193500,124316200,4365,4365,4365,4365,0
|
|
20240503,193400,124316200,4365,4365,4365,4365,0
|
|
20240503,193300,124316200,4365,4365,4365,4365,0
|
|
20240503,193200,124316200,4365,4365,4365,4365,0
|
|
20240503,193100,124316200,4365,4365,4365,4365,0
|
|
20240503,193000,124316200,4365,4365,4365,4365,0
|
|
20240503,192900,124316200,4365,4365,4365,4365,0
|
|
20240503,192800,124316200,4365,4365,4365,4365,0
|
|
20240503,192700,124316200,4365,4365,4365,4365,0
|
|
20240503,192600,124316200,4365,4365,4365,4365,0
|
|
20240503,192500,124316200,4365,4365,4365,4365,0
|
|
20240503,192400,124316200,4365,4365,4365,4365,0
|
|
20240503,192300,124316200,4365,4365,4365,4365,0
|
|
20240503,192200,124316200,4365,4365,4365,4365,0
|
|
20240503,192100,124316200,4365,4365,4365,4365,0
|
|
20240503,192000,124316200,4365,4365,4365,4365,0
|
|
20240503,191900,124316200,4365,4365,4365,4365,0
|
|
20240503,191800,124316200,4365,4365,4365,4365,0
|
|
20240503,191700,124316200,4365,4365,4365,4365,0
|
|
20240503,191600,124316200,4365,4365,4365,4365,0
|
|
20240503,191500,124316200,4365,4365,4365,4365,0
|
|
20240503,191400,124316200,4365,4365,4365,4365,0
|
|
20240503,191300,124316200,4365,4365,4365,4365,0
|
|
20240503,191200,124316200,4365,4365,4365,4365,0
|
|
20240503,191100,124316200,4365,4365,4365,4365,0
|
|
20240503,191000,124316200,4365,4365,4365,4365,0
|
|
20240503,190900,124316200,4365,4365,4365,4365,0
|
|
20240503,190800,124316200,4365,4365,4365,4365,0
|
|
20240503,190700,124316200,4365,4365,4365,4365,0
|
|
20240503,190600,124316200,4365,4365,4365,4365,215
|
|
20240503,190500,124316200,4365,4365,4365,4365,0
|
|
20240503,190400,124316200,4365,4365,4365,4365,0
|
|
20240503,190300,124316200,4365,4365,4365,4365,0
|
|
20240503,190200,124316200,4365,4365,4365,4365,0
|
|
20240503,190100,124316200,4365,4365,4365,4365,0
|
|
20240503,190000,124316200,4365,4365,4365,4365,0
|
|
20240503,185900,124316200,4365,4365,4365,4365,0
|
|
20240503,185800,124316200,4365,4365,4365,4365,0
|
|
20240503,185700,124316200,4365,4365,4365,4365,0
|
|
20240503,185600,124316200,4365,4365,4365,4365,0
|
|
20240503,185500,124316200,4365,4365,4365,4365,0
|
|
20240503,185400,124316200,4365,4365,4365,4365,0
|
|
20240503,185300,124316200,4365,4365,4365,4365,0
|
|
20240503,185200,124316200,4365,4365,4365,4365,0
|
|
20240503,185100,124316200,4365,4365,4365,4365,0
|
|
20240503,185000,124316200,4365,4365,4365,4365,0
|
|
20240503,184900,124316200,4365,4365,4365,4365,0
|
|
20240503,184800,124316200,4365,4365,4365,4365,0
|
|
20240503,184700,124316200,4365,4365,4365,4365,0
|
|
20240503,184600,124316200,4365,4365,4365,4365,0
|
|
20240503,184500,124316200,4365,4365,4365,4365,0
|
|
20240503,184400,124316200,4365,4365,4365,4365,0
|
|
20240503,184300,124316200,4365,4365,4365,4365,0
|
|
20240503,184200,124316200,4365,4365,4365,4365,0
|
|
20240503,184100,124316200,4365,4365,4365,4365,0
|
|
20240503,184000,124316200,4365,4365,4365,4365,0
|
|
20240503,183900,124316200,4365,4365,4365,4365,0
|
|
20240503,183800,124316200,4365,4365,4365,4365,0
|
|
20240503,183700,124316200,4365,4365,4365,4365,0
|
|
20240503,183600,124316200,4365,4365,4365,4365,215
|
|
20240503,183500,124316200,4365,4365,4365,4365,0
|
|
20240503,183400,124316200,4365,4365,4365,4365,0
|
|
20240503,183300,124316200,4365,4365,4365,4365,0
|
|
20240503,183200,124316200,4365,4365,4365,4365,0
|
|
20240503,183100,124316200,4365,4365,4365,4365,0
|
|
20240503,183000,124316200,4365,4365,4365,4365,0
|
|
20240503,182900,124316200,4365,4365,4365,4365,0
|
|
20240503,182800,124316200,4365,4365,4365,4365,0
|
|
20240503,182700,124316200,4365,4365,4365,4365,0
|
|
20240503,182600,124316200,4365,4365,4365,4365,0
|
|
20240503,182500,124316200,4365,4365,4365,4365,0
|
|
20240503,182400,124316200,4365,4365,4365,4365,0
|
|
20240503,182300,124316200,4365,4365,4365,4365,0
|
|
20240503,182200,124316200,4365,4365,4365,4365,0
|
|
20240503,182100,124316200,4365,4365,4365,4365,0
|
|
20240503,182000,124316200,4365,4365,4365,4365,0
|
|
20240503,181900,124316200,4365,4365,4365,4365,0
|
|
20240503,181800,124316200,4365,4365,4365,4365,0
|
|
20240503,181700,124316200,4365,4365,4365,4365,0
|
|
20240503,181600,124316200,4365,4365,4365,4365,0
|
|
20240503,181500,124316200,4365,4365,4365,4365,0
|
|
20240503,181400,124316200,4365,4365,4365,4365,0
|
|
20240503,181300,124316200,4365,4365,4365,4365,0
|
|
20240503,181200,124316200,4365,4365,4365,4365,0
|
|
20240503,181100,124316200,4365,4365,4365,4365,0
|
|
20240503,181000,124316200,4365,4365,4365,4365,0
|
|
20240503,180900,124316200,4365,4365,4365,4365,0
|
|
20240503,180800,124316200,4365,4365,4365,4365,0
|
|
20240503,180700,124316200,4365,4365,4365,4365,0
|
|
20240503,180600,124316200,4365,4365,4365,4365,215
|
|
20240503,180500,124316200,4365,4365,4365,4365,0
|
|
20240503,180400,124316200,4365,4365,4365,4365,0
|
|
20240503,180300,124316200,4365,4365,4365,4365,0
|
|
20240503,180200,124316200,4365,4365,4365,4365,0
|
|
20240503,180100,124316200,4365,4365,4365,4365,0
|
|
20240503,180000,124316200,4365,4365,4365,4365,0
|
|
20240503,175900,124316200,4365,4365,4365,4365,0
|
|
20240503,175800,124316200,4365,4365,4365,4365,0
|
|
20240503,175700,124316200,4365,4365,4365,4365,0
|
|
20240503,175600,124316200,4365,4365,4365,4365,0
|
|
20240503,175500,124316200,4365,4365,4365,4365,0
|
|
20240503,175400,124316200,4365,4365,4365,4365,0
|
|
20240503,175300,124316200,4365,4365,4365,4365,0
|
|
20240503,175200,124316200,4365,4365,4365,4365,0
|
|
20240503,175100,124316200,4365,4365,4365,4365,0
|
|
20240503,175000,124316200,4365,4365,4365,4365,0
|
|
20240503,174900,124316200,4365,4365,4365,4365,0
|
|
20240503,174800,124316200,4365,4365,4365,4365,0
|
|
20240503,174700,124316200,4365,4365,4365,4365,0
|
|
20240503,174600,124316200,4365,4365,4365,4365,0
|
|
20240503,174500,124316200,4365,4365,4365,4365,0
|
|
20240503,174400,124316200,4365,4365,4365,4365,0
|
|
20240503,174300,124316200,4365,4365,4365,4365,0
|
|
20240503,174200,124316200,4365,4365,4365,4365,0
|
|
20240503,174100,124316200,4365,4365,4365,4365,0
|
|
20240503,174000,124316200,4365,4365,4365,4365,0
|
|
20240503,173900,124316200,4365,4365,4365,4365,0
|
|
20240503,173800,124316200,4365,4365,4365,4365,0
|
|
20240503,173700,124316200,4365,4365,4365,4365,0
|
|
20240503,173600,124316200,4365,4365,4365,4365,215
|
|
20240503,173500,124316200,4365,4365,4365,4365,0
|
|
20240503,173400,124316200,4365,4365,4365,4365,0
|
|
20240503,173300,124316200,4365,4365,4365,4365,0
|
|
20240503,173200,124316200,4365,4365,4365,4365,0
|
|
20240503,173100,124316200,4365,4365,4365,4365,0
|
|
20240503,173000,124316200,4365,4365,4365,4365,0
|
|
20240503,172900,124316200,4365,4365,4365,4365,0
|
|
20240503,172800,124316200,4365,4365,4365,4365,0
|
|
20240503,172700,124316200,4365,4365,4365,4365,0
|
|
20240503,172600,124316200,4365,4365,4365,4365,0
|
|
20240503,172500,124316200,4365,4365,4365,4365,0
|
|
20240503,172400,124316200,4365,4365,4365,4365,0
|
|
20240503,172300,124316200,4365,4365,4365,4365,0
|
|
20240503,172200,124316200,4365,4365,4365,4365,0
|
|
20240503,172100,124316200,4365,4365,4365,4365,0
|
|
20240503,172000,124316200,4365,4365,4365,4365,0
|
|
20240503,171900,124316200,4365,4365,4365,4365,0
|
|
20240503,171800,124316200,4365,4365,4365,4365,0
|
|
20240503,171700,124316200,4365,4365,4365,4365,0
|
|
20240503,171600,124316200,4365,4365,4365,4365,0
|
|
20240503,171500,124316200,4365,4365,4365,4365,0
|
|
20240503,171400,124316200,4365,4365,4365,4365,0
|
|
20240503,171300,124316200,4365,4365,4365,4365,0
|
|
20240503,171200,124316200,4365,4365,4365,4365,0
|
|
20240503,171100,124316200,4365,4365,4365,4365,0
|
|
20240503,171000,124316200,4365,4365,4365,4365,0
|
|
20240503,170900,124316200,4365,4365,4365,4365,0
|
|
20240503,170800,124316200,4365,4365,4365,4365,0
|
|
20240503,170700,124316200,4365,4365,4365,4365,0
|
|
20240503,170600,124316200,4365,4365,4365,4365,215
|
|
20240503,170500,124316200,4365,4365,4365,4365,0
|
|
20240503,170400,124316200,4365,4365,4365,4365,0
|
|
20240503,170300,124316200,4365,4365,4365,4365,0
|
|
20240503,170200,124316200,4365,4365,4365,4365,0
|
|
20240503,170100,124316200,4365,4365,4365,4365,0
|
|
20240503,170000,124316200,4365,4365,4365,4365,0
|
|
20240503,165900,124316200,4365,4365,4365,4365,0
|
|
20240503,165800,124316200,4365,4365,4365,4365,0
|
|
20240503,165700,124316200,4365,4365,4365,4365,0
|
|
20240503,165600,124316200,4365,4365,4365,4365,0
|
|
20240503,165500,124316200,4365,4365,4365,4365,0
|
|
20240503,165400,124316200,4365,4365,4365,4365,0
|
|
20240503,165300,124316200,4365,4365,4365,4365,0
|
|
20240503,165200,124316200,4365,4365,4365,4365,0
|
|
20240503,165100,124316200,4365,4365,4365,4365,0
|
|
20240503,165000,124316200,4365,4365,4365,4365,0
|
|
20240503,164900,124316200,4365,4365,4365,4365,0
|
|
20240503,164800,124316200,4365,4365,4365,4365,0
|
|
20240503,164700,124316200,4365,4365,4365,4365,0
|
|
20240503,164600,124316200,4365,4365,4365,4365,0
|
|
20240503,164500,124316200,4365,4365,4365,4365,0
|
|
20240503,164400,124316200,4365,4365,4365,4365,0
|
|
20240503,164300,124316200,4365,4365,4365,4365,0
|
|
20240503,164200,124316200,4365,4365,4365,4365,0
|
|
20240503,164100,124316200,4365,4365,4365,4365,0
|
|
20240503,164000,124316200,4365,4365,4365,4365,0
|
|
20240503,163900,124316200,4365,4365,4365,4365,0
|
|
20240503,163800,124316200,4365,4365,4365,4365,0
|
|
20240503,163700,124316200,4365,4365,4365,4365,0
|
|
20240503,163600,124316200,4365,4365,4365,4365,215
|
|
20240503,163500,124316200,4365,4365,4365,4365,0
|
|
20240503,163400,124316200,4365,4365,4365,4365,0
|
|
20240503,163300,124316200,4365,4365,4365,4365,0
|
|
20240503,163200,124316200,4365,4365,4365,4365,0
|
|
20240503,163100,124316200,4365,4365,4365,4365,0
|
|
20240503,163000,124316200,4365,4365,4365,4365,0
|
|
20240503,162900,124316200,4365,4365,4365,4365,0
|
|
20240503,162800,124316200,4365,4365,4365,4365,0
|
|
20240503,162700,124316200,4365,4365,4365,4365,0
|
|
20240503,162600,124316200,4365,4365,4365,4365,0
|
|
20240503,162500,124316200,4365,4365,4365,4365,0
|
|
20240503,162400,124316200,4365,4365,4365,4365,0
|
|
20240503,162300,124316200,4365,4365,4365,4365,0
|
|
20240503,162200,124316200,4365,4365,4365,4365,0
|
|
20240503,162100,124316200,4365,4365,4365,4365,0
|
|
20240503,162000,124316200,4365,4365,4365,4365,0
|
|
20240503,161900,124316200,4365,4365,4365,4365,0
|
|
20240503,161800,124316200,4365,4365,4365,4365,0
|
|
20240503,161700,124316200,4365,4365,4365,4365,0
|
|
20240503,161600,124316200,4365,4365,4365,4365,0
|
|
20240503,161500,124316200,4365,4365,4365,4365,0
|
|
20240503,161400,124316200,4365,4365,4365,4365,0
|
|
20240503,161300,124316200,4365,4365,4365,4365,0
|
|
20240503,161200,124316200,4365,4365,4365,4365,0
|
|
20240503,161100,124316200,4365,4365,4365,4365,0
|
|
20240503,161000,124316200,4365,4365,4365,4365,0
|
|
20240503,160900,124316200,4365,4365,4365,4365,0
|
|
20240503,160800,124316200,4365,4365,4365,4365,0
|
|
20240503,160700,124316200,4365,4365,4365,4365,0
|
|
20240503,160600,124316200,4365,4365,4365,4365,215
|
|
20240503,160500,124316200,4365,4365,4365,4365,0
|
|
20240503,160400,124316200,4365,4365,4365,4365,0
|
|
20240503,160300,124316200,4365,4365,4365,4365,0
|
|
20240503,160200,124316200,4365,4365,4365,4365,0
|
|
20240503,160100,124316200,4365,4365,4365,4365,0
|
|
20240503,160000,124316200,4365,4365,4365,4365,0
|
|
20240503,155900,124316200,4365,4365,4365,4365,0
|
|
20240503,155800,124316200,4365,4365,4365,4365,0
|
|
20240503,155700,124316200,4365,4365,4365,4365,0
|
|
20240503,155600,124316200,4365,4365,4365,4365,0
|
|
20240503,155500,124316200,4365,4365,4365,4365,0
|
|
20240503,155400,124316200,4365,4365,4365,4365,0
|
|
20240503,155300,124316200,4365,4365,4365,4365,0
|
|
20240503,155200,124316200,4365,4365,4365,4365,0
|
|
20240503,155100,124316200,4365,4365,4365,4365,0
|
|
20240503,155000,124316200,4365,4365,4365,4365,0
|
|
20240503,154900,124316200,4365,4365,4365,4365,0
|
|
20240503,154800,124316200,4365,4365,4365,4365,0
|
|
20240503,154700,124316200,4365,4365,4365,4365,0
|
|
20240503,154600,124316200,4365,4365,4365,4365,0
|
|
20240503,154500,124316200,4365,4365,4365,4365,0
|
|
20240503,154400,124316200,4365,4365,4365,4365,0
|
|
20240503,154300,124316200,4365,4365,4365,4365,0
|
|
20240503,154200,124316200,4365,4365,4365,4365,0
|
|
20240503,154100,124316200,4365,4365,4365,4365,0
|
|
20240503,154000,124316200,4365,4365,4365,4365,0
|
|
20240503,153900,124316200,4365,4365,4365,4365,0
|
|
20240503,153800,124316200,4365,4365,4365,4365,0
|
|
20240503,153700,124316200,4365,4365,4365,4365,0
|
|
20240503,153600,124316200,4365,4365,4365,4365,215
|
|
20240503,153500,124316200,4365,4365,4365,4365,0
|
|
20240503,153400,124316200,4365,4365,4365,4365,0
|
|
20240503,153300,124316200,4365,4365,4365,4365,0
|
|
20240503,153200,124316200,4365,4365,4365,4365,0
|
|
20240503,153100,124316200,4365,4365,4365,4365,0
|
|
20240503,153000,124316200,4365,4365,4365,4365,215
|
|
20240503,152900,123377725,4335,4335,4335,4335,0
|
|
20240503,152800,123377725,4335,4335,4335,4335,0
|
|
20240503,152700,123377725,4335,4335,4335,4335,0
|
|
20240503,152600,123377725,4335,4335,4335,4335,0
|
|
20240503,152500,123377725,4335,4335,4335,4335,0
|
|
20240503,152400,123377725,4335,4335,4335,4335,0
|
|
20240503,152300,123377725,4335,4335,4335,4335,0
|
|
20240503,152200,123377725,4335,4335,4335,4335,0
|
|
20240503,152100,123377725,4335,4335,4335,4335,0
|
|
20240503,152000,123377725,4335,4335,4335,4335,0
|
|
20240503,151900,123377725,4335,4335,4335,4335,0
|
|
20240503,151800,123377725,4335,4335,4335,4335,0
|
|
20240503,151700,123377725,4335,4335,4335,4335,0
|
|
20240503,151600,123377725,4335,4335,4335,4335,0
|
|
20240503,151500,123377725,4335,4335,4355,4335,270
|
|
20240503,151400,122204300,4335,4335,4335,4335,1
|
|
20240503,151300,122199965,4335,4335,4335,4335,0
|
|
20240503,151200,122199965,4335,4335,4335,4335,0
|
|
20240503,151100,122199965,4335,4335,4335,4335,354
|
|
20240503,151000,120665375,4340,4340,4340,4340,0
|
|
20240503,150900,120665375,4340,4340,4340,4340,0
|
|
20240503,150800,120665375,4340,4340,4340,4340,0
|
|
20240503,150700,120665375,4340,4340,4340,4340,3
|
|
20240503,150600,120652355,4340,4340,4340,4340,1
|
|
20240503,150500,120648015,4335,4335,4335,4335,0
|
|
20240503,150400,120648015,4335,4335,4335,4335,23
|
|
20240503,150300,120548310,4350,4350,4350,4350,0
|
|
20240503,150200,120548310,4350,4350,4350,4350,0
|
|
20240503,150100,120548310,4350,4350,4350,4350,0
|
|
20240503,150000,120548310,4350,4350,4350,4350,0
|
|
20240503,145900,120548310,4350,4350,4350,4350,0
|
|
20240503,145800,120548310,4350,4350,4350,4350,0
|
|
20240503,145700,120548310,4350,4350,4350,4350,0
|
|
20240503,145600,120548310,4350,4350,4350,4350,0
|
|
20240503,145500,120548310,4350,4350,4350,4350,0
|
|
20240503,145400,120548310,4350,4350,4350,4350,0
|
|
20240503,145300,120548310,4350,4350,4350,4350,0
|
|
20240503,145200,120548310,4350,4350,4350,4350,0
|
|
20240503,145100,120548310,4350,4335,4350,4335,2
|
|
20240503,145000,120539625,4335,4335,4335,4335,8
|
|
20240503,144900,120504945,4335,4335,4335,4335,0
|
|
20240503,144800,120504945,4335,4335,4335,4335,0
|
|
20240503,144700,120504945,4335,4335,4335,4335,0
|
|
20240503,144600,120504945,4335,4335,4335,4335,0
|
|
20240503,144500,120504945,4335,4335,4335,4335,0
|
|
20240503,144400,120504945,4335,4335,4335,4335,0
|
|
20240503,144300,120504945,4335,4335,4335,4335,0
|
|
20240503,144200,120504945,4335,4335,4335,4335,0
|
|
20240503,144100,120504945,4335,4335,4335,4335,0
|
|
20240503,144000,120504945,4335,4335,4335,4335,0
|
|
20240503,143900,120504945,4335,4335,4335,4335,2
|
|
20240503,143800,120496275,4345,4345,4345,4345,0
|
|
20240503,143700,120496275,4345,4345,4345,4345,0
|
|
20240503,143600,120496275,4345,4345,4345,4345,0
|
|
20240503,143500,120496275,4345,4345,4345,4345,0
|
|
20240503,143400,120496275,4345,4345,4345,4345,0
|
|
20240503,143300,120496275,4345,4345,4345,4345,0
|
|
20240503,143200,120496275,4345,4345,4345,4345,0
|
|
20240503,143100,120496275,4345,4345,4345,4345,0
|
|
20240503,143000,120496275,4345,4345,4345,4345,0
|
|
20240503,142900,120496275,4345,4345,4345,4345,0
|
|
20240503,142800,120496275,4345,4345,4345,4345,0
|
|
20240503,142700,120496275,4345,4345,4345,4345,0
|
|
20240503,142600,120496275,4345,4345,4345,4345,0
|
|
20240503,142500,120496275,4345,4345,4345,4345,0
|
|
20240503,142400,120496275,4345,4345,4345,4345,1
|
|
20240503,142300,120491930,4345,4345,4345,4345,1
|
|
20240503,142200,120487585,4330,4330,4330,4330,75
|
|
20240503,142100,120162835,4345,4345,4345,4345,0
|
|
20240503,142000,120162835,4345,4345,4345,4345,0
|
|
20240503,141900,120162835,4345,4345,4345,4345,0
|
|
20240503,141800,120162835,4345,4345,4350,4345,804
|
|
20240503,141700,116665455,4350,4350,4350,4350,0
|
|
20240503,141600,116665455,4350,4350,4350,4350,0
|
|
20240503,141500,116665455,4350,4350,4350,4350,0
|
|
20240503,141400,116665455,4350,4350,4350,4350,0
|
|
20240503,141300,116665455,4350,4350,4350,4350,0
|
|
20240503,141200,116665455,4350,4350,4350,4350,0
|
|
20240503,141100,116665455,4350,4350,4350,4350,1
|
|
20240503,141000,116661105,4345,4345,4345,4345,0
|
|
20240503,140900,116661105,4345,4345,4345,4345,1
|
|
20240503,140800,116656760,4330,4330,4330,4330,0
|
|
20240503,140700,116656760,4330,4330,4330,4330,0
|
|
20240503,140600,116656760,4330,4330,4330,4330,0
|
|
20240503,140500,116656760,4330,4330,4330,4330,0
|
|
20240503,140400,116656760,4330,4340,4340,4330,5
|
|
20240503,140300,116635095,4350,4350,4350,4350,2
|
|
20240503,140200,116626395,4355,4355,4355,4355,0
|
|
20240503,140100,116626395,4355,4355,4355,4355,0
|
|
20240503,140000,116626395,4355,4355,4355,4355,0
|
|
20240503,135900,116626395,4355,4355,4355,4355,0
|
|
20240503,135800,116626395,4355,4355,4355,4355,0
|
|
20240503,135700,116626395,4355,4355,4355,4355,0
|
|
20240503,135600,116626395,4355,4355,4355,4355,1
|
|
20240503,135500,116622040,4335,4335,4335,4335,0
|
|
20240503,135400,116622040,4335,4335,4335,4335,0
|
|
20240503,135300,116622040,4335,4335,4335,4335,0
|
|
20240503,135200,116622040,4335,4335,4335,4335,0
|
|
20240503,135100,116622040,4335,4335,4335,4335,0
|
|
20240503,135000,116622040,4335,4335,4335,4335,0
|
|
20240503,134900,116622040,4335,4335,4335,4335,0
|
|
20240503,134800,116622040,4335,4335,4335,4335,0
|
|
20240503,134700,116622040,4335,4335,4335,4335,890
|
|
20240503,134600,112763890,4330,4330,4330,4330,0
|
|
20240503,134500,112763890,4330,4330,4330,4330,0
|
|
20240503,134400,112763890,4330,4330,4330,4330,0
|
|
20240503,134300,112763890,4330,4330,4330,4330,1
|
|
20240503,134200,112759560,4335,4335,4335,4335,0
|
|
20240503,134100,112759560,4335,4335,4335,4335,0
|
|
20240503,134000,112759560,4335,4335,4335,4335,0
|
|
20240503,133900,112759560,4335,4335,4335,4335,0
|
|
20240503,133800,112759560,4335,4335,4335,4335,0
|
|
20240503,133700,112759560,4335,4335,4335,4335,0
|
|
20240503,133600,112759560,4335,4335,4335,4335,0
|
|
20240503,133500,112759560,4335,4335,4335,4335,0
|
|
20240503,133400,112759560,4335,4335,4335,4335,0
|
|
20240503,133300,112759560,4335,4335,4335,4335,0
|
|
20240503,133200,112759560,4335,4335,4335,4335,0
|
|
20240503,133100,112759560,4335,4335,4335,4335,0
|
|
20240503,133000,112759560,4335,4335,4335,4335,102
|
|
20240503,132900,112317390,4340,4340,4340,4340,0
|
|
20240503,132800,112317390,4340,4340,4340,4340,0
|
|
20240503,132700,112317390,4340,4340,4340,4340,0
|
|
20240503,132600,112317390,4340,4345,4345,4340,83
|
|
20240503,132500,111957155,4360,4360,4360,4360,0
|
|
20240503,132400,111957155,4360,4360,4360,4360,0
|
|
20240503,132300,111957155,4360,4360,4360,4360,0
|
|
20240503,132200,111957155,4360,4350,4360,4350,2
|
|
20240503,132100,111948445,4330,4330,4330,4330,0
|
|
20240503,132000,111948445,4330,4330,4330,4330,0
|
|
20240503,131900,111948445,4330,4330,4330,4330,0
|
|
20240503,131800,111948445,4330,4330,4330,4330,0
|
|
20240503,131700,111948445,4330,4330,4330,4330,0
|
|
20240503,131600,111948445,4330,4330,4330,4330,0
|
|
20240503,131500,111948445,4330,4330,4330,4330,0
|
|
20240503,131400,111948445,4330,4330,4330,4330,0
|
|
20240503,131300,111948445,4330,4330,4330,4330,0
|
|
20240503,131200,111948445,4330,4330,4330,4330,0
|
|
20240503,131100,111948445,4330,4330,4330,4330,0
|
|
20240503,131000,111948445,4330,4330,4330,4330,0
|
|
20240503,130900,111948445,4330,4330,4330,4330,0
|
|
20240503,130800,111948445,4330,4330,4330,4330,0
|
|
20240503,130700,111948445,4330,4330,4330,4330,400
|
|
20240503,130600,110216445,4365,4365,4365,4365,1
|
|
20240503,130500,110212080,4360,4355,4360,4355,5
|
|
20240503,130400,110190295,4355,4355,4355,4355,0
|
|
20240503,130300,110190295,4355,4355,4355,4355,0
|
|
20240503,130200,110190295,4355,4355,4355,4355,0
|
|
20240503,130100,110190295,4355,4355,4355,4355,0
|
|
20240503,130000,110190295,4355,4350,4355,4350,2
|
|
20240503,125900,110181590,4350,4350,4350,4350,98
|
|
20240503,125800,109755290,4350,4350,4350,4350,0
|
|
20240503,125700,109755290,4350,4350,4350,4350,0
|
|
20240503,125600,109755290,4350,4350,4350,4350,0
|
|
20240503,125500,109755290,4350,4340,4350,4340,4
|
|
20240503,125400,109737905,4345,4345,4345,4345,16
|
|
20240503,125300,109668385,4345,4345,4345,4345,1
|
|
20240503,125200,109664040,4320,4320,4320,4320,100
|
|
20240503,125100,109232040,4320,4320,4320,4320,0
|
|
20240503,125000,109232040,4320,4320,4320,4320,0
|
|
20240503,124900,109232040,4320,4320,4320,4320,191
|
|
20240503,124800,108406920,4320,4340,4340,4320,1092
|
|
20240503,124700,103679910,4350,4350,4350,4350,0
|
|
20240503,124600,103679910,4350,4350,4350,4350,0
|
|
20240503,124500,103679910,4350,4350,4350,4350,0
|
|
20240503,124400,103679910,4350,4350,4350,4350,0
|
|
20240503,124300,103679910,4350,4350,4350,4350,0
|
|
20240503,124200,103679910,4350,4350,4350,4350,0
|
|
20240503,124100,103679910,4350,4350,4350,4350,0
|
|
20240503,124000,103679910,4350,4350,4350,4350,0
|
|
20240503,123900,103679910,4350,4350,4350,4350,0
|
|
20240503,123800,103679910,4350,4350,4350,4350,0
|
|
20240503,123700,103679910,4350,4350,4350,4350,0
|
|
20240503,123600,103679910,4350,4350,4350,4350,0
|
|
20240503,123500,103679910,4350,4350,4350,4350,0
|
|
20240503,123400,103679910,4350,4350,4350,4350,0
|
|
20240503,123300,103679910,4350,4350,4350,4350,1
|
|
20240503,123200,103675560,4330,4330,4330,4330,0
|
|
20240503,123100,103675560,4330,4330,4330,4330,8
|
|
20240503,123000,103640920,4335,4335,4335,4335,0
|
|
20240503,122900,103640920,4335,4335,4335,4335,0
|
|
20240503,122800,103640920,4335,4335,4335,4335,0
|
|
20240503,122700,103640920,4335,4335,4335,4335,0
|
|
20240503,122600,103640920,4335,4335,4335,4335,698
|
|
20240503,122500,100615090,4350,4350,4350,4350,0
|
|
20240503,122400,100615090,4350,4350,4350,4350,0
|
|
20240503,122300,100615090,4350,4350,4350,4350,0
|
|
20240503,122200,100615090,4350,4350,4350,4350,0
|
|
20240503,122100,100615090,4350,4350,4350,4350,0
|
|
20240503,122000,100615090,4350,4350,4350,4350,0
|
|
20240503,121900,100615090,4350,4350,4350,4350,0
|
|
20240503,121800,100615090,4350,4350,4350,4350,0
|
|
20240503,121700,100615090,4350,4350,4350,4350,5
|
|
20240503,121600,100593340,4350,4350,4350,4350,0
|
|
20240503,121500,100593340,4350,4350,4350,4350,0
|
|
20240503,121400,100593340,4350,4350,4350,4350,0
|
|
20240503,121300,100593340,4350,4350,4350,4350,0
|
|
20240503,121200,100593340,4350,4350,4350,4350,0
|
|
20240503,121100,100593340,4350,4350,4350,4350,1
|
|
20240503,121000,100588990,4350,4350,4350,4350,0
|
|
20240503,120900,100588990,4350,4350,4350,4350,0
|
|
20240503,120800,100588990,4350,4350,4350,4350,0
|
|
20240503,120700,100588990,4350,4350,4350,4350,500
|
|
20240503,120600,98413990,4355,4355,4355,4355,1
|
|
20240503,120500,98409635,4360,4365,4365,4355,22
|
|
20240503,120400,98313725,4365,4365,4365,4365,0
|
|
20240503,120300,98313725,4365,4365,4365,4365,0
|
|
20240503,120200,98313725,4365,4365,4365,4365,0
|
|
20240503,120100,98313725,4365,4365,4365,4365,0
|
|
20240503,120000,98313725,4365,4365,4365,4365,0
|
|
20240503,115900,98313725,4365,4365,4365,4365,0
|
|
20240503,115800,98313725,4365,4365,4365,4365,0
|
|
20240503,115700,98313725,4365,4365,4365,4365,0
|
|
20240503,115600,98313725,4365,4365,4365,4365,0
|
|
20240503,115500,98313725,4365,4365,4365,4365,0
|
|
20240503,115400,98313725,4365,4365,4365,4365,0
|
|
20240503,115300,98313725,4365,4365,4365,4365,1
|
|
20240503,115200,98309360,4355,4355,4355,4355,0
|
|
20240503,115100,98309360,4355,4355,4355,4355,0
|
|
20240503,115000,98309360,4355,4355,4355,4355,0
|
|
20240503,114900,98309360,4355,4355,4355,4355,0
|
|
20240503,114800,98309360,4355,4355,4355,4355,0
|
|
20240503,114700,98309360,4355,4355,4355,4355,0
|
|
20240503,114600,98309360,4355,4385,4385,4355,163
|
|
20240503,114500,97599315,4390,4390,4390,4390,0
|
|
20240503,114400,97599315,4390,4390,4390,4390,0
|
|
20240503,114300,97599315,4390,4390,4390,4390,0
|
|
20240503,114200,97599315,4390,4390,4390,4390,1
|
|
20240503,114100,97594925,4365,4365,4365,4365,0
|
|
20240503,114000,97594925,4365,4365,4365,4365,0
|
|
20240503,113900,97594925,4365,4365,4365,4365,0
|
|
20240503,113800,97594925,4365,4365,4365,4365,0
|
|
20240503,113700,97594925,4365,4365,4365,4365,0
|
|
20240503,113600,97594925,4365,4365,4365,4365,0
|
|
20240503,113500,97594925,4365,4365,4365,4365,0
|
|
20240503,113400,97594925,4365,4365,4365,4365,0
|
|
20240503,113300,97594925,4365,4360,4365,4360,28
|
|
20240503,113200,97472710,4365,4365,4365,4365,0
|
|
20240503,113100,97472710,4365,4365,4365,4365,0
|
|
20240503,113000,97472710,4365,4365,4365,4365,0
|
|
20240503,112900,97472710,4365,4365,4365,4365,0
|
|
20240503,112800,97472710,4365,4365,4365,4365,0
|
|
20240503,112700,97472710,4365,4355,4365,4355,88
|
|
20240503,112600,97088890,4355,4355,4355,4355,51
|
|
20240503,112500,96866785,4365,4365,4365,4365,0
|
|
20240503,112400,96866785,4365,4365,4365,4365,0
|
|
20240503,112300,96866785,4365,4360,4365,4360,1700
|
|
20240503,112200,89447050,4355,4375,4375,4355,908
|
|
20240503,112100,85478890,4375,4385,4385,4370,778
|
|
20240503,112000,82073715,4435,4430,4435,4430,10
|
|
20240503,111900,82029370,4390,4385,4390,4385,24
|
|
20240503,111800,81924015,4430,4390,4430,4380,47
|
|
20240503,111700,81717950,4400,4405,4405,4400,89
|
|
20240503,111600,81326245,4440,4440,4440,4440,0
|
|
20240503,111500,81326245,4440,4440,4440,4440,0
|
|
20240503,111400,81326245,4440,4440,4440,4440,0
|
|
20240503,111300,81326245,4440,4440,4440,4440,0
|
|
20240503,111200,81326245,4440,4440,4440,4440,0
|
|
20240503,111100,81326245,4440,4440,4440,4440,0
|
|
20240503,111000,81326245,4440,4440,4440,4440,0
|
|
20240503,110900,81326245,4440,4440,4440,4440,10
|
|
20240503,110800,81281845,4440,4440,4440,4440,0
|
|
20240503,110700,81281845,4440,4440,4440,4440,0
|
|
20240503,110600,81281845,4440,4440,4440,4440,1
|
|
20240503,110500,81277405,4440,4435,4440,4435,14
|
|
20240503,110400,81215250,4445,4415,4445,4415,641
|
|
20240503,110300,78379425,4415,4415,4415,4415,2
|
|
20240503,110200,78370595,4410,4415,4415,4410,22
|
|
20240503,110100,78273470,4415,4415,4415,4415,1
|
|
20240503,110000,78269055,4410,4410,4410,4410,901
|
|
20240503,105900,74295645,4415,4415,4415,4415,5
|
|
20240503,105800,74273570,4415,4415,4415,4415,76
|
|
20240503,105700,73938030,4420,4420,4420,4420,0
|
|
20240503,105600,73938030,4420,4420,4420,4420,0
|
|
20240503,105500,73938030,4420,4415,4420,4415,196
|
|
20240503,105400,73072685,4420,4415,4420,4415,767
|
|
20240503,105300,69686375,4420,4410,4420,4410,32
|
|
20240503,105200,69545245,4410,4410,4410,4410,350
|
|
20240503,105100,68001745,4410,4400,4410,4400,548
|
|
20240503,105000,65585305,4410,4410,4410,4410,2
|
|
20240503,104900,65576485,4410,4410,4410,4410,400
|
|
20240503,104800,63812485,4410,4410,4410,4410,0
|
|
20240503,104700,63812485,4410,4400,4410,4400,1005
|
|
20240503,104600,59390475,4400,4400,4400,4400,27
|
|
20240503,104500,59271675,4400,4400,4400,4400,701
|
|
20240503,104400,56187275,4390,4385,4390,4385,1383
|
|
20240503,104300,50115930,4380,4365,4390,4365,1362
|
|
20240503,104200,44160420,4335,4355,4365,4335,426
|
|
20240503,104100,42303675,4355,4350,4355,4350,3
|
|
20240503,104000,42290615,4355,4355,4355,4355,0
|
|
20240503,103900,42290615,4355,4350,4355,4350,1482
|
|
20240503,103800,35838915,4350,4350,4360,4350,1018
|
|
20240503,103700,31404060,4350,4350,4350,4350,0
|
|
20240503,103600,31404060,4350,4345,4350,4345,2
|
|
20240503,103500,31395365,4345,4345,4345,4345,1
|
|
20240503,103400,31391020,4350,4350,4350,4350,0
|
|
20240503,103300,31391020,4350,4350,4350,4350,0
|
|
20240503,103200,31391020,4350,4350,4350,4350,100
|
|
20240503,103100,30956020,4350,4345,4350,4345,546
|
|
20240503,103000,28580925,4350,4350,4350,4350,400
|
|
20240503,102900,26840925,4350,4345,4350,4345,42
|
|
20240503,102800,26658430,4345,4345,4345,4345,203
|
|
20240503,102700,25776395,4345,4345,4345,4345,1
|
|
20240503,102600,25772050,4340,4340,4340,4340,10
|
|
20240503,102500,25728650,4340,4340,4340,4340,5
|
|
20240503,102400,25706950,4335,4340,4340,4335,2
|
|
20240503,102300,25698275,4340,4340,4340,4340,40
|
|
20240503,102200,25524675,4345,4345,4345,4345,0
|
|
20240503,102100,25524675,4345,4345,4345,4345,0
|
|
20240503,102000,25524675,4345,4340,4345,4340,323
|
|
20240503,101900,24121270,4340,4325,4345,4325,434
|
|
20240503,101800,22239305,4325,4325,4325,4325,0
|
|
20240503,101700,22239305,4325,4325,4325,4325,0
|
|
20240503,101600,22239305,4325,4325,4325,4325,1
|
|
20240503,101500,22234980,4325,4325,4325,4325,0
|
|
20240503,101400,22234980,4325,4325,4325,4325,0
|
|
20240503,101300,22234980,4325,4325,4325,4325,1
|
|
20240503,101200,22230655,4325,4325,4325,4325,1
|
|
20240503,101100,22226330,4325,4325,4325,4325,0
|
|
20240503,101000,22226330,4325,4325,4325,4325,0
|
|
20240503,100900,22226330,4325,4325,4325,4325,0
|
|
20240503,100800,22226330,4325,4325,4325,4325,700
|
|
20240503,100700,19198830,4325,4325,4325,4325,359
|
|
20240503,100600,17646155,4325,4325,4325,4325,0
|
|
20240503,100500,17646155,4325,4325,4325,4325,0
|
|
20240503,100400,17646155,4325,4325,4325,4325,0
|
|
20240503,100300,17646155,4325,4325,4325,4325,2
|
|
20240503,100200,17637505,4320,4320,4320,4320,116
|
|
20240503,100100,17136385,4320,4315,4320,4315,5
|
|
20240503,100000,17114800,4315,4315,4315,4315,0
|
|
20240503,095900,17114800,4315,4310,4315,4310,20
|
|
20240503,095800,17028510,4315,4315,4315,4315,31
|
|
20240503,095700,16894745,4305,4305,4305,4305,6
|
|
20240503,095600,16868915,4315,4315,4315,4315,1
|
|
20240503,095500,16864600,4320,4320,4320,4320,0
|
|
20240503,095400,16864600,4320,4320,4320,4320,0
|
|
20240503,095300,16864600,4320,4320,4320,4320,0
|
|
20240503,095200,16864600,4320,4320,4320,4320,0
|
|
20240503,095100,16864600,4320,4320,4320,4320,0
|
|
20240503,095000,16864600,4320,4320,4320,4320,353
|
|
20240503,094900,15339640,4330,4330,4330,4330,0
|
|
20240503,094800,15339640,4330,4330,4330,4330,0
|
|
20240503,094700,15339640,4330,4330,4330,4330,0
|
|
20240503,094600,15339640,4330,4330,4330,4330,1
|
|
20240503,094500,15335310,4325,4325,4325,4325,15
|
|
20240503,094400,15270435,4330,4330,4330,4330,0
|
|
20240503,094300,15270435,4330,4330,4330,4330,0
|
|
20240503,094200,15270435,4330,4325,4330,4325,218
|
|
20240503,094100,14327145,4325,4325,4325,4325,1
|
|
20240503,094000,14322820,4320,4325,4325,4320,37
|
|
20240503,093900,14162805,4320,4320,4320,4320,0
|
|
20240503,093800,14162805,4320,4315,4320,4315,135
|
|
20240503,093700,13579875,4325,4325,4325,4325,0
|
|
20240503,093600,13579875,4325,4325,4325,4325,0
|
|
20240503,093500,13579875,4325,4325,4325,4325,0
|
|
20240503,093400,13579875,4325,4320,4325,4320,95
|
|
20240503,093300,13169005,4330,4290,4330,4290,243
|
|
20240503,093200,12120725,4320,4320,4320,4320,66
|
|
20240503,093100,11835605,4325,4295,4325,4295,54
|
|
20240503,093000,11602870,4295,4295,4295,4295,101
|
|
20240503,092900,11169075,4295,4295,4295,4295,0
|
|
20240503,092800,11169075,4295,4295,4295,4295,0
|
|
20240503,092700,11169075,4295,4295,4295,4295,30
|
|
20240503,092600,11040225,4295,4310,4310,4295,347
|
|
20240503,092500,9549845,4310,4310,4310,4310,8
|
|
20240503,092400,9515365,4325,4325,4325,4325,0
|
|
20240503,092300,9515365,4325,4315,4325,4315,105
|
|
20240503,092200,9062270,4320,4320,4320,4320,0
|
|
20240503,092100,9062270,4320,4315,4320,4315,14
|
|
20240503,092000,9001805,4305,4290,4305,4290,502
|
|
20240503,091900,6848200,4290,4315,4320,4290,51
|
|
20240503,091800,6628040,4290,4300,4320,4290,41
|
|
20240503,091700,6451050,4300,4320,4320,4300,48
|
|
20240503,091600,6244470,4300,4315,4315,4300,7
|
|
20240503,091500,6214280,4320,4300,4320,4275,54
|
|
20240503,091400,5982090,4275,4275,4275,4275,1
|
|
20240503,091300,5977815,4270,4270,4270,4270,71
|
|
20240503,091200,5674645,4270,4270,4270,4270,1
|
|
20240503,091100,5670375,4275,4285,4295,4275,30
|
|
20240503,091000,5541720,4275,4275,4275,4275,1
|
|
20240503,090900,5537445,4275,4275,4275,4275,296
|
|
20240503,090800,4272045,4275,4275,4275,4275,20
|
|
20240503,090700,4186545,4275,4275,4275,4275,101
|
|
20240503,090600,3754770,4330,4285,4330,4280,89
|
|
20240503,090500,3373740,4280,4295,4295,4270,31
|
|
20240503,090400,3241150,4300,4320,4320,4300,88
|
|
20240503,090300,2861010,4320,4305,4320,4295,32
|
|
20240503,090200,2723245,4305,4275,4305,4275,2
|
|
20240503,090100,2714665,4305,4275,4305,4270,294
|
|
20240503,090000,1458800,4290,4290,4310,4290,340
|