694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,203100,64894150,4385,4385,4385,4385,173
|
|
20240513,203000,64894150,4385,4385,4385,4385,0
|
|
20240513,202900,64894150,4385,4385,4385,4385,0
|
|
20240513,202800,64894150,4385,4385,4385,4385,0
|
|
20240513,202700,64894150,4385,4385,4385,4385,0
|
|
20240513,202600,64894150,4385,4385,4385,4385,0
|
|
20240513,202500,64894150,4385,4385,4385,4385,0
|
|
20240513,202400,64894150,4385,4385,4385,4385,0
|
|
20240513,202300,64894150,4385,4385,4385,4385,0
|
|
20240513,202200,64894150,4385,4385,4385,4385,0
|
|
20240513,202100,64894150,4385,4385,4385,4385,0
|
|
20240513,202000,64894150,4385,4385,4385,4385,0
|
|
20240513,201900,64894150,4385,4385,4385,4385,0
|
|
20240513,201800,64894150,4385,4385,4385,4385,0
|
|
20240513,201700,64894150,4385,4385,4385,4385,0
|
|
20240513,201600,64894150,4385,4385,4385,4385,0
|
|
20240513,201500,64894150,4385,4385,4385,4385,0
|
|
20240513,201400,64894150,4385,4385,4385,4385,0
|
|
20240513,201300,64894150,4385,4385,4385,4385,0
|
|
20240513,201200,64894150,4385,4385,4385,4385,0
|
|
20240513,201100,64894150,4385,4385,4385,4385,0
|
|
20240513,201000,64894150,4385,4385,4385,4385,0
|
|
20240513,200900,64894150,4385,4385,4385,4385,0
|
|
20240513,200800,64894150,4385,4385,4385,4385,0
|
|
20240513,200700,64894150,4385,4385,4385,4385,0
|
|
20240513,200600,64894150,4385,4385,4385,4385,0
|
|
20240513,200500,64894150,4385,4385,4385,4385,0
|
|
20240513,200400,64894150,4385,4385,4385,4385,0
|
|
20240513,200300,64894150,4385,4385,4385,4385,0
|
|
20240513,200200,64894150,4385,4385,4385,4385,0
|
|
20240513,200100,64894150,4385,4385,4385,4385,173
|
|
20240513,200000,64894150,4385,4385,4385,4385,0
|
|
20240513,195900,64894150,4385,4385,4385,4385,0
|
|
20240513,195800,64894150,4385,4385,4385,4385,0
|
|
20240513,195700,64894150,4385,4385,4385,4385,0
|
|
20240513,195600,64894150,4385,4385,4385,4385,0
|
|
20240513,195500,64894150,4385,4385,4385,4385,0
|
|
20240513,195400,64894150,4385,4385,4385,4385,0
|
|
20240513,195300,64894150,4385,4385,4385,4385,0
|
|
20240513,195200,64894150,4385,4385,4385,4385,0
|
|
20240513,195100,64894150,4385,4385,4385,4385,0
|
|
20240513,195000,64894150,4385,4385,4385,4385,0
|
|
20240513,194900,64894150,4385,4385,4385,4385,0
|
|
20240513,194800,64894150,4385,4385,4385,4385,0
|
|
20240513,194700,64894150,4385,4385,4385,4385,0
|
|
20240513,194600,64894150,4385,4385,4385,4385,0
|
|
20240513,194500,64894150,4385,4385,4385,4385,0
|
|
20240513,194400,64894150,4385,4385,4385,4385,0
|
|
20240513,194300,64894150,4385,4385,4385,4385,0
|
|
20240513,194200,64894150,4385,4385,4385,4385,0
|
|
20240513,194100,64894150,4385,4385,4385,4385,0
|
|
20240513,194000,64894150,4385,4385,4385,4385,0
|
|
20240513,193900,64894150,4385,4385,4385,4385,0
|
|
20240513,193800,64894150,4385,4385,4385,4385,0
|
|
20240513,193700,64894150,4385,4385,4385,4385,0
|
|
20240513,193600,64894150,4385,4385,4385,4385,0
|
|
20240513,193500,64894150,4385,4385,4385,4385,0
|
|
20240513,193400,64894150,4385,4385,4385,4385,0
|
|
20240513,193300,64894150,4385,4385,4385,4385,0
|
|
20240513,193200,64894150,4385,4385,4385,4385,0
|
|
20240513,193100,64894150,4385,4385,4385,4385,173
|
|
20240513,193000,64894150,4385,4385,4385,4385,0
|
|
20240513,192900,64894150,4385,4385,4385,4385,0
|
|
20240513,192800,64894150,4385,4385,4385,4385,0
|
|
20240513,192700,64894150,4385,4385,4385,4385,0
|
|
20240513,192600,64894150,4385,4385,4385,4385,0
|
|
20240513,192500,64894150,4385,4385,4385,4385,0
|
|
20240513,192400,64894150,4385,4385,4385,4385,0
|
|
20240513,192300,64894150,4385,4385,4385,4385,0
|
|
20240513,192200,64894150,4385,4385,4385,4385,0
|
|
20240513,192100,64894150,4385,4385,4385,4385,0
|
|
20240513,192000,64894150,4385,4385,4385,4385,0
|
|
20240513,191900,64894150,4385,4385,4385,4385,0
|
|
20240513,191800,64894150,4385,4385,4385,4385,0
|
|
20240513,191700,64894150,4385,4385,4385,4385,0
|
|
20240513,191600,64894150,4385,4385,4385,4385,0
|
|
20240513,191500,64894150,4385,4385,4385,4385,0
|
|
20240513,191400,64894150,4385,4385,4385,4385,0
|
|
20240513,191300,64894150,4385,4385,4385,4385,0
|
|
20240513,191200,64894150,4385,4385,4385,4385,0
|
|
20240513,191100,64894150,4385,4385,4385,4385,0
|
|
20240513,191000,64894150,4385,4385,4385,4385,0
|
|
20240513,190900,64894150,4385,4385,4385,4385,0
|
|
20240513,190800,64894150,4385,4385,4385,4385,0
|
|
20240513,190700,64894150,4385,4385,4385,4385,0
|
|
20240513,190600,64894150,4385,4385,4385,4385,0
|
|
20240513,190500,64894150,4385,4385,4385,4385,0
|
|
20240513,190400,64894150,4385,4385,4385,4385,0
|
|
20240513,190300,64894150,4385,4385,4385,4385,0
|
|
20240513,190200,64894150,4385,4385,4385,4385,0
|
|
20240513,190100,64894150,4385,4385,4385,4385,173
|
|
20240513,190000,64894150,4385,4385,4385,4385,0
|
|
20240513,185900,64894150,4385,4385,4385,4385,0
|
|
20240513,185800,64894150,4385,4385,4385,4385,0
|
|
20240513,185700,64894150,4385,4385,4385,4385,0
|
|
20240513,185600,64894150,4385,4385,4385,4385,0
|
|
20240513,185500,64894150,4385,4385,4385,4385,0
|
|
20240513,185400,64894150,4385,4385,4385,4385,0
|
|
20240513,185300,64894150,4385,4385,4385,4385,0
|
|
20240513,185200,64894150,4385,4385,4385,4385,0
|
|
20240513,185100,64894150,4385,4385,4385,4385,0
|
|
20240513,185000,64894150,4385,4385,4385,4385,0
|
|
20240513,184900,64894150,4385,4385,4385,4385,0
|
|
20240513,184800,64894150,4385,4385,4385,4385,0
|
|
20240513,184700,64894150,4385,4385,4385,4385,0
|
|
20240513,184600,64894150,4385,4385,4385,4385,0
|
|
20240513,184500,64894150,4385,4385,4385,4385,0
|
|
20240513,184400,64894150,4385,4385,4385,4385,0
|
|
20240513,184300,64894150,4385,4385,4385,4385,0
|
|
20240513,184200,64894150,4385,4385,4385,4385,0
|
|
20240513,184100,64894150,4385,4385,4385,4385,0
|
|
20240513,184000,64894150,4385,4385,4385,4385,0
|
|
20240513,183900,64894150,4385,4385,4385,4385,0
|
|
20240513,183800,64894150,4385,4385,4385,4385,0
|
|
20240513,183700,64894150,4385,4385,4385,4385,0
|
|
20240513,183600,64894150,4385,4385,4385,4385,0
|
|
20240513,183500,64894150,4385,4385,4385,4385,0
|
|
20240513,183400,64894150,4385,4385,4385,4385,0
|
|
20240513,183300,64894150,4385,4385,4385,4385,0
|
|
20240513,183200,64894150,4385,4385,4385,4385,0
|
|
20240513,183100,64894150,4385,4385,4385,4385,173
|
|
20240513,183000,64894150,4385,4385,4385,4385,0
|
|
20240513,182900,64894150,4385,4385,4385,4385,0
|
|
20240513,182800,64894150,4385,4385,4385,4385,0
|
|
20240513,182700,64894150,4385,4385,4385,4385,0
|
|
20240513,182600,64894150,4385,4385,4385,4385,0
|
|
20240513,182500,64894150,4385,4385,4385,4385,0
|
|
20240513,182400,64894150,4385,4385,4385,4385,0
|
|
20240513,182300,64894150,4385,4385,4385,4385,0
|
|
20240513,182200,64894150,4385,4385,4385,4385,0
|
|
20240513,182100,64894150,4385,4385,4385,4385,0
|
|
20240513,182000,64894150,4385,4385,4385,4385,0
|
|
20240513,181900,64894150,4385,4385,4385,4385,0
|
|
20240513,181800,64894150,4385,4385,4385,4385,0
|
|
20240513,181700,64894150,4385,4385,4385,4385,0
|
|
20240513,181600,64894150,4385,4385,4385,4385,0
|
|
20240513,181500,64894150,4385,4385,4385,4385,0
|
|
20240513,181400,64894150,4385,4385,4385,4385,0
|
|
20240513,181300,64894150,4385,4385,4385,4385,0
|
|
20240513,181200,64894150,4385,4385,4385,4385,0
|
|
20240513,181100,64894150,4385,4385,4385,4385,0
|
|
20240513,181000,64894150,4385,4385,4385,4385,0
|
|
20240513,180900,64894150,4385,4385,4385,4385,0
|
|
20240513,180800,64894150,4385,4385,4385,4385,0
|
|
20240513,180700,64894150,4385,4385,4385,4385,0
|
|
20240513,180600,64894150,4385,4385,4385,4385,0
|
|
20240513,180500,64894150,4385,4385,4385,4385,0
|
|
20240513,180400,64894150,4385,4385,4385,4385,0
|
|
20240513,180300,64894150,4385,4385,4385,4385,0
|
|
20240513,180200,64894150,4385,4385,4385,4385,0
|
|
20240513,180100,64894150,4385,4385,4385,4385,173
|
|
20240513,180000,64894150,4385,4385,4385,4385,0
|
|
20240513,175900,64894150,4385,4385,4385,4385,0
|
|
20240513,175800,64894150,4385,4385,4385,4385,0
|
|
20240513,175700,64894150,4385,4385,4385,4385,0
|
|
20240513,175600,64894150,4385,4385,4385,4385,0
|
|
20240513,175500,64894150,4385,4385,4385,4385,0
|
|
20240513,175400,64894150,4385,4385,4385,4385,0
|
|
20240513,175300,64894150,4385,4385,4385,4385,0
|
|
20240513,175200,64894150,4385,4385,4385,4385,0
|
|
20240513,175100,64894150,4385,4385,4385,4385,0
|
|
20240513,175000,64894150,4385,4385,4385,4385,0
|
|
20240513,174900,64894150,4385,4385,4385,4385,0
|
|
20240513,174800,64894150,4385,4385,4385,4385,0
|
|
20240513,174700,64894150,4385,4385,4385,4385,0
|
|
20240513,174600,64894150,4385,4385,4385,4385,0
|
|
20240513,174500,64894150,4385,4385,4385,4385,0
|
|
20240513,174400,64894150,4385,4385,4385,4385,0
|
|
20240513,174300,64894150,4385,4385,4385,4385,0
|
|
20240513,174200,64894150,4385,4385,4385,4385,0
|
|
20240513,174100,64894150,4385,4385,4385,4385,0
|
|
20240513,174000,64894150,4385,4385,4385,4385,0
|
|
20240513,173900,64894150,4385,4385,4385,4385,0
|
|
20240513,173800,64894150,4385,4385,4385,4385,0
|
|
20240513,173700,64894150,4385,4385,4385,4385,0
|
|
20240513,173600,64894150,4385,4385,4385,4385,0
|
|
20240513,173500,64894150,4385,4385,4385,4385,0
|
|
20240513,173400,64894150,4385,4385,4385,4385,0
|
|
20240513,173300,64894150,4385,4385,4385,4385,0
|
|
20240513,173200,64894150,4385,4385,4385,4385,0
|
|
20240513,173100,64894150,4385,4385,4385,4385,173
|
|
20240513,173000,64894150,4385,4385,4385,4385,0
|
|
20240513,172900,64894150,4385,4385,4385,4385,0
|
|
20240513,172800,64894150,4385,4385,4385,4385,0
|
|
20240513,172700,64894150,4385,4385,4385,4385,0
|
|
20240513,172600,64894150,4385,4385,4385,4385,0
|
|
20240513,172500,64894150,4385,4385,4385,4385,0
|
|
20240513,172400,64894150,4385,4385,4385,4385,0
|
|
20240513,172300,64894150,4385,4385,4385,4385,0
|
|
20240513,172200,64894150,4385,4385,4385,4385,0
|
|
20240513,172100,64894150,4385,4385,4385,4385,0
|
|
20240513,172000,64894150,4385,4385,4385,4385,0
|
|
20240513,171900,64894150,4385,4385,4385,4385,0
|
|
20240513,171800,64894150,4385,4385,4385,4385,0
|
|
20240513,171700,64894150,4385,4385,4385,4385,0
|
|
20240513,171600,64894150,4385,4385,4385,4385,0
|
|
20240513,171500,64894150,4385,4385,4385,4385,0
|
|
20240513,171400,64894150,4385,4385,4385,4385,0
|
|
20240513,171300,64894150,4385,4385,4385,4385,0
|
|
20240513,171200,64894150,4385,4385,4385,4385,0
|
|
20240513,171100,64894150,4385,4385,4385,4385,0
|
|
20240513,171000,64894150,4385,4385,4385,4385,0
|
|
20240513,170900,64894150,4385,4385,4385,4385,0
|
|
20240513,170800,64894150,4385,4385,4385,4385,0
|
|
20240513,170700,64894150,4385,4385,4385,4385,0
|
|
20240513,170600,64894150,4385,4385,4385,4385,0
|
|
20240513,170500,64894150,4385,4385,4385,4385,0
|
|
20240513,170400,64894150,4385,4385,4385,4385,0
|
|
20240513,170300,64894150,4385,4385,4385,4385,0
|
|
20240513,170200,64894150,4385,4385,4385,4385,0
|
|
20240513,170100,64894150,4385,4385,4385,4385,173
|
|
20240513,170000,64894150,4385,4385,4385,4385,0
|
|
20240513,165900,64894150,4385,4385,4385,4385,0
|
|
20240513,165800,64894150,4385,4385,4385,4385,0
|
|
20240513,165700,64894150,4385,4385,4385,4385,0
|
|
20240513,165600,64894150,4385,4385,4385,4385,0
|
|
20240513,165500,64894150,4385,4385,4385,4385,0
|
|
20240513,165400,64894150,4385,4385,4385,4385,0
|
|
20240513,165300,64894150,4385,4385,4385,4385,0
|
|
20240513,165200,64894150,4385,4385,4385,4385,0
|
|
20240513,165100,64894150,4385,4385,4385,4385,0
|
|
20240513,165000,64894150,4385,4385,4385,4385,0
|
|
20240513,164900,64894150,4385,4385,4385,4385,0
|
|
20240513,164800,64894150,4385,4385,4385,4385,0
|
|
20240513,164700,64894150,4385,4385,4385,4385,0
|
|
20240513,164600,64894150,4385,4385,4385,4385,0
|
|
20240513,164500,64894150,4385,4385,4385,4385,0
|
|
20240513,164400,64894150,4385,4385,4385,4385,0
|
|
20240513,164300,64894150,4385,4385,4385,4385,0
|
|
20240513,164200,64894150,4385,4385,4385,4385,0
|
|
20240513,164100,64894150,4385,4385,4385,4385,0
|
|
20240513,164000,64894150,4385,4385,4385,4385,0
|
|
20240513,163900,64894150,4385,4385,4385,4385,0
|
|
20240513,163800,64894150,4385,4385,4385,4385,0
|
|
20240513,163700,64894150,4385,4385,4385,4385,0
|
|
20240513,163600,64894150,4385,4385,4385,4385,0
|
|
20240513,163500,64894150,4385,4385,4385,4385,0
|
|
20240513,163400,64894150,4385,4385,4385,4385,0
|
|
20240513,163300,64894150,4385,4385,4385,4385,0
|
|
20240513,163200,64894150,4385,4385,4385,4385,0
|
|
20240513,163100,64894150,4385,4385,4385,4385,173
|
|
20240513,163000,64894150,4385,4385,4385,4385,0
|
|
20240513,162900,64894150,4385,4385,4385,4385,0
|
|
20240513,162800,64894150,4385,4385,4385,4385,0
|
|
20240513,162700,64894150,4385,4385,4385,4385,0
|
|
20240513,162600,64894150,4385,4385,4385,4385,0
|
|
20240513,162500,64894150,4385,4385,4385,4385,0
|
|
20240513,162400,64894150,4385,4385,4385,4385,0
|
|
20240513,162300,64894150,4385,4385,4385,4385,0
|
|
20240513,162200,64894150,4385,4385,4385,4385,0
|
|
20240513,162100,64894150,4385,4385,4385,4385,0
|
|
20240513,162000,64894150,4385,4385,4385,4385,0
|
|
20240513,161900,64894150,4385,4385,4385,4385,0
|
|
20240513,161800,64894150,4385,4385,4385,4385,0
|
|
20240513,161700,64894150,4385,4385,4385,4385,0
|
|
20240513,161600,64894150,4385,4385,4385,4385,0
|
|
20240513,161500,64894150,4385,4385,4385,4385,0
|
|
20240513,161400,64894150,4385,4385,4385,4385,0
|
|
20240513,161300,64894150,4385,4385,4385,4385,0
|
|
20240513,161200,64894150,4385,4385,4385,4385,0
|
|
20240513,161100,64894150,4385,4385,4385,4385,0
|
|
20240513,161000,64894150,4385,4385,4385,4385,0
|
|
20240513,160900,64894150,4385,4385,4385,4385,0
|
|
20240513,160800,64894150,4385,4385,4385,4385,0
|
|
20240513,160700,64894150,4385,4385,4385,4385,0
|
|
20240513,160600,64894150,4385,4385,4385,4385,0
|
|
20240513,160500,64894150,4385,4385,4385,4385,0
|
|
20240513,160400,64894150,4385,4385,4385,4385,0
|
|
20240513,160300,64894150,4385,4385,4385,4385,0
|
|
20240513,160200,64894150,4385,4385,4385,4385,0
|
|
20240513,160100,64894150,4385,4385,4385,4385,173
|
|
20240513,160000,64894150,4385,4385,4385,4385,0
|
|
20240513,155900,64894150,4385,4385,4385,4385,0
|
|
20240513,155800,64894150,4385,4385,4385,4385,0
|
|
20240513,155700,64894150,4385,4385,4385,4385,0
|
|
20240513,155600,64894150,4385,4385,4385,4385,0
|
|
20240513,155500,64894150,4385,4385,4385,4385,0
|
|
20240513,155400,64894150,4385,4385,4385,4385,0
|
|
20240513,155300,64894150,4385,4385,4385,4385,0
|
|
20240513,155200,64894150,4385,4385,4385,4385,0
|
|
20240513,155100,64894150,4385,4385,4385,4385,0
|
|
20240513,155000,64894150,4385,4385,4385,4385,0
|
|
20240513,154900,64894150,4385,4385,4385,4385,0
|
|
20240513,154800,64894150,4385,4385,4385,4385,0
|
|
20240513,154700,64894150,4385,4385,4385,4385,0
|
|
20240513,154600,64894150,4385,4385,4385,4385,0
|
|
20240513,154500,64894150,4385,4385,4385,4385,0
|
|
20240513,154400,64894150,4385,4385,4385,4385,0
|
|
20240513,154300,64894150,4385,4385,4385,4385,0
|
|
20240513,154200,64894150,4385,4385,4385,4385,0
|
|
20240513,154100,64894150,4385,4385,4385,4385,0
|
|
20240513,154000,64894150,4385,4385,4385,4385,0
|
|
20240513,153900,64894150,4385,4385,4385,4385,0
|
|
20240513,153800,64894150,4385,4385,4385,4385,0
|
|
20240513,153700,64894150,4385,4385,4385,4385,0
|
|
20240513,153600,64894150,4385,4385,4385,4385,0
|
|
20240513,153500,64894150,4385,4385,4385,4385,0
|
|
20240513,153400,64894150,4385,4385,4385,4385,0
|
|
20240513,153300,64894150,4385,4385,4385,4385,0
|
|
20240513,153200,64894150,4385,4385,4385,4385,0
|
|
20240513,153100,64894150,4385,4385,4385,4385,173
|
|
20240513,153000,64894150,4385,4385,4385,4385,173
|
|
20240513,152900,64135545,4405,4405,4405,4405,0
|
|
20240513,152800,64135545,4405,4405,4405,4405,0
|
|
20240513,152700,64135545,4405,4405,4405,4405,0
|
|
20240513,152600,64135545,4405,4405,4405,4405,0
|
|
20240513,152500,64135545,4405,4405,4405,4405,0
|
|
20240513,152400,64135545,4405,4405,4405,4405,0
|
|
20240513,152300,64135545,4405,4405,4405,4405,0
|
|
20240513,152200,64135545,4405,4405,4405,4405,0
|
|
20240513,152100,64135545,4405,4405,4405,4405,0
|
|
20240513,152000,64135545,4405,4405,4405,4405,0
|
|
20240513,151900,64135545,4405,4405,4405,4405,0
|
|
20240513,151800,64135545,4405,4405,4405,4405,3
|
|
20240513,151700,64122330,4405,4405,4405,4405,0
|
|
20240513,151600,64122330,4405,4405,4405,4405,0
|
|
20240513,151500,64122330,4405,4405,4405,4405,5
|
|
20240513,151400,64100305,4410,4410,4410,4410,0
|
|
20240513,151300,64100305,4410,4410,4410,4410,0
|
|
20240513,151200,64100305,4410,4410,4410,4410,0
|
|
20240513,151100,64100305,4410,4410,4410,4410,0
|
|
20240513,151000,64100305,4410,4390,4410,4390,11
|
|
20240513,150900,64051815,4410,4405,4410,4405,10
|
|
20240513,150800,64007760,4405,4405,4405,4405,0
|
|
20240513,150700,64007760,4405,4405,4405,4405,1
|
|
20240513,150600,64003355,4410,4410,4410,4410,0
|
|
20240513,150500,64003355,4410,4410,4410,4410,0
|
|
20240513,150400,64003355,4410,4410,4410,4410,0
|
|
20240513,150300,64003355,4410,4410,4410,4410,0
|
|
20240513,150200,64003355,4410,4410,4410,4410,0
|
|
20240513,150100,64003355,4410,4410,4410,4410,0
|
|
20240513,150000,64003355,4410,4410,4410,4410,0
|
|
20240513,145900,64003355,4410,4410,4410,4410,0
|
|
20240513,145800,64003355,4410,4410,4410,4410,0
|
|
20240513,145700,64003355,4410,4410,4410,4410,11
|
|
20240513,145600,63954845,4410,4410,4410,4410,50
|
|
20240513,145500,63734345,4410,4410,4410,4410,1
|
|
20240513,145400,63729935,4400,4400,4400,4400,0
|
|
20240513,145300,63729935,4400,4400,4400,4400,200
|
|
20240513,145200,62849935,4410,4410,4410,4410,53
|
|
20240513,145100,62616205,4410,4410,4410,4410,1
|
|
20240513,145000,62611795,4390,4390,4390,4390,2
|
|
20240513,144900,62603015,4410,4410,4410,4410,0
|
|
20240513,144800,62603015,4410,4410,4410,4410,0
|
|
20240513,144700,62603015,4410,4410,4410,4410,1
|
|
20240513,144600,62598605,4410,4410,4410,4410,0
|
|
20240513,144500,62598605,4410,4410,4410,4410,1
|
|
20240513,144400,62594195,4405,4380,4405,4380,3903
|
|
20240513,144300,45439170,4380,4380,4380,4380,0
|
|
20240513,144200,45439170,4380,4380,4380,4380,0
|
|
20240513,144100,45439170,4380,4380,4380,4380,0
|
|
20240513,144000,45439170,4380,4380,4380,4380,0
|
|
20240513,143900,45439170,4380,4380,4380,4380,0
|
|
20240513,143800,45439170,4380,4380,4380,4380,0
|
|
20240513,143700,45439170,4380,4380,4380,4380,0
|
|
20240513,143600,45439170,4380,4380,4380,4380,0
|
|
20240513,143500,45439170,4380,4380,4380,4380,0
|
|
20240513,143400,45439170,4380,4380,4380,4380,0
|
|
20240513,143300,45439170,4380,4380,4380,4380,0
|
|
20240513,143200,45439170,4380,4380,4380,4380,0
|
|
20240513,143100,45439170,4380,4380,4380,4380,5
|
|
20240513,143000,45417270,4380,4380,4380,4380,0
|
|
20240513,142900,45417270,4380,4380,4380,4380,0
|
|
20240513,142800,45417270,4380,4380,4380,4380,0
|
|
20240513,142700,45417270,4380,4380,4380,4380,0
|
|
20240513,142600,45417270,4380,4380,4380,4380,0
|
|
20240513,142500,45417270,4380,4380,4380,4380,11
|
|
20240513,142400,45369090,4380,4380,4380,4380,0
|
|
20240513,142300,45369090,4380,4380,4380,4380,0
|
|
20240513,142200,45369090,4380,4380,4380,4380,0
|
|
20240513,142100,45369090,4380,4380,4380,4380,0
|
|
20240513,142000,45369090,4380,4380,4380,4380,0
|
|
20240513,141900,45369090,4380,4380,4380,4380,0
|
|
20240513,141800,45369090,4380,4380,4380,4380,0
|
|
20240513,141700,45369090,4380,4380,4380,4380,0
|
|
20240513,141600,45369090,4380,4380,4380,4380,0
|
|
20240513,141500,45369090,4380,4380,4380,4380,0
|
|
20240513,141400,45369090,4380,4380,4380,4380,0
|
|
20240513,141300,45369090,4380,4380,4380,4380,5
|
|
20240513,141200,45347190,4375,4375,4375,4375,0
|
|
20240513,141100,45347190,4375,4375,4375,4375,0
|
|
20240513,141000,45347190,4375,4375,4375,4375,0
|
|
20240513,140900,45347190,4375,4375,4375,4375,0
|
|
20240513,140800,45347190,4375,4375,4375,4375,0
|
|
20240513,140700,45347190,4375,4375,4375,4375,0
|
|
20240513,140600,45347190,4375,4375,4375,4375,0
|
|
20240513,140500,45347190,4375,4375,4375,4375,0
|
|
20240513,140400,45347190,4375,4375,4375,4375,0
|
|
20240513,140300,45347190,4375,4375,4375,4375,112
|
|
20240513,140200,44857190,4380,4380,4380,4380,222
|
|
20240513,140100,43884830,4385,4385,4385,4385,0
|
|
20240513,140000,43884830,4385,4385,4385,4385,0
|
|
20240513,135900,43884830,4385,4385,4385,4385,0
|
|
20240513,135800,43884830,4385,4385,4385,4385,0
|
|
20240513,135700,43884830,4385,4385,4385,4385,1
|
|
20240513,135600,43880445,4390,4390,4390,4390,0
|
|
20240513,135500,43880445,4390,4390,4390,4390,0
|
|
20240513,135400,43880445,4390,4390,4390,4390,0
|
|
20240513,135300,43880445,4390,4390,4390,4390,0
|
|
20240513,135200,43880445,4390,4390,4390,4390,0
|
|
20240513,135100,43880445,4390,4390,4390,4390,0
|
|
20240513,135000,43880445,4390,4390,4390,4390,0
|
|
20240513,134900,43880445,4390,4390,4390,4390,0
|
|
20240513,134800,43880445,4390,4390,4390,4390,0
|
|
20240513,134700,43880445,4390,4390,4390,4390,0
|
|
20240513,134600,43880445,4390,4390,4390,4390,0
|
|
20240513,134500,43880445,4390,4390,4390,4390,0
|
|
20240513,134400,43880445,4390,4390,4390,4390,0
|
|
20240513,134300,43880445,4390,4390,4390,4390,0
|
|
20240513,134200,43880445,4390,4390,4390,4390,0
|
|
20240513,134100,43880445,4390,4390,4390,4390,0
|
|
20240513,134000,43880445,4390,4390,4390,4390,0
|
|
20240513,133900,43880445,4390,4375,4390,4375,123
|
|
20240513,133800,43342170,4390,4390,4390,4390,0
|
|
20240513,133700,43342170,4390,4390,4390,4390,23
|
|
20240513,133600,43241200,4390,4390,4390,4390,0
|
|
20240513,133500,43241200,4390,4390,4390,4390,0
|
|
20240513,133400,43241200,4390,4390,4390,4390,0
|
|
20240513,133300,43241200,4390,4390,4390,4390,0
|
|
20240513,133200,43241200,4390,4390,4390,4390,0
|
|
20240513,133100,43241200,4390,4390,4390,4390,0
|
|
20240513,133000,43241200,4390,4390,4390,4390,0
|
|
20240513,132900,43241200,4390,4390,4390,4390,0
|
|
20240513,132800,43241200,4390,4390,4390,4390,0
|
|
20240513,132700,43241200,4390,4390,4390,4390,0
|
|
20240513,132600,43241200,4390,4390,4390,4390,0
|
|
20240513,132500,43241200,4390,4390,4390,4390,0
|
|
20240513,132400,43241200,4390,4390,4390,4390,0
|
|
20240513,132300,43241200,4390,4390,4390,4390,0
|
|
20240513,132200,43241200,4390,4390,4390,4390,0
|
|
20240513,132100,43241200,4390,4390,4390,4390,0
|
|
20240513,132000,43241200,4390,4390,4390,4390,0
|
|
20240513,131900,43241200,4390,4390,4390,4390,0
|
|
20240513,131800,43241200,4390,4390,4390,4390,0
|
|
20240513,131700,43241200,4390,4375,4390,4375,60
|
|
20240513,131600,42977950,4385,4385,4385,4385,50
|
|
20240513,131500,42758700,4375,4375,4375,4375,0
|
|
20240513,131400,42758700,4375,4375,4375,4375,0
|
|
20240513,131300,42758700,4375,4380,4380,4375,100
|
|
20240513,131200,42321195,4365,4365,4365,4365,0
|
|
20240513,131100,42321195,4365,4365,4365,4365,0
|
|
20240513,131000,42321195,4365,4365,4365,4365,0
|
|
20240513,130900,42321195,4365,4365,4365,4365,0
|
|
20240513,130800,42321195,4365,4365,4365,4365,0
|
|
20240513,130700,42321195,4365,4365,4365,4365,0
|
|
20240513,130600,42321195,4365,4365,4365,4365,0
|
|
20240513,130500,42321195,4365,4365,4365,4365,0
|
|
20240513,130400,42321195,4365,4365,4365,4365,0
|
|
20240513,130300,42321195,4365,4365,4365,4365,0
|
|
20240513,130200,42321195,4365,4365,4365,4365,0
|
|
20240513,130100,42321195,4365,4365,4365,4365,0
|
|
20240513,130000,42321195,4365,4365,4365,4365,0
|
|
20240513,125900,42321195,4365,4365,4365,4365,0
|
|
20240513,125800,42321195,4365,4365,4365,4365,0
|
|
20240513,125700,42321195,4365,4365,4365,4365,0
|
|
20240513,125600,42321195,4365,4365,4365,4365,0
|
|
20240513,125500,42321195,4365,4365,4365,4365,0
|
|
20240513,125400,42321195,4365,4365,4365,4365,0
|
|
20240513,125300,42321195,4365,4365,4365,4365,0
|
|
20240513,125200,42321195,4365,4365,4365,4365,65
|
|
20240513,125100,42037470,4385,4385,4385,4385,0
|
|
20240513,125000,42037470,4385,4385,4385,4385,0
|
|
20240513,124900,42037470,4385,4385,4385,4385,10
|
|
20240513,124800,41993620,4365,4365,4365,4365,0
|
|
20240513,124700,41993620,4365,4365,4365,4365,0
|
|
20240513,124600,41993620,4365,4365,4365,4365,0
|
|
20240513,124500,41993620,4365,4365,4365,4365,0
|
|
20240513,124400,41993620,4365,4365,4365,4365,0
|
|
20240513,124300,41993620,4365,4365,4365,4365,0
|
|
20240513,124200,41993620,4365,4365,4365,4365,0
|
|
20240513,124100,41993620,4365,4365,4365,4365,0
|
|
20240513,124000,41993620,4365,4365,4365,4365,0
|
|
20240513,123900,41993620,4365,4365,4365,4365,0
|
|
20240513,123800,41993620,4365,4365,4365,4365,0
|
|
20240513,123700,41993620,4365,4365,4365,4365,0
|
|
20240513,123600,41993620,4365,4365,4365,4365,0
|
|
20240513,123500,41993620,4365,4365,4365,4365,0
|
|
20240513,123400,41993620,4365,4365,4365,4365,0
|
|
20240513,123300,41993620,4365,4365,4365,4365,0
|
|
20240513,123200,41993620,4365,4365,4365,4365,0
|
|
20240513,123100,41993620,4365,4365,4365,4365,0
|
|
20240513,123000,41993620,4365,4365,4365,4365,0
|
|
20240513,122900,41993620,4365,4365,4365,4365,0
|
|
20240513,122800,41993620,4365,4365,4365,4365,0
|
|
20240513,122700,41993620,4365,4365,4365,4365,0
|
|
20240513,122600,41993620,4365,4365,4365,4365,0
|
|
20240513,122500,41993620,4365,4365,4365,4365,100
|
|
20240513,122400,41557120,4365,4380,4380,4365,130
|
|
20240513,122300,40988155,4395,4395,4395,4395,0
|
|
20240513,122200,40988155,4395,4395,4395,4395,0
|
|
20240513,122100,40988155,4395,4395,4395,4395,0
|
|
20240513,122000,40988155,4395,4395,4395,4395,0
|
|
20240513,121900,40988155,4395,4395,4395,4395,0
|
|
20240513,121800,40988155,4395,4395,4395,4395,0
|
|
20240513,121700,40988155,4395,4395,4395,4395,0
|
|
20240513,121600,40988155,4395,4395,4395,4395,0
|
|
20240513,121500,40988155,4395,4395,4395,4395,0
|
|
20240513,121400,40988155,4395,4395,4395,4395,0
|
|
20240513,121300,40988155,4395,4395,4395,4395,0
|
|
20240513,121200,40988155,4395,4395,4395,4395,0
|
|
20240513,121100,40988155,4395,4395,4395,4395,0
|
|
20240513,121000,40988155,4395,4395,4395,4395,0
|
|
20240513,120900,40988155,4395,4395,4395,4395,0
|
|
20240513,120800,40988155,4395,4395,4395,4395,0
|
|
20240513,120700,40988155,4395,4395,4395,4395,0
|
|
20240513,120600,40988155,4395,4395,4395,4395,0
|
|
20240513,120500,40988155,4395,4395,4395,4395,0
|
|
20240513,120400,40988155,4395,4395,4395,4395,0
|
|
20240513,120300,40988155,4395,4395,4395,4395,0
|
|
20240513,120200,40988155,4395,4395,4395,4395,0
|
|
20240513,120100,40988155,4395,4395,4395,4395,0
|
|
20240513,120000,40988155,4395,4395,4395,4395,0
|
|
20240513,115900,40988155,4395,4395,4395,4395,0
|
|
20240513,115800,40988155,4395,4395,4395,4395,0
|
|
20240513,115700,40988155,4395,4395,4395,4395,0
|
|
20240513,115600,40988155,4395,4395,4395,4395,0
|
|
20240513,115500,40988155,4395,4395,4395,4395,0
|
|
20240513,115400,40988155,4395,4395,4395,4395,0
|
|
20240513,115300,40988155,4395,4395,4395,4395,0
|
|
20240513,115200,40988155,4395,4395,4395,4395,0
|
|
20240513,115100,40988155,4395,4395,4395,4395,0
|
|
20240513,115000,40988155,4395,4395,4395,4395,0
|
|
20240513,114900,40988155,4395,4395,4395,4395,0
|
|
20240513,114800,40988155,4395,4395,4395,4395,0
|
|
20240513,114700,40988155,4395,4395,4395,4395,0
|
|
20240513,114600,40988155,4395,4395,4395,4395,0
|
|
20240513,114500,40988155,4395,4395,4395,4395,0
|
|
20240513,114400,40988155,4395,4395,4395,4395,0
|
|
20240513,114300,40988155,4395,4395,4395,4395,0
|
|
20240513,114200,40988155,4395,4395,4395,4395,0
|
|
20240513,114100,40988155,4395,4395,4395,4395,0
|
|
20240513,114000,40988155,4395,4395,4395,4395,0
|
|
20240513,113900,40988155,4395,4395,4395,4395,0
|
|
20240513,113800,40988155,4395,4395,4395,4395,0
|
|
20240513,113700,40988155,4395,4395,4395,4395,1
|
|
20240513,113600,40983760,4395,4395,4395,4395,0
|
|
20240513,113500,40983760,4395,4395,4395,4395,0
|
|
20240513,113400,40983760,4395,4395,4395,4395,0
|
|
20240513,113300,40983760,4395,4395,4395,4395,0
|
|
20240513,113200,40983760,4395,4395,4395,4395,0
|
|
20240513,113100,40983760,4395,4395,4395,4395,0
|
|
20240513,113000,40983760,4395,4395,4395,4395,0
|
|
20240513,112900,40983760,4395,4395,4395,4395,0
|
|
20240513,112800,40983760,4395,4395,4395,4395,0
|
|
20240513,112700,40983760,4395,4395,4395,4395,0
|
|
20240513,112600,40983760,4395,4395,4395,4395,1
|
|
20240513,112500,40979365,4390,4390,4390,4390,1
|
|
20240513,112400,40974975,4390,4390,4390,4390,0
|
|
20240513,112300,40974975,4390,4390,4390,4390,0
|
|
20240513,112200,40974975,4390,4390,4390,4390,0
|
|
20240513,112100,40974975,4390,4390,4390,4390,1
|
|
20240513,112000,40970585,4370,4370,4370,4370,0
|
|
20240513,111900,40970585,4370,4370,4370,4370,0
|
|
20240513,111800,40970585,4370,4370,4370,4370,0
|
|
20240513,111700,40970585,4370,4370,4370,4370,0
|
|
20240513,111600,40970585,4370,4370,4370,4370,148
|
|
20240513,111500,40323825,4370,4370,4370,4370,0
|
|
20240513,111400,40323825,4370,4370,4370,4370,0
|
|
20240513,111300,40323825,4370,4370,4370,4370,0
|
|
20240513,111200,40323825,4370,4370,4370,4370,0
|
|
20240513,111100,40323825,4370,4370,4370,4370,0
|
|
20240513,111000,40323825,4370,4370,4370,4370,0
|
|
20240513,110900,40323825,4370,4370,4370,4370,0
|
|
20240513,110800,40323825,4370,4370,4370,4370,0
|
|
20240513,110700,40323825,4370,4370,4370,4370,0
|
|
20240513,110600,40323825,4370,4370,4370,4370,0
|
|
20240513,110500,40323825,4370,4370,4370,4370,0
|
|
20240513,110400,40323825,4370,4370,4370,4370,0
|
|
20240513,110300,40323825,4370,4370,4370,4370,962
|
|
20240513,110200,36119885,4395,4395,4395,4395,0
|
|
20240513,110100,36119885,4395,4395,4395,4395,0
|
|
20240513,110000,36119885,4395,4395,4395,4395,3
|
|
20240513,105900,36106700,4370,4370,4370,4370,0
|
|
20240513,105800,36106700,4370,4370,4370,4370,0
|
|
20240513,105700,36106700,4370,4370,4370,4370,0
|
|
20240513,105600,36106700,4370,4370,4370,4370,0
|
|
20240513,105500,36106700,4370,4370,4370,4370,0
|
|
20240513,105400,36106700,4370,4370,4370,4370,0
|
|
20240513,105300,36106700,4370,4370,4370,4370,0
|
|
20240513,105200,36106700,4370,4375,4375,4370,724
|
|
20240513,105100,32939390,4375,4375,4375,4375,78
|
|
20240513,105000,32598140,4375,4375,4375,4375,158
|
|
20240513,104900,31906890,4375,4375,4375,4375,0
|
|
20240513,104800,31906890,4375,4375,4375,4375,0
|
|
20240513,104700,31906890,4375,4375,4375,4375,0
|
|
20240513,104600,31906890,4375,4375,4375,4375,0
|
|
20240513,104500,31906890,4375,4375,4375,4375,80
|
|
20240513,104400,31556890,4375,4375,4375,4375,0
|
|
20240513,104300,31556890,4375,4375,4375,4375,0
|
|
20240513,104200,31556890,4375,4375,4375,4375,0
|
|
20240513,104100,31556890,4375,4375,4375,4375,0
|
|
20240513,104000,31556890,4375,4410,4410,4375,11
|
|
20240513,103900,31508730,4380,4380,4380,4380,0
|
|
20240513,103800,31508730,4380,4380,4380,4380,0
|
|
20240513,103700,31508730,4380,4380,4380,4380,0
|
|
20240513,103600,31508730,4380,4380,4380,4380,0
|
|
20240513,103500,31508730,4380,4380,4380,4380,0
|
|
20240513,103400,31508730,4380,4380,4380,4380,0
|
|
20240513,103300,31508730,4380,4380,4380,4380,0
|
|
20240513,103200,31508730,4380,4380,4380,4380,894
|
|
20240513,103100,27593010,4380,4380,4380,4380,0
|
|
20240513,103000,27593010,4380,4380,4380,4380,0
|
|
20240513,102900,27593010,4380,4380,4380,4380,0
|
|
20240513,102800,27593010,4380,4380,4380,4380,0
|
|
20240513,102700,27593010,4380,4380,4380,4380,0
|
|
20240513,102600,27593010,4380,4380,4380,4380,0
|
|
20240513,102500,27593010,4380,4380,4380,4380,0
|
|
20240513,102400,27593010,4380,4380,4380,4380,0
|
|
20240513,102300,27593010,4380,4380,4380,4380,0
|
|
20240513,102200,27593010,4380,4380,4380,4380,0
|
|
20240513,102100,27593010,4380,4380,4380,4380,0
|
|
20240513,102000,27593010,4380,4380,4380,4380,0
|
|
20240513,101900,27593010,4380,4380,4380,4380,100
|
|
20240513,101800,27155010,4415,4415,4415,4415,0
|
|
20240513,101700,27155010,4415,4415,4415,4415,0
|
|
20240513,101600,27155010,4415,4415,4415,4415,0
|
|
20240513,101500,27155010,4415,4415,4415,4415,0
|
|
20240513,101400,27155010,4415,4415,4415,4415,0
|
|
20240513,101300,27155010,4415,4415,4415,4415,0
|
|
20240513,101200,27155010,4415,4415,4415,4415,0
|
|
20240513,101100,27155010,4415,4415,4415,4415,0
|
|
20240513,101000,27155010,4415,4415,4415,4415,1
|
|
20240513,100900,27150595,4415,4420,4420,4360,2011
|
|
20240513,100800,18338885,4420,4420,4420,4420,0
|
|
20240513,100700,18338885,4420,4420,4420,4420,20
|
|
20240513,100600,18250485,4420,4410,4420,4410,81
|
|
20240513,100500,17892550,4410,4410,4410,4410,0
|
|
20240513,100400,17892550,4410,4410,4410,4410,0
|
|
20240513,100300,17892550,4410,4410,4410,4410,0
|
|
20240513,100200,17892550,4410,4410,4410,4410,0
|
|
20240513,100100,17892550,4410,4410,4410,4410,0
|
|
20240513,100000,17892550,4410,4410,4410,4410,0
|
|
20240513,095900,17892550,4410,4410,4410,4410,1
|
|
20240513,095800,17888140,4395,4395,4395,4395,0
|
|
20240513,095700,17888140,4395,4395,4395,4395,0
|
|
20240513,095600,17888140,4395,4395,4395,4395,0
|
|
20240513,095500,17888140,4395,4395,4395,4395,0
|
|
20240513,095400,17888140,4395,4395,4395,4395,100
|
|
20240513,095300,17448640,4395,4395,4395,4395,0
|
|
20240513,095200,17448640,4395,4405,4405,4395,378
|
|
20240513,095100,15785365,4420,4420,4420,4420,0
|
|
20240513,095000,15785365,4420,4420,4420,4420,0
|
|
20240513,094900,15785365,4420,4420,4420,4420,0
|
|
20240513,094800,15785365,4420,4420,4420,4420,1
|
|
20240513,094700,15780945,4420,4420,4420,4420,1
|
|
20240513,094600,15776525,4420,4420,4420,4420,0
|
|
20240513,094500,15776525,4420,4420,4420,4420,0
|
|
20240513,094400,15776525,4420,4420,4420,4420,0
|
|
20240513,094300,15776525,4420,4420,4420,4420,0
|
|
20240513,094200,15776525,4420,4420,4420,4420,0
|
|
20240513,094100,15776525,4420,4420,4420,4420,0
|
|
20240513,094000,15776525,4420,4420,4420,4420,2
|
|
20240513,093900,15767685,4420,4420,4420,4420,0
|
|
20240513,093800,15767685,4420,4420,4420,4420,0
|
|
20240513,093700,15767685,4420,4420,4420,4420,1
|
|
20240513,093600,15763265,4425,4425,4425,4425,0
|
|
20240513,093500,15763265,4425,4425,4425,4425,0
|
|
20240513,093400,15763265,4425,4425,4425,4425,0
|
|
20240513,093300,15763265,4425,4425,4425,4425,1
|
|
20240513,093200,15758840,4425,4425,4425,4425,0
|
|
20240513,093100,15758840,4425,4425,4425,4425,0
|
|
20240513,093000,15758840,4425,4425,4425,4425,0
|
|
20240513,092900,15758840,4425,4425,4425,4425,0
|
|
20240513,092800,15758840,4425,4425,4425,4425,0
|
|
20240513,092700,15758840,4425,4425,4425,4425,0
|
|
20240513,092600,15758840,4425,4425,4425,4425,0
|
|
20240513,092500,15758840,4425,4425,4425,4425,32
|
|
20240513,092400,15617240,4395,4395,4395,4395,300
|
|
20240513,092300,14298740,4425,4425,4425,4425,0
|
|
20240513,092200,14298740,4425,4425,4425,4425,1
|
|
20240513,092100,14294315,4425,4425,4425,4425,126
|
|
20240513,092000,13736765,4425,4425,4425,4425,12
|
|
20240513,091900,13683665,4430,4430,4430,4430,2
|
|
20240513,091800,13674805,4440,4440,4440,4440,2
|
|
20240513,091700,13665925,4440,4440,4440,4440,0
|
|
20240513,091600,13665925,4440,4430,4440,4430,29
|
|
20240513,091500,13537265,4440,4420,4440,4420,30
|
|
20240513,091400,13404465,4420,4420,4420,4420,894
|
|
20240513,091300,9452985,4420,4420,4420,4420,8
|
|
20240513,091200,9417625,4420,4420,4420,4350,1234
|
|
20240513,091100,4041125,4400,4395,4400,4395,228
|
|
20240513,091000,3037965,4400,4400,4400,4400,0
|
|
20240513,090900,3037965,4400,4400,4400,4400,0
|
|
20240513,090800,3037965,4400,4375,4400,4375,32
|
|
20240513,090700,2897710,4350,4350,4350,4350,0
|
|
20240513,090600,2897710,4350,4350,4350,4350,366
|
|
20240513,090500,1305610,4350,4350,4350,4350,0
|
|
20240513,090400,1305610,4350,4350,4350,4350,0
|
|
20240513,090300,1305610,4350,4350,4350,4350,0
|
|
20240513,090200,1305610,4350,4350,4350,4350,19
|
|
20240513,090100,1222960,4350,4330,4350,4330,50
|
|
20240513,090000,1006060,4330,4260,4330,4260,236
|