693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,203000,101636000,4275,4275,4275,4275,371
|
|
20240508,202900,101636000,4275,4275,4275,4275,0
|
|
20240508,202800,101636000,4275,4275,4275,4275,0
|
|
20240508,202700,101636000,4275,4275,4275,4275,0
|
|
20240508,202600,101636000,4275,4275,4275,4275,0
|
|
20240508,202500,101636000,4275,4275,4275,4275,0
|
|
20240508,202400,101636000,4275,4275,4275,4275,0
|
|
20240508,202300,101636000,4275,4275,4275,4275,0
|
|
20240508,202200,101636000,4275,4275,4275,4275,0
|
|
20240508,202100,101636000,4275,4275,4275,4275,0
|
|
20240508,202000,101636000,4275,4275,4275,4275,0
|
|
20240508,201900,101636000,4275,4275,4275,4275,0
|
|
20240508,201800,101636000,4275,4275,4275,4275,0
|
|
20240508,201700,101636000,4275,4275,4275,4275,0
|
|
20240508,201600,101636000,4275,4275,4275,4275,0
|
|
20240508,201500,101636000,4275,4275,4275,4275,0
|
|
20240508,201400,101636000,4275,4275,4275,4275,0
|
|
20240508,201300,101636000,4275,4275,4275,4275,0
|
|
20240508,201200,101636000,4275,4275,4275,4275,0
|
|
20240508,201100,101636000,4275,4275,4275,4275,0
|
|
20240508,201000,101636000,4275,4275,4275,4275,0
|
|
20240508,200900,101636000,4275,4275,4275,4275,0
|
|
20240508,200800,101636000,4275,4275,4275,4275,0
|
|
20240508,200700,101636000,4275,4275,4275,4275,0
|
|
20240508,200600,101636000,4275,4275,4275,4275,0
|
|
20240508,200500,101636000,4275,4275,4275,4275,0
|
|
20240508,200400,101636000,4275,4275,4275,4275,0
|
|
20240508,200300,101636000,4275,4275,4275,4275,0
|
|
20240508,200200,101636000,4275,4275,4275,4275,0
|
|
20240508,200100,101636000,4275,4275,4275,4275,0
|
|
20240508,200000,101636000,4275,4275,4275,4275,371
|
|
20240508,195900,101636000,4275,4275,4275,4275,0
|
|
20240508,195800,101636000,4275,4275,4275,4275,0
|
|
20240508,195700,101636000,4275,4275,4275,4275,0
|
|
20240508,195600,101636000,4275,4275,4275,4275,0
|
|
20240508,195500,101636000,4275,4275,4275,4275,0
|
|
20240508,195400,101636000,4275,4275,4275,4275,0
|
|
20240508,195300,101636000,4275,4275,4275,4275,0
|
|
20240508,195200,101636000,4275,4275,4275,4275,0
|
|
20240508,195100,101636000,4275,4275,4275,4275,0
|
|
20240508,195000,101636000,4275,4275,4275,4275,0
|
|
20240508,194900,101636000,4275,4275,4275,4275,0
|
|
20240508,194800,101636000,4275,4275,4275,4275,0
|
|
20240508,194700,101636000,4275,4275,4275,4275,0
|
|
20240508,194600,101636000,4275,4275,4275,4275,0
|
|
20240508,194500,101636000,4275,4275,4275,4275,0
|
|
20240508,194400,101636000,4275,4275,4275,4275,0
|
|
20240508,194300,101636000,4275,4275,4275,4275,0
|
|
20240508,194200,101636000,4275,4275,4275,4275,0
|
|
20240508,194100,101636000,4275,4275,4275,4275,0
|
|
20240508,194000,101636000,4275,4275,4275,4275,0
|
|
20240508,193900,101636000,4275,4275,4275,4275,0
|
|
20240508,193800,101636000,4275,4275,4275,4275,0
|
|
20240508,193700,101636000,4275,4275,4275,4275,0
|
|
20240508,193600,101636000,4275,4275,4275,4275,0
|
|
20240508,193500,101636000,4275,4275,4275,4275,0
|
|
20240508,193400,101636000,4275,4275,4275,4275,0
|
|
20240508,193300,101636000,4275,4275,4275,4275,0
|
|
20240508,193200,101636000,4275,4275,4275,4275,0
|
|
20240508,193100,101636000,4275,4275,4275,4275,0
|
|
20240508,193000,101636000,4275,4275,4275,4275,371
|
|
20240508,192900,101636000,4275,4275,4275,4275,0
|
|
20240508,192800,101636000,4275,4275,4275,4275,0
|
|
20240508,192700,101636000,4275,4275,4275,4275,0
|
|
20240508,192600,101636000,4275,4275,4275,4275,0
|
|
20240508,192500,101636000,4275,4275,4275,4275,0
|
|
20240508,192400,101636000,4275,4275,4275,4275,0
|
|
20240508,192300,101636000,4275,4275,4275,4275,0
|
|
20240508,192200,101636000,4275,4275,4275,4275,0
|
|
20240508,192100,101636000,4275,4275,4275,4275,0
|
|
20240508,192000,101636000,4275,4275,4275,4275,0
|
|
20240508,191900,101636000,4275,4275,4275,4275,0
|
|
20240508,191800,101636000,4275,4275,4275,4275,0
|
|
20240508,191700,101636000,4275,4275,4275,4275,0
|
|
20240508,191600,101636000,4275,4275,4275,4275,0
|
|
20240508,191500,101636000,4275,4275,4275,4275,0
|
|
20240508,191400,101636000,4275,4275,4275,4275,0
|
|
20240508,191300,101636000,4275,4275,4275,4275,0
|
|
20240508,191200,101636000,4275,4275,4275,4275,0
|
|
20240508,191100,101636000,4275,4275,4275,4275,0
|
|
20240508,191000,101636000,4275,4275,4275,4275,0
|
|
20240508,190900,101636000,4275,4275,4275,4275,0
|
|
20240508,190800,101636000,4275,4275,4275,4275,0
|
|
20240508,190700,101636000,4275,4275,4275,4275,0
|
|
20240508,190600,101636000,4275,4275,4275,4275,0
|
|
20240508,190500,101636000,4275,4275,4275,4275,0
|
|
20240508,190400,101636000,4275,4275,4275,4275,0
|
|
20240508,190300,101636000,4275,4275,4275,4275,0
|
|
20240508,190200,101636000,4275,4275,4275,4275,0
|
|
20240508,190100,101636000,4275,4275,4275,4275,0
|
|
20240508,190000,101636000,4275,4275,4275,4275,371
|
|
20240508,185900,101636000,4275,4275,4275,4275,0
|
|
20240508,185800,101636000,4275,4275,4275,4275,0
|
|
20240508,185700,101636000,4275,4275,4275,4275,0
|
|
20240508,185600,101636000,4275,4275,4275,4275,0
|
|
20240508,185500,101636000,4275,4275,4275,4275,0
|
|
20240508,185400,101636000,4275,4275,4275,4275,0
|
|
20240508,185300,101636000,4275,4275,4275,4275,0
|
|
20240508,185200,101636000,4275,4275,4275,4275,0
|
|
20240508,185100,101636000,4275,4275,4275,4275,0
|
|
20240508,185000,101636000,4275,4275,4275,4275,0
|
|
20240508,184900,101636000,4275,4275,4275,4275,0
|
|
20240508,184800,101636000,4275,4275,4275,4275,0
|
|
20240508,184700,101636000,4275,4275,4275,4275,0
|
|
20240508,184600,101636000,4275,4275,4275,4275,0
|
|
20240508,184500,101636000,4275,4275,4275,4275,0
|
|
20240508,184400,101636000,4275,4275,4275,4275,0
|
|
20240508,184300,101636000,4275,4275,4275,4275,0
|
|
20240508,184200,101636000,4275,4275,4275,4275,0
|
|
20240508,184100,101636000,4275,4275,4275,4275,0
|
|
20240508,184000,101636000,4275,4275,4275,4275,0
|
|
20240508,183900,101636000,4275,4275,4275,4275,0
|
|
20240508,183800,101636000,4275,4275,4275,4275,0
|
|
20240508,183700,101636000,4275,4275,4275,4275,0
|
|
20240508,183600,101636000,4275,4275,4275,4275,0
|
|
20240508,183500,101636000,4275,4275,4275,4275,0
|
|
20240508,183400,101636000,4275,4275,4275,4275,0
|
|
20240508,183300,101636000,4275,4275,4275,4275,0
|
|
20240508,183200,101636000,4275,4275,4275,4275,0
|
|
20240508,183100,101636000,4275,4275,4275,4275,0
|
|
20240508,183000,101636000,4275,4275,4275,4275,371
|
|
20240508,182900,101636000,4275,4275,4275,4275,0
|
|
20240508,182800,101636000,4275,4275,4275,4275,0
|
|
20240508,182700,101636000,4275,4275,4275,4275,0
|
|
20240508,182600,101636000,4275,4275,4275,4275,0
|
|
20240508,182500,101636000,4275,4275,4275,4275,0
|
|
20240508,182400,101636000,4275,4275,4275,4275,0
|
|
20240508,182300,101636000,4275,4275,4275,4275,0
|
|
20240508,182200,101636000,4275,4275,4275,4275,0
|
|
20240508,182100,101636000,4275,4275,4275,4275,0
|
|
20240508,182000,101636000,4275,4275,4275,4275,0
|
|
20240508,181900,101636000,4275,4275,4275,4275,0
|
|
20240508,181800,101636000,4275,4275,4275,4275,0
|
|
20240508,181700,101636000,4275,4275,4275,4275,0
|
|
20240508,181600,101636000,4275,4275,4275,4275,0
|
|
20240508,181500,101636000,4275,4275,4275,4275,0
|
|
20240508,181400,101636000,4275,4275,4275,4275,0
|
|
20240508,181300,101636000,4275,4275,4275,4275,0
|
|
20240508,181200,101636000,4275,4275,4275,4275,0
|
|
20240508,181100,101636000,4275,4275,4275,4275,0
|
|
20240508,181000,101636000,4275,4275,4275,4275,0
|
|
20240508,180900,101636000,4275,4275,4275,4275,0
|
|
20240508,180800,101636000,4275,4275,4275,4275,0
|
|
20240508,180700,101636000,4275,4275,4275,4275,0
|
|
20240508,180600,101636000,4275,4275,4275,4275,0
|
|
20240508,180500,101636000,4275,4275,4275,4275,0
|
|
20240508,180400,101636000,4275,4275,4275,4275,0
|
|
20240508,180300,101636000,4275,4275,4275,4275,0
|
|
20240508,180200,101636000,4275,4275,4275,4275,0
|
|
20240508,180100,101636000,4275,4275,4275,4275,0
|
|
20240508,180000,101636000,4275,4275,4275,4275,371
|
|
20240508,175900,101636000,4275,4275,4275,4275,0
|
|
20240508,175800,101636000,4275,4275,4275,4275,0
|
|
20240508,175700,101636000,4275,4275,4275,4275,0
|
|
20240508,175600,101636000,4275,4275,4275,4275,0
|
|
20240508,175500,101636000,4275,4275,4275,4275,0
|
|
20240508,175400,101636000,4275,4275,4275,4275,0
|
|
20240508,175300,101636000,4275,4275,4275,4275,0
|
|
20240508,175200,101636000,4275,4275,4275,4275,0
|
|
20240508,175100,101636000,4275,4275,4275,4275,0
|
|
20240508,175000,101636000,4275,4275,4275,4275,0
|
|
20240508,174900,101636000,4275,4275,4275,4275,0
|
|
20240508,174800,101636000,4275,4275,4275,4275,0
|
|
20240508,174700,101636000,4275,4275,4275,4275,0
|
|
20240508,174600,101636000,4275,4275,4275,4275,0
|
|
20240508,174500,101636000,4275,4275,4275,4275,0
|
|
20240508,174400,101636000,4275,4275,4275,4275,0
|
|
20240508,174300,101636000,4275,4275,4275,4275,0
|
|
20240508,174200,101636000,4275,4275,4275,4275,0
|
|
20240508,174100,101636000,4275,4275,4275,4275,0
|
|
20240508,174000,101636000,4275,4275,4275,4275,0
|
|
20240508,173900,101636000,4275,4275,4275,4275,0
|
|
20240508,173800,101636000,4275,4275,4275,4275,0
|
|
20240508,173700,101636000,4275,4275,4275,4275,0
|
|
20240508,173600,101636000,4275,4275,4275,4275,0
|
|
20240508,173500,101636000,4275,4275,4275,4275,0
|
|
20240508,173400,101636000,4275,4275,4275,4275,0
|
|
20240508,173300,101636000,4275,4275,4275,4275,0
|
|
20240508,173200,101636000,4275,4275,4275,4275,0
|
|
20240508,173100,101636000,4275,4275,4275,4275,0
|
|
20240508,173000,101636000,4275,4275,4275,4275,371
|
|
20240508,172900,101636000,4275,4275,4275,4275,0
|
|
20240508,172800,101636000,4275,4275,4275,4275,0
|
|
20240508,172700,101636000,4275,4275,4275,4275,0
|
|
20240508,172600,101636000,4275,4275,4275,4275,0
|
|
20240508,172500,101636000,4275,4275,4275,4275,0
|
|
20240508,172400,101636000,4275,4275,4275,4275,0
|
|
20240508,172300,101636000,4275,4275,4275,4275,0
|
|
20240508,172200,101636000,4275,4275,4275,4275,0
|
|
20240508,172100,101636000,4275,4275,4275,4275,0
|
|
20240508,172000,101636000,4275,4275,4275,4275,0
|
|
20240508,171900,101636000,4275,4275,4275,4275,0
|
|
20240508,171800,101636000,4275,4275,4275,4275,0
|
|
20240508,171700,101636000,4275,4275,4275,4275,0
|
|
20240508,171600,101636000,4275,4275,4275,4275,0
|
|
20240508,171500,101636000,4275,4275,4275,4275,0
|
|
20240508,171400,101636000,4275,4275,4275,4275,0
|
|
20240508,171300,101636000,4275,4275,4275,4275,0
|
|
20240508,171200,101636000,4275,4275,4275,4275,0
|
|
20240508,171100,101636000,4275,4275,4275,4275,0
|
|
20240508,171000,101636000,4275,4275,4275,4275,0
|
|
20240508,170900,101636000,4275,4275,4275,4275,0
|
|
20240508,170800,101636000,4275,4275,4275,4275,0
|
|
20240508,170700,101636000,4275,4275,4275,4275,0
|
|
20240508,170600,101636000,4275,4275,4275,4275,0
|
|
20240508,170500,101636000,4275,4275,4275,4275,0
|
|
20240508,170400,101636000,4275,4275,4275,4275,0
|
|
20240508,170300,101636000,4275,4275,4275,4275,0
|
|
20240508,170200,101636000,4275,4275,4275,4275,0
|
|
20240508,170100,101636000,4275,4275,4275,4275,0
|
|
20240508,170000,101636000,4275,4275,4275,4275,371
|
|
20240508,165900,101636000,4275,4275,4275,4275,0
|
|
20240508,165800,101636000,4275,4275,4275,4275,0
|
|
20240508,165700,101636000,4275,4275,4275,4275,0
|
|
20240508,165600,101636000,4275,4275,4275,4275,0
|
|
20240508,165500,101636000,4275,4275,4275,4275,0
|
|
20240508,165400,101636000,4275,4275,4275,4275,0
|
|
20240508,165300,101636000,4275,4275,4275,4275,0
|
|
20240508,165200,101636000,4275,4275,4275,4275,0
|
|
20240508,165100,101636000,4275,4275,4275,4275,0
|
|
20240508,165000,101636000,4275,4275,4275,4275,0
|
|
20240508,164900,101636000,4275,4275,4275,4275,0
|
|
20240508,164800,101636000,4275,4275,4275,4275,0
|
|
20240508,164700,101636000,4275,4275,4275,4275,0
|
|
20240508,164600,101636000,4275,4275,4275,4275,0
|
|
20240508,164500,101636000,4275,4275,4275,4275,0
|
|
20240508,164400,101636000,4275,4275,4275,4275,0
|
|
20240508,164300,101636000,4275,4275,4275,4275,0
|
|
20240508,164200,101636000,4275,4275,4275,4275,0
|
|
20240508,164100,101636000,4275,4275,4275,4275,0
|
|
20240508,164000,101636000,4275,4275,4275,4275,0
|
|
20240508,163900,101636000,4275,4275,4275,4275,0
|
|
20240508,163800,101636000,4275,4275,4275,4275,0
|
|
20240508,163700,101636000,4275,4275,4275,4275,0
|
|
20240508,163600,101636000,4275,4275,4275,4275,0
|
|
20240508,163500,101636000,4275,4275,4275,4275,0
|
|
20240508,163400,101636000,4275,4275,4275,4275,0
|
|
20240508,163300,101636000,4275,4275,4275,4275,0
|
|
20240508,163200,101636000,4275,4275,4275,4275,0
|
|
20240508,163100,101636000,4275,4275,4275,4275,0
|
|
20240508,163000,101636000,4275,4275,4275,4275,371
|
|
20240508,162900,101636000,4275,4275,4275,4275,0
|
|
20240508,162800,101636000,4275,4275,4275,4275,0
|
|
20240508,162700,101636000,4275,4275,4275,4275,0
|
|
20240508,162600,101636000,4275,4275,4275,4275,0
|
|
20240508,162500,101636000,4275,4275,4275,4275,0
|
|
20240508,162400,101636000,4275,4275,4275,4275,0
|
|
20240508,162300,101636000,4275,4275,4275,4275,0
|
|
20240508,162200,101636000,4275,4275,4275,4275,0
|
|
20240508,162100,101636000,4275,4275,4275,4275,0
|
|
20240508,162000,101636000,4275,4275,4275,4275,0
|
|
20240508,161900,101636000,4275,4275,4275,4275,0
|
|
20240508,161800,101636000,4275,4275,4275,4275,0
|
|
20240508,161700,101636000,4275,4275,4275,4275,0
|
|
20240508,161600,101636000,4275,4275,4275,4275,0
|
|
20240508,161500,101636000,4275,4275,4275,4275,0
|
|
20240508,161400,101636000,4275,4275,4275,4275,0
|
|
20240508,161300,101636000,4275,4275,4275,4275,0
|
|
20240508,161200,101636000,4275,4275,4275,4275,0
|
|
20240508,161100,101636000,4275,4275,4275,4275,0
|
|
20240508,161000,101636000,4275,4275,4275,4275,0
|
|
20240508,160900,101636000,4275,4275,4275,4275,0
|
|
20240508,160800,101636000,4275,4275,4275,4275,0
|
|
20240508,160700,101636000,4275,4275,4275,4275,0
|
|
20240508,160600,101636000,4275,4275,4275,4275,0
|
|
20240508,160500,101636000,4275,4275,4275,4275,0
|
|
20240508,160400,101636000,4275,4275,4275,4275,0
|
|
20240508,160300,101636000,4275,4275,4275,4275,0
|
|
20240508,160200,101636000,4275,4275,4275,4275,0
|
|
20240508,160100,101636000,4275,4275,4275,4275,0
|
|
20240508,160000,101636000,4275,4275,4275,4275,371
|
|
20240508,155900,101636000,4275,4275,4275,4275,0
|
|
20240508,155800,101636000,4275,4275,4275,4275,0
|
|
20240508,155700,101636000,4275,4275,4275,4275,0
|
|
20240508,155600,101636000,4275,4275,4275,4275,0
|
|
20240508,155500,101636000,4275,4275,4275,4275,0
|
|
20240508,155400,101636000,4275,4275,4275,4275,0
|
|
20240508,155300,101636000,4275,4275,4275,4275,0
|
|
20240508,155200,101636000,4275,4275,4275,4275,0
|
|
20240508,155100,101636000,4275,4275,4275,4275,0
|
|
20240508,155000,101636000,4275,4275,4275,4275,0
|
|
20240508,154900,101636000,4275,4275,4275,4275,0
|
|
20240508,154800,101636000,4275,4275,4275,4275,0
|
|
20240508,154700,101636000,4275,4275,4275,4275,0
|
|
20240508,154600,101636000,4275,4275,4275,4275,0
|
|
20240508,154500,101636000,4275,4275,4275,4275,0
|
|
20240508,154400,101636000,4275,4275,4275,4275,0
|
|
20240508,154300,101636000,4275,4275,4275,4275,0
|
|
20240508,154200,101636000,4275,4275,4275,4275,0
|
|
20240508,154100,101636000,4275,4275,4275,4275,0
|
|
20240508,154000,101636000,4275,4275,4275,4275,0
|
|
20240508,153900,101636000,4275,4275,4275,4275,0
|
|
20240508,153800,101636000,4275,4275,4275,4275,0
|
|
20240508,153700,101636000,4275,4275,4275,4275,0
|
|
20240508,153600,101636000,4275,4275,4275,4275,0
|
|
20240508,153500,101636000,4275,4275,4275,4275,0
|
|
20240508,153400,101636000,4275,4275,4275,4275,0
|
|
20240508,153300,101636000,4275,4275,4275,4275,0
|
|
20240508,153200,101636000,4275,4275,4275,4275,0
|
|
20240508,153100,101636000,4275,4275,4275,4275,0
|
|
20240508,153000,101636000,4275,4275,4275,4275,742
|
|
20240508,152900,100049975,4275,4275,4275,4275,0
|
|
20240508,152800,100049975,4275,4275,4275,4275,0
|
|
20240508,152700,100049975,4275,4275,4275,4275,0
|
|
20240508,152600,100049975,4275,4275,4275,4275,0
|
|
20240508,152500,100049975,4275,4275,4275,4275,0
|
|
20240508,152400,100049975,4275,4275,4275,4275,0
|
|
20240508,152300,100049975,4275,4275,4275,4275,0
|
|
20240508,152200,100049975,4275,4275,4275,4275,0
|
|
20240508,152100,100049975,4275,4275,4275,4275,0
|
|
20240508,152000,100049975,4275,4275,4275,4275,0
|
|
20240508,151900,100049975,4275,4255,4275,4255,34
|
|
20240508,151800,99905270,4260,4260,4260,4260,0
|
|
20240508,151700,99905270,4260,4260,4260,4260,0
|
|
20240508,151600,99905270,4260,4270,4270,4260,325
|
|
20240508,151500,98520760,4265,4265,4265,4265,0
|
|
20240508,151400,98520760,4265,4265,4265,4265,0
|
|
20240508,151300,98520760,4265,4265,4265,4265,0
|
|
20240508,151200,98520760,4265,4265,4265,4265,15
|
|
20240508,151100,98456785,4265,4265,4265,4265,0
|
|
20240508,151000,98456785,4265,4265,4265,4265,30
|
|
20240508,150900,98328835,4265,4265,4265,4265,0
|
|
20240508,150800,98328835,4265,4265,4265,4265,0
|
|
20240508,150700,98328835,4265,4265,4265,4265,0
|
|
20240508,150600,98328835,4265,4265,4265,4265,0
|
|
20240508,150500,98328835,4265,4265,4265,4265,0
|
|
20240508,150400,98328835,4265,4265,4265,4265,3
|
|
20240508,150300,98316040,4275,4275,4275,4275,8
|
|
20240508,150200,98281840,4260,4260,4260,4260,0
|
|
20240508,150100,98281840,4260,4260,4260,4260,500
|
|
20240508,150000,96151840,4275,4275,4275,4275,0
|
|
20240508,145900,96151840,4275,4275,4275,4275,0
|
|
20240508,145800,96151840,4275,4275,4275,4275,0
|
|
20240508,145700,96151840,4275,4275,4275,4275,0
|
|
20240508,145600,96151840,4275,4275,4275,4275,41
|
|
20240508,145500,95976565,4275,4275,4275,4275,0
|
|
20240508,145400,95976565,4275,4270,4275,4270,100
|
|
20240508,145300,95549470,4270,4270,4270,4270,0
|
|
20240508,145200,95549470,4270,4270,4270,4270,0
|
|
20240508,145100,95549470,4270,4270,4270,4270,0
|
|
20240508,145000,95549470,4270,4270,4270,4270,0
|
|
20240508,144900,95549470,4270,4270,4270,4270,0
|
|
20240508,144800,95549470,4270,4270,4270,4270,0
|
|
20240508,144700,95549470,4270,4270,4270,4270,1
|
|
20240508,144600,95545200,4265,4265,4265,4265,0
|
|
20240508,144500,95545200,4265,4265,4265,4265,0
|
|
20240508,144400,95545200,4265,4265,4265,4265,0
|
|
20240508,144300,95545200,4265,4265,4265,4265,0
|
|
20240508,144200,95545200,4265,4265,4265,4265,110
|
|
20240508,144100,95076050,4265,4265,4265,4265,0
|
|
20240508,144000,95076050,4265,4265,4265,4265,0
|
|
20240508,143900,95076050,4265,4265,4265,4265,488
|
|
20240508,143800,92994730,4270,4270,4270,4270,0
|
|
20240508,143700,92994730,4270,4270,4270,4270,0
|
|
20240508,143600,92994730,4270,4270,4270,4270,1
|
|
20240508,143500,92990460,4270,4270,4270,4270,1
|
|
20240508,143400,92986190,4270,4270,4270,4270,15
|
|
20240508,143300,92922140,4275,4275,4275,4275,0
|
|
20240508,143200,92922140,4275,4275,4275,4275,0
|
|
20240508,143100,92922140,4275,4275,4275,4275,0
|
|
20240508,143000,92922140,4275,4275,4275,4275,0
|
|
20240508,142900,92922140,4275,4275,4275,4275,0
|
|
20240508,142800,92922140,4275,4275,4275,4275,0
|
|
20240508,142700,92922140,4275,4275,4275,4275,0
|
|
20240508,142600,92922140,4275,4275,4275,4275,0
|
|
20240508,142500,92922140,4275,4275,4275,4275,76
|
|
20240508,142400,92597240,4275,4275,4275,4275,0
|
|
20240508,142300,92597240,4275,4275,4275,4275,0
|
|
20240508,142200,92597240,4275,4275,4275,4275,0
|
|
20240508,142100,92597240,4275,4275,4275,4275,0
|
|
20240508,142000,92597240,4275,4275,4275,4275,0
|
|
20240508,141900,92597240,4275,4275,4275,4275,0
|
|
20240508,141800,92597240,4275,4275,4275,4275,0
|
|
20240508,141700,92597240,4275,4270,4275,4270,500
|
|
20240508,141600,90461130,4270,4270,4270,4270,0
|
|
20240508,141500,90461130,4270,4270,4270,4270,0
|
|
20240508,141400,90461130,4270,4270,4270,4270,30
|
|
20240508,141300,90333030,4270,4270,4270,4270,0
|
|
20240508,141200,90333030,4270,4270,4270,4270,4
|
|
20240508,141100,90315950,4270,4270,4270,4270,1
|
|
20240508,141000,90311680,4270,4270,4270,4270,0
|
|
20240508,140900,90311680,4270,4270,4270,4270,1
|
|
20240508,140800,90307410,4270,4270,4270,4270,0
|
|
20240508,140700,90307410,4270,4270,4270,4270,1
|
|
20240508,140600,90303140,4270,4270,4270,4270,0
|
|
20240508,140500,90303140,4270,4270,4270,4270,0
|
|
20240508,140400,90303140,4270,4270,4270,4270,0
|
|
20240508,140300,90303140,4270,4270,4270,4270,0
|
|
20240508,140200,90303140,4270,4270,4270,4270,0
|
|
20240508,140100,90303140,4270,4270,4270,4270,0
|
|
20240508,140000,90303140,4270,4270,4270,4270,0
|
|
20240508,135900,90303140,4270,4270,4270,4270,265
|
|
20240508,135800,89171590,4270,4270,4270,4270,0
|
|
20240508,135700,89171590,4270,4270,4270,4270,0
|
|
20240508,135600,89171590,4270,4270,4270,4270,0
|
|
20240508,135500,89171590,4270,4265,4270,4265,530
|
|
20240508,135400,86908640,4270,4270,4270,4270,0
|
|
20240508,135300,86908640,4270,4270,4270,4270,45
|
|
20240508,135200,86716490,4270,4270,4270,4270,5
|
|
20240508,135100,86695140,4270,4270,4270,4270,50
|
|
20240508,135000,86481640,4270,4270,4270,4270,0
|
|
20240508,134900,86481640,4270,4270,4270,4270,0
|
|
20240508,134800,86481640,4270,4270,4270,4270,0
|
|
20240508,134700,86481640,4270,4270,4270,4270,0
|
|
20240508,134600,86481640,4270,4270,4270,4270,0
|
|
20240508,134500,86481640,4270,4270,4270,4270,1
|
|
20240508,134400,86477370,4280,4280,4280,4280,0
|
|
20240508,134300,86477370,4280,4280,4280,4280,0
|
|
20240508,134200,86477370,4280,4280,4280,4280,0
|
|
20240508,134100,86477370,4280,4280,4280,4280,0
|
|
20240508,134000,86477370,4280,4280,4280,4280,0
|
|
20240508,133900,86477370,4280,4280,4280,4280,0
|
|
20240508,133800,86477370,4280,4280,4280,4280,0
|
|
20240508,133700,86477370,4280,4280,4280,4280,0
|
|
20240508,133600,86477370,4280,4280,4280,4280,0
|
|
20240508,133500,86477370,4280,4280,4280,4280,0
|
|
20240508,133400,86477370,4280,4280,4280,4280,0
|
|
20240508,133300,86477370,4280,4280,4280,4280,0
|
|
20240508,133200,86477370,4280,4280,4280,4280,0
|
|
20240508,133100,86477370,4280,4280,4280,4280,0
|
|
20240508,133000,86477370,4280,4280,4280,4280,5
|
|
20240508,132900,86455970,4280,4280,4280,4280,0
|
|
20240508,132800,86455970,4280,4280,4280,4280,0
|
|
20240508,132700,86455970,4280,4280,4280,4280,226
|
|
20240508,132600,85488690,4265,4265,4265,4265,0
|
|
20240508,132500,85488690,4265,4265,4265,4265,0
|
|
20240508,132400,85488690,4265,4265,4265,4265,0
|
|
20240508,132300,85488690,4265,4265,4265,4265,0
|
|
20240508,132200,85488690,4265,4265,4265,4265,0
|
|
20240508,132100,85488690,4265,4265,4265,4265,0
|
|
20240508,132000,85488690,4265,4265,4265,4265,0
|
|
20240508,131900,85488690,4265,4265,4265,4265,0
|
|
20240508,131800,85488690,4265,4265,4265,4265,672
|
|
20240508,131700,82622610,4265,4265,4265,4265,0
|
|
20240508,131600,82622610,4265,4265,4265,4265,0
|
|
20240508,131500,82622610,4265,4265,4265,4265,0
|
|
20240508,131400,82622610,4265,4265,4265,4265,0
|
|
20240508,131300,82622610,4265,4265,4265,4265,0
|
|
20240508,131200,82622610,4265,4265,4265,4265,30
|
|
20240508,131100,82494660,4270,4270,4270,4270,0
|
|
20240508,131000,82494660,4270,4270,4270,4270,0
|
|
20240508,130900,82494660,4270,4270,4270,4270,0
|
|
20240508,130800,82494660,4270,4270,4270,4270,0
|
|
20240508,130700,82494660,4270,4270,4270,4270,0
|
|
20240508,130600,82494660,4270,4270,4270,4270,0
|
|
20240508,130500,82494660,4270,4270,4270,4270,0
|
|
20240508,130400,82494660,4270,4270,4270,4270,0
|
|
20240508,130300,82494660,4270,4270,4270,4270,0
|
|
20240508,130200,82494660,4270,4270,4270,4270,0
|
|
20240508,130100,82494660,4270,4270,4270,4270,0
|
|
20240508,130000,82494660,4270,4270,4270,4270,0
|
|
20240508,125900,82494660,4270,4270,4270,4270,0
|
|
20240508,125800,82494660,4270,4270,4270,4270,0
|
|
20240508,125700,82494660,4270,4270,4270,4270,0
|
|
20240508,125600,82494660,4270,4270,4270,4270,1
|
|
20240508,125500,82490390,4280,4280,4280,4280,0
|
|
20240508,125400,82490390,4280,4280,4280,4280,35
|
|
20240508,125300,82340590,4280,4280,4280,4280,0
|
|
20240508,125200,82340590,4280,4280,4280,4280,0
|
|
20240508,125100,82340590,4280,4280,4280,4280,0
|
|
20240508,125000,82340590,4280,4280,4280,4280,0
|
|
20240508,124900,82340590,4280,4280,4280,4280,0
|
|
20240508,124800,82340590,4280,4280,4280,4280,0
|
|
20240508,124700,82340590,4280,4280,4280,4280,0
|
|
20240508,124600,82340590,4280,4280,4280,4280,37
|
|
20240508,124500,82182230,4255,4255,4255,4255,0
|
|
20240508,124400,82182230,4255,4255,4255,4255,0
|
|
20240508,124300,82182230,4255,4255,4255,4255,0
|
|
20240508,124200,82182230,4255,4255,4255,4255,0
|
|
20240508,124100,82182230,4255,4255,4255,4255,0
|
|
20240508,124000,82182230,4255,4255,4255,4255,0
|
|
20240508,123900,82182230,4255,4255,4255,4255,0
|
|
20240508,123800,82182230,4255,4255,4255,4255,0
|
|
20240508,123700,82182230,4255,4255,4255,4255,0
|
|
20240508,123600,82182230,4255,4265,4265,4255,1000
|
|
20240508,123500,77923230,4270,4270,4270,4270,0
|
|
20240508,123400,77923230,4270,4270,4270,4270,0
|
|
20240508,123300,77923230,4270,4270,4270,4270,0
|
|
20240508,123200,77923230,4270,4275,4275,4270,211
|
|
20240508,123100,77022245,4290,4290,4290,4290,0
|
|
20240508,123000,77022245,4290,4290,4290,4290,0
|
|
20240508,122900,77022245,4290,4290,4290,4290,0
|
|
20240508,122800,77022245,4290,4290,4290,4290,0
|
|
20240508,122700,77022245,4290,4290,4290,4290,0
|
|
20240508,122600,77022245,4290,4290,4290,4290,0
|
|
20240508,122500,77022245,4290,4290,4290,4290,0
|
|
20240508,122400,77022245,4290,4290,4290,4290,0
|
|
20240508,122300,77022245,4290,4290,4290,4290,0
|
|
20240508,122200,77022245,4290,4290,4290,4290,0
|
|
20240508,122100,77022245,4290,4290,4290,4290,0
|
|
20240508,122000,77022245,4290,4290,4290,4290,1
|
|
20240508,121900,77017955,4275,4275,4275,4275,0
|
|
20240508,121800,77017955,4275,4275,4275,4275,0
|
|
20240508,121700,77017955,4275,4275,4275,4275,0
|
|
20240508,121600,77017955,4275,4275,4275,4275,0
|
|
20240508,121500,77017955,4275,4275,4275,4275,0
|
|
20240508,121400,77017955,4275,4275,4275,4275,0
|
|
20240508,121300,77017955,4275,4275,4275,4275,4
|
|
20240508,121200,77000855,4280,4280,4280,4280,1174
|
|
20240508,121100,71976135,4290,4290,4290,4290,0
|
|
20240508,121000,71976135,4290,4290,4290,4290,0
|
|
20240508,120900,71976135,4290,4290,4290,4290,0
|
|
20240508,120800,71976135,4290,4290,4290,4290,0
|
|
20240508,120700,71976135,4290,4290,4290,4290,0
|
|
20240508,120600,71976135,4290,4290,4290,4290,112
|
|
20240508,120500,71495655,4290,4290,4290,4290,20
|
|
20240508,120400,71409855,4290,4290,4290,4290,0
|
|
20240508,120300,71409855,4290,4290,4290,4290,0
|
|
20240508,120200,71409855,4290,4290,4290,4290,1
|
|
20240508,120100,71405565,4275,4275,4275,4275,0
|
|
20240508,120000,71405565,4275,4270,4275,4270,300
|
|
20240508,115900,70124065,4265,4265,4265,4265,0
|
|
20240508,115800,70124065,4265,4265,4265,4265,182
|
|
20240508,115700,69347835,4265,4265,4265,4265,0
|
|
20240508,115600,69347835,4265,4265,4265,4265,0
|
|
20240508,115500,69347835,4265,4265,4265,4265,0
|
|
20240508,115400,69347835,4265,4265,4265,4265,0
|
|
20240508,115300,69347835,4265,4265,4265,4265,0
|
|
20240508,115200,69347835,4265,4265,4265,4265,0
|
|
20240508,115100,69347835,4265,4265,4265,4265,0
|
|
20240508,115000,69347835,4265,4265,4265,4265,0
|
|
20240508,114900,69347835,4265,4265,4265,4265,0
|
|
20240508,114800,69347835,4265,4265,4265,4265,0
|
|
20240508,114700,69347835,4265,4265,4265,4265,0
|
|
20240508,114600,69347835,4265,4265,4265,4265,0
|
|
20240508,114500,69347835,4265,4265,4265,4265,0
|
|
20240508,114400,69347835,4265,4265,4265,4265,0
|
|
20240508,114300,69347835,4265,4265,4265,4265,0
|
|
20240508,114200,69347835,4265,4265,4265,4265,90
|
|
20240508,114100,68963985,4270,4270,4270,4270,0
|
|
20240508,114000,68963985,4270,4270,4270,4270,213
|
|
20240508,113900,68054475,4275,4275,4275,4275,4
|
|
20240508,113800,68037375,4275,4275,4275,4275,12
|
|
20240508,113700,67986075,4275,4275,4275,4275,0
|
|
20240508,113600,67986075,4275,4275,4275,4275,0
|
|
20240508,113500,67986075,4275,4275,4275,4275,0
|
|
20240508,113400,67986075,4275,4275,4275,4275,1
|
|
20240508,113300,67981800,4290,4290,4290,4290,0
|
|
20240508,113200,67981800,4290,4290,4290,4290,0
|
|
20240508,113100,67981800,4290,4290,4290,4290,0
|
|
20240508,113000,67981800,4290,4290,4290,4290,0
|
|
20240508,112900,67981800,4290,4290,4290,4290,1
|
|
20240508,112800,67977510,4265,4265,4265,4265,0
|
|
20240508,112700,67977510,4265,4265,4265,4265,0
|
|
20240508,112600,67977510,4265,4265,4265,4265,0
|
|
20240508,112500,67977510,4265,4265,4265,4265,0
|
|
20240508,112400,67977510,4265,4265,4265,4265,0
|
|
20240508,112300,67977510,4265,4265,4265,4265,0
|
|
20240508,112200,67977510,4265,4265,4265,4265,227
|
|
20240508,112100,67009355,4260,4260,4260,4260,0
|
|
20240508,112000,67009355,4260,4260,4260,4260,0
|
|
20240508,111900,67009355,4260,4260,4260,4260,0
|
|
20240508,111800,67009355,4260,4260,4260,4260,1
|
|
20240508,111700,67005095,4255,4255,4255,4255,0
|
|
20240508,111600,67005095,4255,4260,4260,4255,277
|
|
20240508,111500,65825935,4255,4255,4255,4255,0
|
|
20240508,111400,65825935,4255,4255,4255,4255,0
|
|
20240508,111300,65825935,4255,4255,4255,4255,15
|
|
20240508,111200,65762110,4255,4260,4275,4255,960
|
|
20240508,111100,61668305,4260,4280,4280,4260,6022
|
|
20240508,111000,35966260,4285,4300,4300,4285,2416
|
|
20240508,110900,25602050,4295,4300,4300,4295,333
|
|
20240508,110800,24171800,4300,4315,4315,4300,1210
|
|
20240508,110700,18960890,4330,4330,4330,4330,0
|
|
20240508,110600,18960890,4330,4330,4330,4330,0
|
|
20240508,110500,18960890,4330,4330,4330,4330,0
|
|
20240508,110400,18960890,4330,4330,4330,4330,0
|
|
20240508,110300,18960890,4330,4330,4330,4330,0
|
|
20240508,110200,18960890,4330,4330,4330,4330,0
|
|
20240508,110100,18960890,4330,4330,4330,4330,0
|
|
20240508,110000,18960890,4330,4330,4330,4330,0
|
|
20240508,105900,18960890,4330,4330,4330,4330,0
|
|
20240508,105800,18960890,4330,4330,4330,4330,0
|
|
20240508,105700,18960890,4330,4330,4330,4330,0
|
|
20240508,105600,18960890,4330,4330,4330,4330,5
|
|
20240508,105500,18939240,4335,4335,4335,4335,0
|
|
20240508,105400,18939240,4335,4335,4335,4335,0
|
|
20240508,105300,18939240,4335,4335,4335,4335,0
|
|
20240508,105200,18939240,4335,4335,4335,4335,0
|
|
20240508,105100,18939240,4335,4335,4335,4335,0
|
|
20240508,105000,18939240,4335,4335,4335,4335,0
|
|
20240508,104900,18939240,4335,4335,4335,4335,0
|
|
20240508,104800,18939240,4335,4335,4335,4335,0
|
|
20240508,104700,18939240,4335,4335,4335,4335,0
|
|
20240508,104600,18939240,4335,4335,4335,4335,0
|
|
20240508,104500,18939240,4335,4335,4335,4335,0
|
|
20240508,104400,18939240,4335,4335,4335,4335,1
|
|
20240508,104300,18934905,4335,4335,4335,4335,0
|
|
20240508,104200,18934905,4335,4335,4335,4335,0
|
|
20240508,104100,18934905,4335,4335,4335,4335,0
|
|
20240508,104000,18934905,4335,4335,4335,4335,0
|
|
20240508,103900,18934905,4335,4335,4335,4335,0
|
|
20240508,103800,18934905,4335,4335,4335,4335,0
|
|
20240508,103700,18934905,4335,4335,4335,4335,0
|
|
20240508,103600,18934905,4335,4335,4335,4335,0
|
|
20240508,103500,18934905,4335,4335,4335,4335,0
|
|
20240508,103400,18934905,4335,4335,4335,4335,0
|
|
20240508,103300,18934905,4335,4335,4335,4335,0
|
|
20240508,103200,18934905,4335,4335,4335,4335,0
|
|
20240508,103100,18934905,4335,4335,4335,4335,0
|
|
20240508,103000,18934905,4335,4335,4335,4335,0
|
|
20240508,102900,18934905,4335,4335,4335,4335,0
|
|
20240508,102800,18934905,4335,4335,4335,4335,0
|
|
20240508,102700,18934905,4335,4335,4335,4335,0
|
|
20240508,102600,18934905,4335,4335,4335,4335,0
|
|
20240508,102500,18934905,4335,4335,4335,4335,0
|
|
20240508,102400,18934905,4335,4335,4335,4335,0
|
|
20240508,102300,18934905,4335,4335,4335,4335,0
|
|
20240508,102200,18934905,4335,4335,4335,4335,0
|
|
20240508,102100,18934905,4335,4335,4335,4335,0
|
|
20240508,102000,18934905,4335,4335,4335,4335,0
|
|
20240508,101900,18934905,4335,4335,4335,4335,0
|
|
20240508,101800,18934905,4335,4335,4335,4335,0
|
|
20240508,101700,18934905,4335,4335,4335,4335,0
|
|
20240508,101600,18934905,4335,4335,4335,4335,0
|
|
20240508,101500,18934905,4335,4335,4335,4335,0
|
|
20240508,101400,18934905,4335,4335,4335,4335,0
|
|
20240508,101300,18934905,4335,4335,4335,4335,500
|
|
20240508,101200,16767405,4335,4335,4335,4335,0
|
|
20240508,101100,16767405,4335,4335,4335,4335,0
|
|
20240508,101000,16767405,4335,4335,4335,4335,0
|
|
20240508,100900,16767405,4335,4335,4335,4335,0
|
|
20240508,100800,16767405,4335,4335,4335,4335,0
|
|
20240508,100700,16767405,4335,4335,4335,4335,0
|
|
20240508,100600,16767405,4335,4335,4335,4335,0
|
|
20240508,100500,16767405,4335,4335,4335,4335,0
|
|
20240508,100400,16767405,4335,4335,4335,4335,0
|
|
20240508,100300,16767405,4335,4335,4335,4335,0
|
|
20240508,100200,16767405,4335,4335,4335,4335,0
|
|
20240508,100100,16767405,4335,4335,4335,4335,0
|
|
20240508,100000,16767405,4335,4335,4335,4335,0
|
|
20240508,095900,16767405,4335,4335,4335,4335,0
|
|
20240508,095800,16767405,4335,4335,4335,4335,0
|
|
20240508,095700,16767405,4335,4335,4335,4335,0
|
|
20240508,095600,16767405,4335,4335,4335,4335,1
|
|
20240508,095500,16763070,4335,4335,4335,4335,4
|
|
20240508,095400,16745730,4335,4320,4335,4320,18
|
|
20240508,095300,16667940,4300,4300,4300,4300,0
|
|
20240508,095200,16667940,4300,4300,4300,4300,0
|
|
20240508,095100,16667940,4300,4300,4300,4300,0
|
|
20240508,095000,16667940,4300,4300,4300,4300,0
|
|
20240508,094900,16667940,4300,4300,4300,4300,0
|
|
20240508,094800,16667940,4300,4300,4300,4300,0
|
|
20240508,094700,16667940,4300,4300,4300,4300,1
|
|
20240508,094600,16663640,4300,4300,4300,4300,0
|
|
20240508,094500,16663640,4300,4300,4300,4300,0
|
|
20240508,094400,16663640,4300,4305,4305,4300,1550
|
|
20240508,094300,9995890,4305,4310,4310,4305,629
|
|
20240508,094200,7285375,4320,4320,4320,4320,24
|
|
20240508,094100,7181695,4350,4350,4350,4350,0
|
|
20240508,094000,7181695,4350,4350,4350,4350,0
|
|
20240508,093900,7181695,4350,4350,4350,4350,0
|
|
20240508,093800,7181695,4350,4350,4350,4350,0
|
|
20240508,093700,7181695,4350,4350,4350,4350,0
|
|
20240508,093600,7181695,4350,4350,4350,4350,0
|
|
20240508,093500,7181695,4350,4350,4350,4350,1
|
|
20240508,093400,7177345,4315,4315,4315,4315,0
|
|
20240508,093300,7177345,4315,4315,4315,4315,0
|
|
20240508,093200,7177345,4315,4315,4315,4315,0
|
|
20240508,093100,7177345,4315,4315,4315,4315,4
|
|
20240508,093000,7160085,4310,4310,4310,4310,0
|
|
20240508,092900,7160085,4310,4310,4310,4310,0
|
|
20240508,092800,7160085,4310,4310,4310,4310,0
|
|
20240508,092700,7160085,4310,4310,4310,4310,0
|
|
20240508,092600,7160085,4310,4310,4310,4310,0
|
|
20240508,092500,7160085,4310,4310,4310,4310,0
|
|
20240508,092400,7160085,4310,4310,4310,4310,0
|
|
20240508,092300,7160085,4310,4315,4315,4310,27
|
|
20240508,092200,7043590,4315,4315,4315,4315,0
|
|
20240508,092100,7043590,4315,4315,4315,4315,0
|
|
20240508,092000,7043590,4315,4320,4320,4315,249
|
|
20240508,091900,5968220,4320,4320,4320,4320,0
|
|
20240508,091800,5968220,4320,4320,4320,4320,0
|
|
20240508,091700,5968220,4320,4320,4320,4320,0
|
|
20240508,091600,5968220,4320,4330,4330,4320,42
|
|
20240508,091500,5786530,4325,4325,4325,4325,0
|
|
20240508,091400,5786530,4325,4325,4325,4325,1
|
|
20240508,091300,5782205,4315,4315,4315,4315,0
|
|
20240508,091200,5782205,4315,4315,4315,4315,61
|
|
20240508,091100,5518990,4315,4330,4330,4315,659
|
|
20240508,091000,2674570,4320,4325,4325,4320,618
|
|
20240508,090900,4385,4385,4385,4385,4385,0
|
|
20240508,090800,4385,4385,4385,4385,4385,0
|
|
20240508,090700,4385,4385,4385,4385,4385,1
|
|
20240508,090600,0,4365,4365,4365,4365,0
|
|
20240508,090500,0,4365,4365,4365,4365,0
|
|
20240508,090400,0,4365,4365,4365,4365,0
|
|
20240508,090300,0,4365,4365,4365,4365,0
|
|
20240508,090200,0,4365,4365,4365,4365,0
|
|
20240508,090100,0,4365,4365,4365,4365,0
|
|
20240508,090000,0,4365,4365,4365,4365,0
|