693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,203000,49964800,4260,4260,4260,4260,29
|
|
20240509,202900,49964800,4260,4260,4260,4260,0
|
|
20240509,202800,49964800,4260,4260,4260,4260,0
|
|
20240509,202700,49964800,4260,4260,4260,4260,0
|
|
20240509,202600,49964800,4260,4260,4260,4260,0
|
|
20240509,202500,49964800,4260,4260,4260,4260,0
|
|
20240509,202400,49964800,4260,4260,4260,4260,0
|
|
20240509,202300,49964800,4260,4260,4260,4260,0
|
|
20240509,202200,49964800,4260,4260,4260,4260,0
|
|
20240509,202100,49964800,4260,4260,4260,4260,0
|
|
20240509,202000,49964800,4260,4260,4260,4260,0
|
|
20240509,201900,49964800,4260,4260,4260,4260,0
|
|
20240509,201800,49964800,4260,4260,4260,4260,0
|
|
20240509,201700,49964800,4260,4260,4260,4260,0
|
|
20240509,201600,49964800,4260,4260,4260,4260,0
|
|
20240509,201500,49964800,4260,4260,4260,4260,0
|
|
20240509,201400,49964800,4260,4260,4260,4260,0
|
|
20240509,201300,49964800,4260,4260,4260,4260,0
|
|
20240509,201200,49964800,4260,4260,4260,4260,0
|
|
20240509,201100,49964800,4260,4260,4260,4260,0
|
|
20240509,201000,49964800,4260,4260,4260,4260,0
|
|
20240509,200900,49964800,4260,4260,4260,4260,0
|
|
20240509,200800,49964800,4260,4260,4260,4260,0
|
|
20240509,200700,49964800,4260,4260,4260,4260,0
|
|
20240509,200600,49964800,4260,4260,4260,4260,0
|
|
20240509,200500,49964800,4260,4260,4260,4260,0
|
|
20240509,200400,49964800,4260,4260,4260,4260,0
|
|
20240509,200300,49964800,4260,4260,4260,4260,0
|
|
20240509,200200,49964800,4260,4260,4260,4260,0
|
|
20240509,200100,49964800,4260,4260,4260,4260,0
|
|
20240509,200000,49964800,4260,4260,4260,4260,29
|
|
20240509,195900,49964800,4260,4260,4260,4260,0
|
|
20240509,195800,49964800,4260,4260,4260,4260,0
|
|
20240509,195700,49964800,4260,4260,4260,4260,0
|
|
20240509,195600,49964800,4260,4260,4260,4260,0
|
|
20240509,195500,49964800,4260,4260,4260,4260,0
|
|
20240509,195400,49964800,4260,4260,4260,4260,0
|
|
20240509,195300,49964800,4260,4260,4260,4260,0
|
|
20240509,195200,49964800,4260,4260,4260,4260,0
|
|
20240509,195100,49964800,4260,4260,4260,4260,0
|
|
20240509,195000,49964800,4260,4260,4260,4260,0
|
|
20240509,194900,49964800,4260,4260,4260,4260,0
|
|
20240509,194800,49964800,4260,4260,4260,4260,0
|
|
20240509,194700,49964800,4260,4260,4260,4260,0
|
|
20240509,194600,49964800,4260,4260,4260,4260,0
|
|
20240509,194500,49964800,4260,4260,4260,4260,0
|
|
20240509,194400,49964800,4260,4260,4260,4260,0
|
|
20240509,194300,49964800,4260,4260,4260,4260,0
|
|
20240509,194200,49964800,4260,4260,4260,4260,0
|
|
20240509,194100,49964800,4260,4260,4260,4260,0
|
|
20240509,194000,49964800,4260,4260,4260,4260,0
|
|
20240509,193900,49964800,4260,4260,4260,4260,0
|
|
20240509,193800,49964800,4260,4260,4260,4260,0
|
|
20240509,193700,49964800,4260,4260,4260,4260,0
|
|
20240509,193600,49964800,4260,4260,4260,4260,0
|
|
20240509,193500,49964800,4260,4260,4260,4260,0
|
|
20240509,193400,49964800,4260,4260,4260,4260,0
|
|
20240509,193300,49964800,4260,4260,4260,4260,0
|
|
20240509,193200,49964800,4260,4260,4260,4260,0
|
|
20240509,193100,49964800,4260,4260,4260,4260,0
|
|
20240509,193000,49964800,4260,4260,4260,4260,29
|
|
20240509,192900,49964800,4260,4260,4260,4260,0
|
|
20240509,192800,49964800,4260,4260,4260,4260,0
|
|
20240509,192700,49964800,4260,4260,4260,4260,0
|
|
20240509,192600,49964800,4260,4260,4260,4260,0
|
|
20240509,192500,49964800,4260,4260,4260,4260,0
|
|
20240509,192400,49964800,4260,4260,4260,4260,0
|
|
20240509,192300,49964800,4260,4260,4260,4260,0
|
|
20240509,192200,49964800,4260,4260,4260,4260,0
|
|
20240509,192100,49964800,4260,4260,4260,4260,0
|
|
20240509,192000,49964800,4260,4260,4260,4260,0
|
|
20240509,191900,49964800,4260,4260,4260,4260,0
|
|
20240509,191800,49964800,4260,4260,4260,4260,0
|
|
20240509,191700,49964800,4260,4260,4260,4260,0
|
|
20240509,191600,49964800,4260,4260,4260,4260,0
|
|
20240509,191500,49964800,4260,4260,4260,4260,0
|
|
20240509,191400,49964800,4260,4260,4260,4260,0
|
|
20240509,191300,49964800,4260,4260,4260,4260,0
|
|
20240509,191200,49964800,4260,4260,4260,4260,0
|
|
20240509,191100,49964800,4260,4260,4260,4260,0
|
|
20240509,191000,49964800,4260,4260,4260,4260,0
|
|
20240509,190900,49964800,4260,4260,4260,4260,0
|
|
20240509,190800,49964800,4260,4260,4260,4260,0
|
|
20240509,190700,49964800,4260,4260,4260,4260,0
|
|
20240509,190600,49964800,4260,4260,4260,4260,0
|
|
20240509,190500,49964800,4260,4260,4260,4260,0
|
|
20240509,190400,49964800,4260,4260,4260,4260,0
|
|
20240509,190300,49964800,4260,4260,4260,4260,0
|
|
20240509,190200,49964800,4260,4260,4260,4260,0
|
|
20240509,190100,49964800,4260,4260,4260,4260,0
|
|
20240509,190000,49964800,4260,4260,4260,4260,29
|
|
20240509,185900,49964800,4260,4260,4260,4260,0
|
|
20240509,185800,49964800,4260,4260,4260,4260,0
|
|
20240509,185700,49964800,4260,4260,4260,4260,0
|
|
20240509,185600,49964800,4260,4260,4260,4260,0
|
|
20240509,185500,49964800,4260,4260,4260,4260,0
|
|
20240509,185400,49964800,4260,4260,4260,4260,0
|
|
20240509,185300,49964800,4260,4260,4260,4260,0
|
|
20240509,185200,49964800,4260,4260,4260,4260,0
|
|
20240509,185100,49964800,4260,4260,4260,4260,0
|
|
20240509,185000,49964800,4260,4260,4260,4260,0
|
|
20240509,184900,49964800,4260,4260,4260,4260,0
|
|
20240509,184800,49964800,4260,4260,4260,4260,0
|
|
20240509,184700,49964800,4260,4260,4260,4260,0
|
|
20240509,184600,49964800,4260,4260,4260,4260,0
|
|
20240509,184500,49964800,4260,4260,4260,4260,0
|
|
20240509,184400,49964800,4260,4260,4260,4260,0
|
|
20240509,184300,49964800,4260,4260,4260,4260,0
|
|
20240509,184200,49964800,4260,4260,4260,4260,0
|
|
20240509,184100,49964800,4260,4260,4260,4260,0
|
|
20240509,184000,49964800,4260,4260,4260,4260,0
|
|
20240509,183900,49964800,4260,4260,4260,4260,0
|
|
20240509,183800,49964800,4260,4260,4260,4260,0
|
|
20240509,183700,49964800,4260,4260,4260,4260,0
|
|
20240509,183600,49964800,4260,4260,4260,4260,0
|
|
20240509,183500,49964800,4260,4260,4260,4260,0
|
|
20240509,183400,49964800,4260,4260,4260,4260,0
|
|
20240509,183300,49964800,4260,4260,4260,4260,0
|
|
20240509,183200,49964800,4260,4260,4260,4260,0
|
|
20240509,183100,49964800,4260,4260,4260,4260,0
|
|
20240509,183000,49964800,4260,4260,4260,4260,29
|
|
20240509,182900,49964800,4260,4260,4260,4260,0
|
|
20240509,182800,49964800,4260,4260,4260,4260,0
|
|
20240509,182700,49964800,4260,4260,4260,4260,0
|
|
20240509,182600,49964800,4260,4260,4260,4260,0
|
|
20240509,182500,49964800,4260,4260,4260,4260,0
|
|
20240509,182400,49964800,4260,4260,4260,4260,0
|
|
20240509,182300,49964800,4260,4260,4260,4260,0
|
|
20240509,182200,49964800,4260,4260,4260,4260,0
|
|
20240509,182100,49964800,4260,4260,4260,4260,0
|
|
20240509,182000,49964800,4260,4260,4260,4260,0
|
|
20240509,181900,49964800,4260,4260,4260,4260,0
|
|
20240509,181800,49964800,4260,4260,4260,4260,0
|
|
20240509,181700,49964800,4260,4260,4260,4260,0
|
|
20240509,181600,49964800,4260,4260,4260,4260,0
|
|
20240509,181500,49964800,4260,4260,4260,4260,0
|
|
20240509,181400,49964800,4260,4260,4260,4260,0
|
|
20240509,181300,49964800,4260,4260,4260,4260,0
|
|
20240509,181200,49964800,4260,4260,4260,4260,0
|
|
20240509,181100,49964800,4260,4260,4260,4260,0
|
|
20240509,181000,49964800,4260,4260,4260,4260,0
|
|
20240509,180900,49964800,4260,4260,4260,4260,0
|
|
20240509,180800,49964800,4260,4260,4260,4260,0
|
|
20240509,180700,49964800,4260,4260,4260,4260,0
|
|
20240509,180600,49964800,4260,4260,4260,4260,0
|
|
20240509,180500,49964800,4260,4260,4260,4260,0
|
|
20240509,180400,49964800,4260,4260,4260,4260,0
|
|
20240509,180300,49964800,4260,4260,4260,4260,0
|
|
20240509,180200,49964800,4260,4260,4260,4260,0
|
|
20240509,180100,49964800,4260,4260,4260,4260,0
|
|
20240509,180000,49964800,4260,4260,4260,4260,29
|
|
20240509,175900,49964800,4260,4260,4260,4260,0
|
|
20240509,175800,49964800,4260,4260,4260,4260,0
|
|
20240509,175700,49964800,4260,4260,4260,4260,0
|
|
20240509,175600,49964800,4260,4260,4260,4260,0
|
|
20240509,175500,49964800,4260,4260,4260,4260,0
|
|
20240509,175400,49964800,4260,4260,4260,4260,0
|
|
20240509,175300,49964800,4260,4260,4260,4260,0
|
|
20240509,175200,49964800,4260,4260,4260,4260,0
|
|
20240509,175100,49964800,4260,4260,4260,4260,0
|
|
20240509,175000,49964800,4260,4260,4260,4260,0
|
|
20240509,174900,49964800,4260,4260,4260,4260,0
|
|
20240509,174800,49964800,4260,4260,4260,4260,0
|
|
20240509,174700,49964800,4260,4260,4260,4260,0
|
|
20240509,174600,49964800,4260,4260,4260,4260,0
|
|
20240509,174500,49964800,4260,4260,4260,4260,0
|
|
20240509,174400,49964800,4260,4260,4260,4260,0
|
|
20240509,174300,49964800,4260,4260,4260,4260,0
|
|
20240509,174200,49964800,4260,4260,4260,4260,0
|
|
20240509,174100,49964800,4260,4260,4260,4260,0
|
|
20240509,174000,49964800,4260,4260,4260,4260,0
|
|
20240509,173900,49964800,4260,4260,4260,4260,0
|
|
20240509,173800,49964800,4260,4260,4260,4260,0
|
|
20240509,173700,49964800,4260,4260,4260,4260,0
|
|
20240509,173600,49964800,4260,4260,4260,4260,0
|
|
20240509,173500,49964800,4260,4260,4260,4260,0
|
|
20240509,173400,49964800,4260,4260,4260,4260,0
|
|
20240509,173300,49964800,4260,4260,4260,4260,0
|
|
20240509,173200,49964800,4260,4260,4260,4260,0
|
|
20240509,173100,49964800,4260,4260,4260,4260,0
|
|
20240509,173000,49964800,4260,4260,4260,4260,29
|
|
20240509,172900,49964800,4260,4260,4260,4260,0
|
|
20240509,172800,49964800,4260,4260,4260,4260,0
|
|
20240509,172700,49964800,4260,4260,4260,4260,0
|
|
20240509,172600,49964800,4260,4260,4260,4260,0
|
|
20240509,172500,49964800,4260,4260,4260,4260,0
|
|
20240509,172400,49964800,4260,4260,4260,4260,0
|
|
20240509,172300,49964800,4260,4260,4260,4260,0
|
|
20240509,172200,49964800,4260,4260,4260,4260,0
|
|
20240509,172100,49964800,4260,4260,4260,4260,0
|
|
20240509,172000,49964800,4260,4260,4260,4260,0
|
|
20240509,171900,49964800,4260,4260,4260,4260,0
|
|
20240509,171800,49964800,4260,4260,4260,4260,0
|
|
20240509,171700,49964800,4260,4260,4260,4260,0
|
|
20240509,171600,49964800,4260,4260,4260,4260,0
|
|
20240509,171500,49964800,4260,4260,4260,4260,0
|
|
20240509,171400,49964800,4260,4260,4260,4260,0
|
|
20240509,171300,49964800,4260,4260,4260,4260,0
|
|
20240509,171200,49964800,4260,4260,4260,4260,0
|
|
20240509,171100,49964800,4260,4260,4260,4260,0
|
|
20240509,171000,49964800,4260,4260,4260,4260,0
|
|
20240509,170900,49964800,4260,4260,4260,4260,0
|
|
20240509,170800,49964800,4260,4260,4260,4260,0
|
|
20240509,170700,49964800,4260,4260,4260,4260,0
|
|
20240509,170600,49964800,4260,4260,4260,4260,0
|
|
20240509,170500,49964800,4260,4260,4260,4260,0
|
|
20240509,170400,49964800,4260,4260,4260,4260,0
|
|
20240509,170300,49964800,4260,4260,4260,4260,0
|
|
20240509,170200,49964800,4260,4260,4260,4260,0
|
|
20240509,170100,49964800,4260,4260,4260,4260,0
|
|
20240509,170000,49964800,4260,4260,4260,4260,29
|
|
20240509,165900,49964800,4260,4260,4260,4260,0
|
|
20240509,165800,49964800,4260,4260,4260,4260,0
|
|
20240509,165700,49964800,4260,4260,4260,4260,0
|
|
20240509,165600,49964800,4260,4260,4260,4260,0
|
|
20240509,165500,49964800,4260,4260,4260,4260,0
|
|
20240509,165400,49964800,4260,4260,4260,4260,0
|
|
20240509,165300,49964800,4260,4260,4260,4260,0
|
|
20240509,165200,49964800,4260,4260,4260,4260,0
|
|
20240509,165100,49964800,4260,4260,4260,4260,0
|
|
20240509,165000,49964800,4260,4260,4260,4260,0
|
|
20240509,164900,49964800,4260,4260,4260,4260,0
|
|
20240509,164800,49964800,4260,4260,4260,4260,0
|
|
20240509,164700,49964800,4260,4260,4260,4260,0
|
|
20240509,164600,49964800,4260,4260,4260,4260,0
|
|
20240509,164500,49964800,4260,4260,4260,4260,0
|
|
20240509,164400,49964800,4260,4260,4260,4260,0
|
|
20240509,164300,49964800,4260,4260,4260,4260,0
|
|
20240509,164200,49964800,4260,4260,4260,4260,0
|
|
20240509,164100,49964800,4260,4260,4260,4260,0
|
|
20240509,164000,49964800,4260,4260,4260,4260,0
|
|
20240509,163900,49964800,4260,4260,4260,4260,0
|
|
20240509,163800,49964800,4260,4260,4260,4260,0
|
|
20240509,163700,49964800,4260,4260,4260,4260,0
|
|
20240509,163600,49964800,4260,4260,4260,4260,0
|
|
20240509,163500,49964800,4260,4260,4260,4260,0
|
|
20240509,163400,49964800,4260,4260,4260,4260,0
|
|
20240509,163300,49964800,4260,4260,4260,4260,0
|
|
20240509,163200,49964800,4260,4260,4260,4260,0
|
|
20240509,163100,49964800,4260,4260,4260,4260,0
|
|
20240509,163000,49964800,4260,4260,4260,4260,29
|
|
20240509,162900,49964800,4260,4260,4260,4260,0
|
|
20240509,162800,49964800,4260,4260,4260,4260,0
|
|
20240509,162700,49964800,4260,4260,4260,4260,0
|
|
20240509,162600,49964800,4260,4260,4260,4260,0
|
|
20240509,162500,49964800,4260,4260,4260,4260,0
|
|
20240509,162400,49964800,4260,4260,4260,4260,0
|
|
20240509,162300,49964800,4260,4260,4260,4260,0
|
|
20240509,162200,49964800,4260,4260,4260,4260,0
|
|
20240509,162100,49964800,4260,4260,4260,4260,0
|
|
20240509,162000,49964800,4260,4260,4260,4260,0
|
|
20240509,161900,49964800,4260,4260,4260,4260,0
|
|
20240509,161800,49964800,4260,4260,4260,4260,0
|
|
20240509,161700,49964800,4260,4260,4260,4260,0
|
|
20240509,161600,49964800,4260,4260,4260,4260,0
|
|
20240509,161500,49964800,4260,4260,4260,4260,0
|
|
20240509,161400,49964800,4260,4260,4260,4260,0
|
|
20240509,161300,49964800,4260,4260,4260,4260,0
|
|
20240509,161200,49964800,4260,4260,4260,4260,0
|
|
20240509,161100,49964800,4260,4260,4260,4260,0
|
|
20240509,161000,49964800,4260,4260,4260,4260,0
|
|
20240509,160900,49964800,4260,4260,4260,4260,0
|
|
20240509,160800,49964800,4260,4260,4260,4260,0
|
|
20240509,160700,49964800,4260,4260,4260,4260,0
|
|
20240509,160600,49964800,4260,4260,4260,4260,0
|
|
20240509,160500,49964800,4260,4260,4260,4260,0
|
|
20240509,160400,49964800,4260,4260,4260,4260,0
|
|
20240509,160300,49964800,4260,4260,4260,4260,0
|
|
20240509,160200,49964800,4260,4260,4260,4260,0
|
|
20240509,160100,49964800,4260,4260,4260,4260,0
|
|
20240509,160000,49964800,4260,4260,4260,4260,29
|
|
20240509,155900,49964800,4260,4260,4260,4260,0
|
|
20240509,155800,49964800,4260,4260,4260,4260,0
|
|
20240509,155700,49964800,4260,4260,4260,4260,0
|
|
20240509,155600,49964800,4260,4260,4260,4260,0
|
|
20240509,155500,49964800,4260,4260,4260,4260,0
|
|
20240509,155400,49964800,4260,4260,4260,4260,0
|
|
20240509,155300,49964800,4260,4260,4260,4260,0
|
|
20240509,155200,49964800,4260,4260,4260,4260,0
|
|
20240509,155100,49964800,4260,4260,4260,4260,0
|
|
20240509,155000,49964800,4260,4260,4260,4260,0
|
|
20240509,154900,49964800,4260,4260,4260,4260,0
|
|
20240509,154800,49964800,4260,4260,4260,4260,0
|
|
20240509,154700,49964800,4260,4260,4260,4260,0
|
|
20240509,154600,49964800,4260,4260,4260,4260,0
|
|
20240509,154500,49964800,4260,4260,4260,4260,0
|
|
20240509,154400,49964800,4260,4260,4260,4260,0
|
|
20240509,154300,49964800,4260,4260,4260,4260,0
|
|
20240509,154200,49964800,4260,4260,4260,4260,0
|
|
20240509,154100,49964800,4260,4260,4260,4260,0
|
|
20240509,154000,49964800,4260,4260,4260,4260,0
|
|
20240509,153900,49964800,4260,4260,4260,4260,0
|
|
20240509,153800,49964800,4260,4260,4260,4260,0
|
|
20240509,153700,49964800,4260,4260,4260,4260,0
|
|
20240509,153600,49964800,4260,4260,4260,4260,0
|
|
20240509,153500,49964800,4260,4260,4260,4260,0
|
|
20240509,153400,49964800,4260,4260,4260,4260,0
|
|
20240509,153300,49964800,4260,4260,4260,4260,0
|
|
20240509,153200,49964800,4260,4260,4260,4260,0
|
|
20240509,153100,49964800,4260,4260,4260,4260,0
|
|
20240509,153000,49964800,4260,4260,4260,4260,58
|
|
20240509,152900,49841260,4260,4260,4260,4260,0
|
|
20240509,152800,49841260,4260,4260,4260,4260,0
|
|
20240509,152700,49841260,4260,4260,4260,4260,0
|
|
20240509,152600,49841260,4260,4260,4260,4260,0
|
|
20240509,152500,49841260,4260,4260,4260,4260,0
|
|
20240509,152400,49841260,4260,4260,4260,4260,0
|
|
20240509,152300,49841260,4260,4260,4260,4260,0
|
|
20240509,152200,49841260,4260,4260,4260,4260,0
|
|
20240509,152100,49841260,4260,4260,4260,4260,0
|
|
20240509,152000,49841260,4260,4260,4260,4260,0
|
|
20240509,151900,49841260,4260,4260,4260,4260,0
|
|
20240509,151800,49841260,4260,4260,4260,4260,0
|
|
20240509,151700,49841260,4260,4260,4260,4260,0
|
|
20240509,151600,49841260,4260,4260,4260,4260,0
|
|
20240509,151500,49841260,4260,4260,4260,4260,0
|
|
20240509,151400,49841260,4260,4260,4260,4260,0
|
|
20240509,151300,49841260,4260,4260,4260,4260,0
|
|
20240509,151200,49841260,4260,4260,4260,4260,0
|
|
20240509,151100,49841260,4260,4260,4260,4260,0
|
|
20240509,151000,49841260,4260,4260,4260,4260,1
|
|
20240509,150900,49837000,4260,4260,4260,4260,0
|
|
20240509,150800,49837000,4260,4260,4260,4260,0
|
|
20240509,150700,49837000,4260,4260,4260,4260,0
|
|
20240509,150600,49837000,4260,4260,4260,4260,0
|
|
20240509,150500,49837000,4260,4260,4260,4260,2
|
|
20240509,150400,49828480,4240,4240,4240,4240,271
|
|
20240509,150300,48679440,4240,4240,4240,4240,2
|
|
20240509,150200,48670960,4240,4240,4240,4240,0
|
|
20240509,150100,48670960,4240,4240,4240,4240,0
|
|
20240509,150000,48670960,4240,4240,4240,4240,0
|
|
20240509,145900,48670960,4240,4240,4240,4240,0
|
|
20240509,145800,48670960,4240,4240,4240,4240,0
|
|
20240509,145700,48670960,4240,4240,4240,4240,12
|
|
20240509,145600,48620080,4240,4240,4240,4240,0
|
|
20240509,145500,48620080,4240,4240,4240,4240,0
|
|
20240509,145400,48620080,4240,4240,4240,4240,0
|
|
20240509,145300,48620080,4240,4240,4240,4240,0
|
|
20240509,145200,48620080,4240,4240,4240,4240,0
|
|
20240509,145100,48620080,4240,4240,4240,4240,0
|
|
20240509,145000,48620080,4240,4240,4240,4240,0
|
|
20240509,144900,48620080,4240,4240,4240,4240,0
|
|
20240509,144800,48620080,4240,4240,4240,4240,5
|
|
20240509,144700,48598880,4240,4240,4240,4240,0
|
|
20240509,144600,48598880,4240,4240,4240,4240,0
|
|
20240509,144500,48598880,4240,4240,4240,4240,0
|
|
20240509,144400,48598880,4240,4240,4240,4240,0
|
|
20240509,144300,48598880,4240,4240,4240,4240,0
|
|
20240509,144200,48598880,4240,4240,4240,4240,60
|
|
20240509,144100,48344480,4240,4240,4240,4240,0
|
|
20240509,144000,48344480,4240,4240,4240,4240,0
|
|
20240509,143900,48344480,4240,4240,4240,4240,0
|
|
20240509,143800,48344480,4240,4240,4240,4240,87
|
|
20240509,143700,47975600,4240,4240,4240,4240,0
|
|
20240509,143600,47975600,4240,4240,4240,4240,0
|
|
20240509,143500,47975600,4240,4245,4245,4240,287
|
|
20240509,143400,46758655,4260,4260,4260,4260,0
|
|
20240509,143300,46758655,4260,4260,4260,4260,0
|
|
20240509,143200,46758655,4260,4260,4260,4260,0
|
|
20240509,143100,46758655,4260,4260,4260,4260,0
|
|
20240509,143000,46758655,4260,4260,4260,4260,0
|
|
20240509,142900,46758655,4260,4260,4260,4260,0
|
|
20240509,142800,46758655,4260,4260,4260,4260,5
|
|
20240509,142700,46737355,4260,4260,4260,4260,0
|
|
20240509,142600,46737355,4260,4260,4260,4260,0
|
|
20240509,142500,46737355,4260,4260,4260,4260,0
|
|
20240509,142400,46737355,4260,4260,4260,4260,0
|
|
20240509,142300,46737355,4260,4260,4260,4260,0
|
|
20240509,142200,46737355,4260,4260,4260,4260,0
|
|
20240509,142100,46737355,4260,4260,4260,4260,0
|
|
20240509,142000,46737355,4260,4260,4260,4260,0
|
|
20240509,141900,46737355,4260,4260,4260,4260,0
|
|
20240509,141800,46737355,4260,4260,4260,4260,0
|
|
20240509,141700,46737355,4260,4260,4260,4260,0
|
|
20240509,141600,46737355,4260,4260,4260,4260,0
|
|
20240509,141500,46737355,4260,4260,4260,4260,0
|
|
20240509,141400,46737355,4260,4260,4260,4260,0
|
|
20240509,141300,46737355,4260,4260,4260,4260,60
|
|
20240509,141200,46481755,4260,4260,4260,4260,1
|
|
20240509,141100,46477495,4270,4270,4270,4270,3
|
|
20240509,141000,46464685,4275,4275,4275,4275,0
|
|
20240509,140900,46464685,4275,4275,4275,4275,0
|
|
20240509,140800,46464685,4275,4275,4275,4275,0
|
|
20240509,140700,46464685,4275,4275,4275,4275,0
|
|
20240509,140600,46464685,4275,4275,4275,4275,2
|
|
20240509,140500,46456135,4275,4275,4275,4275,0
|
|
20240509,140400,46456135,4275,4275,4275,4275,0
|
|
20240509,140300,46456135,4275,4275,4275,4275,0
|
|
20240509,140200,46456135,4275,4275,4275,4275,0
|
|
20240509,140100,46456135,4275,4275,4275,4275,0
|
|
20240509,140000,46456135,4275,4275,4275,4275,0
|
|
20240509,135900,46456135,4275,4275,4275,4275,0
|
|
20240509,135800,46456135,4275,4275,4275,4275,0
|
|
20240509,135700,46456135,4275,4275,4275,4275,0
|
|
20240509,135600,46456135,4275,4275,4275,4275,0
|
|
20240509,135500,46456135,4275,4275,4275,4275,0
|
|
20240509,135400,46456135,4275,4275,4275,4275,0
|
|
20240509,135300,46456135,4275,4275,4275,4275,0
|
|
20240509,135200,46456135,4275,4275,4275,4275,1
|
|
20240509,135100,46451860,4275,4275,4275,4275,0
|
|
20240509,135000,46451860,4275,4275,4275,4275,0
|
|
20240509,134900,46451860,4275,4275,4275,4275,0
|
|
20240509,134800,46451860,4275,4275,4275,4275,0
|
|
20240509,134700,46451860,4275,4275,4275,4275,0
|
|
20240509,134600,46451860,4275,4275,4275,4275,0
|
|
20240509,134500,46451860,4275,4275,4275,4275,35
|
|
20240509,134400,46302235,4275,4275,4275,4275,0
|
|
20240509,134300,46302235,4275,4275,4275,4275,0
|
|
20240509,134200,46302235,4275,4275,4275,4275,0
|
|
20240509,134100,46302235,4275,4275,4275,4275,0
|
|
20240509,134000,46302235,4275,4275,4275,4275,69
|
|
20240509,133900,46007260,4275,4260,4275,4260,431
|
|
20240509,133800,44168645,4260,4260,4260,4260,4
|
|
20240509,133700,44151605,4245,4245,4245,4245,0
|
|
20240509,133600,44151605,4245,4245,4245,4245,0
|
|
20240509,133500,44151605,4245,4245,4245,4245,0
|
|
20240509,133400,44151605,4245,4245,4245,4245,0
|
|
20240509,133300,44151605,4245,4245,4245,4245,0
|
|
20240509,133200,44151605,4245,4245,4245,4245,0
|
|
20240509,133100,44151605,4245,4245,4245,4245,0
|
|
20240509,133000,44151605,4245,4245,4245,4245,65
|
|
20240509,132900,43875680,4255,4255,4255,4255,235
|
|
20240509,132800,42875755,4275,4275,4275,4275,0
|
|
20240509,132700,42875755,4275,4275,4275,4275,0
|
|
20240509,132600,42875755,4275,4275,4275,4275,0
|
|
20240509,132500,42875755,4275,4275,4275,4275,0
|
|
20240509,132400,42875755,4275,4275,4275,4275,0
|
|
20240509,132300,42875755,4275,4275,4275,4275,0
|
|
20240509,132200,42875755,4275,4275,4275,4275,0
|
|
20240509,132100,42875755,4275,4275,4275,4275,0
|
|
20240509,132000,42875755,4275,4275,4275,4275,0
|
|
20240509,131900,42875755,4275,4275,4275,4275,0
|
|
20240509,131800,42875755,4275,4275,4275,4275,0
|
|
20240509,131700,42875755,4275,4275,4275,4275,0
|
|
20240509,131600,42875755,4275,4275,4275,4275,0
|
|
20240509,131500,42875755,4275,4275,4275,4275,0
|
|
20240509,131400,42875755,4275,4275,4275,4275,0
|
|
20240509,131300,42875755,4275,4275,4275,4275,0
|
|
20240509,131200,42875755,4275,4275,4275,4275,0
|
|
20240509,131100,42875755,4275,4275,4275,4275,0
|
|
20240509,131000,42875755,4275,4275,4275,4275,0
|
|
20240509,130900,42875755,4275,4275,4275,4275,0
|
|
20240509,130800,42875755,4275,4275,4275,4275,0
|
|
20240509,130700,42875755,4275,4275,4275,4275,0
|
|
20240509,130600,42875755,4275,4275,4275,4275,0
|
|
20240509,130500,42875755,4275,4275,4275,4275,0
|
|
20240509,130400,42875755,4275,4275,4275,4275,0
|
|
20240509,130300,42875755,4275,4275,4275,4275,0
|
|
20240509,130200,42875755,4275,4275,4275,4275,0
|
|
20240509,130100,42875755,4275,4275,4275,4275,0
|
|
20240509,130000,42875755,4275,4275,4275,4275,0
|
|
20240509,125900,42875755,4275,4275,4275,4275,0
|
|
20240509,125800,42875755,4275,4275,4275,4275,0
|
|
20240509,125700,42875755,4275,4275,4275,4275,0
|
|
20240509,125600,42875755,4275,4275,4275,4275,0
|
|
20240509,125500,42875755,4275,4275,4275,4275,0
|
|
20240509,125400,42875755,4275,4275,4275,4275,0
|
|
20240509,125300,42875755,4275,4275,4275,4275,0
|
|
20240509,125200,42875755,4275,4275,4275,4275,70
|
|
20240509,125100,42576505,4275,4275,4275,4275,0
|
|
20240509,125000,42576505,4275,4275,4275,4275,7
|
|
20240509,124900,42546580,4280,4280,4280,4280,0
|
|
20240509,124800,42546580,4280,4280,4280,4280,0
|
|
20240509,124700,42546580,4280,4280,4280,4280,0
|
|
20240509,124600,42546580,4280,4280,4280,4280,0
|
|
20240509,124500,42546580,4280,4280,4280,4280,0
|
|
20240509,124400,42546580,4280,4280,4280,4280,0
|
|
20240509,124300,42546580,4280,4280,4280,4280,0
|
|
20240509,124200,42546580,4280,4280,4280,4280,20
|
|
20240509,124100,42460980,4280,4280,4280,4280,0
|
|
20240509,124000,42460980,4280,4280,4280,4280,0
|
|
20240509,123900,42460980,4280,4280,4280,4280,0
|
|
20240509,123800,42460980,4280,4280,4280,4280,0
|
|
20240509,123700,42460980,4280,4280,4280,4280,0
|
|
20240509,123600,42460980,4280,4280,4280,4280,0
|
|
20240509,123500,42460980,4280,4280,4280,4280,0
|
|
20240509,123400,42460980,4280,4280,4280,4280,0
|
|
20240509,123300,42460980,4280,4280,4280,4280,0
|
|
20240509,123200,42460980,4280,4280,4280,4280,0
|
|
20240509,123100,42460980,4280,4280,4280,4280,0
|
|
20240509,123000,42460980,4280,4280,4280,4280,0
|
|
20240509,122900,42460980,4280,4280,4280,4280,0
|
|
20240509,122800,42460980,4280,4280,4280,4280,0
|
|
20240509,122700,42460980,4280,4280,4280,4280,0
|
|
20240509,122600,42460980,4280,4280,4280,4280,0
|
|
20240509,122500,42460980,4280,4280,4280,4280,0
|
|
20240509,122400,42460980,4280,4280,4280,4280,0
|
|
20240509,122300,42460980,4280,4280,4280,4280,0
|
|
20240509,122200,42460980,4280,4280,4280,4280,1
|
|
20240509,122100,42456700,4275,4275,4275,4275,0
|
|
20240509,122000,42456700,4275,4275,4275,4275,177
|
|
20240509,121900,41700025,4275,4275,4275,4275,0
|
|
20240509,121800,41700025,4275,4275,4275,4275,0
|
|
20240509,121700,41700025,4275,4275,4275,4275,0
|
|
20240509,121600,41700025,4275,4275,4275,4275,0
|
|
20240509,121500,41700025,4275,4275,4275,4275,0
|
|
20240509,121400,41700025,4275,4275,4275,4275,0
|
|
20240509,121300,41700025,4275,4275,4275,4275,0
|
|
20240509,121200,41700025,4275,4275,4275,4275,0
|
|
20240509,121100,41700025,4275,4275,4275,4275,0
|
|
20240509,121000,41700025,4275,4275,4275,4275,0
|
|
20240509,120900,41700025,4275,4275,4275,4275,0
|
|
20240509,120800,41700025,4275,4275,4275,4275,0
|
|
20240509,120700,41700025,4275,4275,4275,4275,0
|
|
20240509,120600,41700025,4275,4275,4275,4275,0
|
|
20240509,120500,41700025,4275,4275,4275,4275,0
|
|
20240509,120400,41700025,4275,4275,4275,4275,0
|
|
20240509,120300,41700025,4275,4275,4275,4275,0
|
|
20240509,120200,41700025,4275,4275,4275,4275,0
|
|
20240509,120100,41700025,4275,4275,4275,4275,0
|
|
20240509,120000,41700025,4275,4275,4275,4275,0
|
|
20240509,115900,41700025,4275,4275,4275,4275,0
|
|
20240509,115800,41700025,4275,4275,4275,4275,0
|
|
20240509,115700,41700025,4275,4275,4275,4275,0
|
|
20240509,115600,41700025,4275,4275,4275,4275,0
|
|
20240509,115500,41700025,4275,4275,4275,4275,0
|
|
20240509,115400,41700025,4275,4275,4275,4275,0
|
|
20240509,115300,41700025,4275,4275,4275,4275,0
|
|
20240509,115200,41700025,4275,4275,4275,4275,0
|
|
20240509,115100,41700025,4275,4275,4275,4275,0
|
|
20240509,115000,41700025,4275,4275,4275,4275,1
|
|
20240509,114900,41695750,4275,4275,4275,4275,0
|
|
20240509,114800,41695750,4275,4275,4275,4275,1
|
|
20240509,114700,41691475,4280,4280,4280,4280,0
|
|
20240509,114600,41691475,4280,4280,4280,4280,1
|
|
20240509,114500,41687195,4275,4275,4275,4275,0
|
|
20240509,114400,41687195,4275,4275,4275,4275,0
|
|
20240509,114300,41687195,4275,4275,4275,4275,0
|
|
20240509,114200,41687195,4275,4275,4275,4275,0
|
|
20240509,114100,41687195,4275,4275,4275,4275,0
|
|
20240509,114000,41687195,4275,4275,4275,4275,0
|
|
20240509,113900,41687195,4275,4275,4275,4275,0
|
|
20240509,113800,41687195,4275,4275,4275,4275,0
|
|
20240509,113700,41687195,4275,4275,4275,4275,0
|
|
20240509,113600,41687195,4275,4275,4275,4275,0
|
|
20240509,113500,41687195,4275,4275,4275,4275,0
|
|
20240509,113400,41687195,4275,4275,4275,4275,0
|
|
20240509,113300,41687195,4275,4275,4275,4275,1196
|
|
20240509,113200,36574295,4275,4275,4275,4275,0
|
|
20240509,113100,36574295,4275,4275,4275,4275,0
|
|
20240509,113000,36574295,4275,4275,4275,4275,0
|
|
20240509,112900,36574295,4275,4275,4275,4275,0
|
|
20240509,112800,36574295,4275,4275,4275,4275,0
|
|
20240509,112700,36574295,4275,4275,4275,4275,0
|
|
20240509,112600,36574295,4275,4275,4275,4275,0
|
|
20240509,112500,36574295,4275,4275,4275,4275,0
|
|
20240509,112400,36574295,4275,4275,4275,4275,0
|
|
20240509,112300,36574295,4275,4275,4275,4275,0
|
|
20240509,112200,36574295,4275,4275,4275,4275,0
|
|
20240509,112100,36574295,4275,4275,4275,4275,0
|
|
20240509,112000,36574295,4275,4275,4275,4275,0
|
|
20240509,111900,36574295,4275,4275,4275,4275,1
|
|
20240509,111800,36570020,4275,4275,4275,4275,0
|
|
20240509,111700,36570020,4275,4275,4275,4275,0
|
|
20240509,111600,36570020,4275,4275,4275,4275,0
|
|
20240509,111500,36570020,4275,4275,4275,4275,0
|
|
20240509,111400,36570020,4275,4275,4275,4275,0
|
|
20240509,111300,36570020,4275,4275,4275,4275,0
|
|
20240509,111200,36570020,4275,4275,4275,4275,0
|
|
20240509,111100,36570020,4275,4275,4275,4275,0
|
|
20240509,111000,36570020,4275,4275,4275,4275,0
|
|
20240509,110900,36570020,4275,4275,4275,4275,0
|
|
20240509,110800,36570020,4275,4275,4275,4275,0
|
|
20240509,110700,36570020,4275,4275,4275,4275,0
|
|
20240509,110600,36570020,4275,4275,4275,4275,0
|
|
20240509,110500,36570020,4275,4275,4275,4275,0
|
|
20240509,110400,36570020,4275,4275,4275,4275,0
|
|
20240509,110300,36570020,4275,4275,4275,4275,0
|
|
20240509,110200,36570020,4275,4275,4275,4275,0
|
|
20240509,110100,36570020,4275,4275,4275,4275,0
|
|
20240509,110000,36570020,4275,4275,4275,4275,0
|
|
20240509,105900,36570020,4275,4275,4275,4275,0
|
|
20240509,105800,36570020,4275,4275,4275,4275,0
|
|
20240509,105700,36570020,4275,4275,4275,4275,100
|
|
20240509,105600,36142520,4275,4275,4275,4275,0
|
|
20240509,105500,36142520,4275,4275,4275,4275,0
|
|
20240509,105400,36142520,4275,4275,4275,4275,1
|
|
20240509,105300,36138245,4275,4275,4275,4275,3
|
|
20240509,105200,36125420,4275,4275,4275,4275,0
|
|
20240509,105100,36125420,4275,4275,4275,4275,1
|
|
20240509,105000,36121145,4255,4255,4255,4255,389
|
|
20240509,104900,34465950,4230,4230,4230,4230,0
|
|
20240509,104800,34465950,4230,4230,4230,4230,1
|
|
20240509,104700,34461720,4230,4230,4230,4230,0
|
|
20240509,104600,34461720,4230,4230,4230,4230,0
|
|
20240509,104500,34461720,4230,4230,4230,4230,0
|
|
20240509,104400,34461720,4230,4230,4230,4230,0
|
|
20240509,104300,34461720,4230,4230,4230,4230,643
|
|
20240509,104200,31741830,4235,4240,4255,4235,212
|
|
20240509,104100,30843955,4240,4240,4240,4240,0
|
|
20240509,104000,30843955,4240,4245,4245,4240,198
|
|
20240509,103900,30003920,4255,4255,4255,4255,0
|
|
20240509,103800,30003920,4255,4255,4255,4255,558
|
|
20240509,103700,27629630,4250,4255,4255,4250,206
|
|
20240509,103600,26753870,4285,4285,4285,4285,0
|
|
20240509,103500,26753870,4285,4285,4285,4285,0
|
|
20240509,103400,26753870,4285,4285,4285,4285,0
|
|
20240509,103300,26753870,4285,4285,4285,4285,0
|
|
20240509,103200,26753870,4285,4285,4285,4285,0
|
|
20240509,103100,26753870,4285,4285,4285,4285,0
|
|
20240509,103000,26753870,4285,4285,4285,4285,0
|
|
20240509,102900,26753870,4285,4285,4285,4285,0
|
|
20240509,102800,26753870,4285,4285,4285,4285,0
|
|
20240509,102700,26753870,4285,4285,4285,4285,0
|
|
20240509,102600,26753870,4285,4285,4285,4285,0
|
|
20240509,102500,26753870,4285,4285,4285,4285,0
|
|
20240509,102400,26753870,4285,4285,4285,4285,0
|
|
20240509,102300,26753870,4285,4285,4285,4285,0
|
|
20240509,102200,26753870,4285,4285,4285,4285,0
|
|
20240509,102100,26753870,4285,4285,4285,4285,0
|
|
20240509,102000,26753870,4285,4255,4285,4255,30
|
|
20240509,101900,26626190,4285,4285,4285,4285,0
|
|
20240509,101800,26626190,4285,4285,4285,4285,0
|
|
20240509,101700,26626190,4285,4285,4285,4285,0
|
|
20240509,101600,26626190,4285,4285,4285,4285,0
|
|
20240509,101500,26626190,4285,4285,4285,4285,0
|
|
20240509,101400,26626190,4285,4285,4285,4285,0
|
|
20240509,101300,26626190,4285,4285,4285,4285,0
|
|
20240509,101200,26626190,4285,4285,4285,4285,0
|
|
20240509,101100,26626190,4285,4285,4285,4285,0
|
|
20240509,101000,26626190,4285,4285,4285,4285,0
|
|
20240509,100900,26626190,4285,4285,4285,4285,1
|
|
20240509,100800,26621905,4255,4255,4255,4255,0
|
|
20240509,100700,26621905,4255,4255,4255,4255,0
|
|
20240509,100600,26621905,4255,4255,4255,4255,0
|
|
20240509,100500,26621905,4255,4255,4255,4255,0
|
|
20240509,100400,26621905,4255,4265,4265,4255,500
|
|
20240509,100300,24494065,4280,4280,4280,4280,0
|
|
20240509,100200,24494065,4280,4280,4280,4280,0
|
|
20240509,100100,24494065,4280,4280,4280,4280,0
|
|
20240509,100000,24494065,4280,4280,4280,4280,530
|
|
20240509,095900,22225665,4280,4280,4280,4280,304
|
|
20240509,095800,20924545,4280,4280,4280,4280,196
|
|
20240509,095700,20085665,4285,4280,4285,4280,256
|
|
20240509,095600,18989220,4280,4280,4280,4280,0
|
|
20240509,095500,18989220,4280,4280,4280,4280,0
|
|
20240509,095400,18989220,4280,4280,4280,4280,1
|
|
20240509,095300,18984940,4280,4280,4280,4280,0
|
|
20240509,095200,18984940,4280,4280,4280,4280,0
|
|
20240509,095100,18984940,4280,4280,4280,4280,0
|
|
20240509,095000,18984940,4280,4280,4280,4280,0
|
|
20240509,094900,18984940,4280,4280,4280,4265,44
|
|
20240509,094800,18797250,4255,4255,4255,4255,0
|
|
20240509,094700,18797250,4255,4255,4255,4255,0
|
|
20240509,094600,18797250,4255,4255,4255,4255,0
|
|
20240509,094500,18797250,4255,4255,4255,4255,0
|
|
20240509,094400,18797250,4255,4255,4255,4255,1
|
|
20240509,094300,18792995,4230,4230,4230,4230,0
|
|
20240509,094200,18792995,4230,4285,4285,4230,2065
|
|
20240509,094100,10025975,4290,4295,4295,4290,206
|
|
20240509,094000,9142230,4315,4315,4315,4295,292
|
|
20240509,093900,7888050,4290,4290,4290,4290,0
|
|
20240509,093800,7888050,4290,4290,4290,4290,0
|
|
20240509,093700,7888050,4290,4290,4290,4290,0
|
|
20240509,093600,7888050,4290,4290,4290,4290,0
|
|
20240509,093500,7888050,4290,4290,4290,4290,0
|
|
20240509,093400,7888050,4290,4290,4290,4290,0
|
|
20240509,093300,7888050,4290,4290,4290,4290,211
|
|
20240509,093200,6982860,4315,4315,4315,4315,0
|
|
20240509,093100,6982860,4315,4315,4315,4315,1
|
|
20240509,093000,6978545,4285,4285,4285,4285,97
|
|
20240509,092900,6562900,4310,4310,4310,4310,0
|
|
20240509,092800,6562900,4310,4300,4310,4300,4
|
|
20240509,092700,6545670,4300,4300,4300,4300,0
|
|
20240509,092600,6545670,4300,4300,4300,4300,9
|
|
20240509,092500,6506970,4315,4315,4315,4315,0
|
|
20240509,092400,6506970,4315,4315,4315,4315,0
|
|
20240509,092300,6506970,4315,4310,4315,4310,18
|
|
20240509,092200,6429325,4315,4300,4315,4300,98
|
|
20240509,092100,6007880,4300,4300,4300,4300,0
|
|
20240509,092000,6007880,4300,4300,4300,4300,0
|
|
20240509,091900,6007880,4300,4300,4300,4300,0
|
|
20240509,091800,6007880,4300,4300,4300,4300,0
|
|
20240509,091700,6007880,4300,4300,4300,4300,0
|
|
20240509,091600,6007880,4300,4300,4300,4300,0
|
|
20240509,091500,6007880,4300,4300,4300,4300,0
|
|
20240509,091400,6007880,4300,4300,4300,4300,0
|
|
20240509,091300,6007880,4300,4300,4300,4300,2
|
|
20240509,091200,5999280,4290,4290,4290,4290,0
|
|
20240509,091100,5999280,4290,4290,4290,4290,0
|
|
20240509,091000,5999280,4290,4290,4290,4290,1200
|
|
20240509,090900,851280,4290,4290,4290,4290,10
|
|
20240509,090800,808380,4290,4290,4290,4290,0
|
|
20240509,090700,808380,4290,4290,4290,4290,25
|
|
20240509,090600,701130,4290,4290,4290,4290,0
|
|
20240509,090500,701130,4290,4290,4290,4290,0
|
|
20240509,090400,701130,4290,4290,4290,4290,2
|
|
20240509,090300,692550,4275,4275,4275,4275,0
|
|
20240509,090200,692550,4275,4275,4275,4275,0
|
|
20240509,090100,692550,4275,4275,4275,4275,150
|
|
20240509,090000,51300,4275,4275,4275,4275,12
|