602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,185900,77892270,4550,4550,4550,4550,290
|
|
20240503,185800,77892270,4550,4550,4550,4550,0
|
|
20240503,185700,77892270,4550,4550,4550,4550,0
|
|
20240503,185600,77892270,4550,4550,4550,4550,0
|
|
20240503,185500,77892270,4550,4550,4550,4550,0
|
|
20240503,185400,77892270,4550,4550,4550,4550,0
|
|
20240503,185300,77892270,4550,4550,4550,4550,0
|
|
20240503,185200,77892270,4550,4550,4550,4550,0
|
|
20240503,185100,77892270,4550,4550,4550,4550,0
|
|
20240503,185000,77892270,4550,4550,4550,4550,0
|
|
20240503,184900,77892270,4550,4550,4550,4550,0
|
|
20240503,184800,77892270,4550,4550,4550,4550,0
|
|
20240503,184700,77892270,4550,4550,4550,4550,0
|
|
20240503,184600,77892270,4550,4550,4550,4550,0
|
|
20240503,184500,77892270,4550,4550,4550,4550,0
|
|
20240503,184400,77892270,4550,4550,4550,4550,0
|
|
20240503,184300,77892270,4550,4550,4550,4550,0
|
|
20240503,184200,77892270,4550,4550,4550,4550,0
|
|
20240503,184100,77892270,4550,4550,4550,4550,0
|
|
20240503,184000,77892270,4550,4550,4550,4550,0
|
|
20240503,183900,77892270,4550,4550,4550,4550,0
|
|
20240503,183800,77892270,4550,4550,4550,4550,0
|
|
20240503,183700,77892270,4550,4550,4550,4550,0
|
|
20240503,183600,77892270,4550,4550,4550,4550,0
|
|
20240503,183500,77892270,4550,4550,4550,4550,0
|
|
20240503,183400,77892270,4550,4550,4550,4550,0
|
|
20240503,183300,77892270,4550,4550,4550,4550,0
|
|
20240503,183200,77892270,4550,4550,4550,4550,0
|
|
20240503,183100,77892270,4550,4550,4550,4550,0
|
|
20240503,183000,77892270,4550,4550,4550,4550,0
|
|
20240503,182900,77892270,4550,4550,4550,4550,290
|
|
20240503,182800,77892270,4550,4550,4550,4550,0
|
|
20240503,182700,77892270,4550,4550,4550,4550,0
|
|
20240503,182600,77892270,4550,4550,4550,4550,0
|
|
20240503,182500,77892270,4550,4550,4550,4550,0
|
|
20240503,182400,77892270,4550,4550,4550,4550,0
|
|
20240503,182300,77892270,4550,4550,4550,4550,0
|
|
20240503,182200,77892270,4550,4550,4550,4550,0
|
|
20240503,182100,77892270,4550,4550,4550,4550,0
|
|
20240503,182000,77892270,4550,4550,4550,4550,0
|
|
20240503,181900,77892270,4550,4550,4550,4550,0
|
|
20240503,181800,77892270,4550,4550,4550,4550,0
|
|
20240503,181700,77892270,4550,4550,4550,4550,0
|
|
20240503,181600,77892270,4550,4550,4550,4550,0
|
|
20240503,181500,77892270,4550,4550,4550,4550,0
|
|
20240503,181400,77892270,4550,4550,4550,4550,0
|
|
20240503,181300,77892270,4550,4550,4550,4550,0
|
|
20240503,181200,77892270,4550,4550,4550,4550,0
|
|
20240503,181100,77892270,4550,4550,4550,4550,0
|
|
20240503,181000,77892270,4550,4550,4550,4550,0
|
|
20240503,180900,77892270,4550,4550,4550,4550,0
|
|
20240503,180800,77892270,4550,4550,4550,4550,0
|
|
20240503,180700,77892270,4550,4550,4550,4550,0
|
|
20240503,180600,77892270,4550,4550,4550,4550,0
|
|
20240503,180500,77892270,4550,4550,4550,4550,0
|
|
20240503,180400,77892270,4550,4550,4550,4550,0
|
|
20240503,180300,77892270,4550,4550,4550,4550,0
|
|
20240503,180200,77892270,4550,4550,4550,4550,0
|
|
20240503,180100,77892270,4550,4550,4550,4550,0
|
|
20240503,180000,77892270,4550,4550,4550,4550,0
|
|
20240503,175900,77892270,4550,4550,4550,4550,290
|
|
20240503,175800,77892270,4550,4550,4550,4550,0
|
|
20240503,175700,77892270,4550,4550,4550,4550,0
|
|
20240503,175600,77892270,4550,4550,4550,4550,0
|
|
20240503,175500,77892270,4550,4550,4550,4550,0
|
|
20240503,175400,77892270,4550,4550,4550,4550,0
|
|
20240503,175300,77892270,4550,4550,4550,4550,0
|
|
20240503,175200,77892270,4550,4550,4550,4550,0
|
|
20240503,175100,77892270,4550,4550,4550,4550,0
|
|
20240503,175000,77892270,4550,4550,4550,4550,0
|
|
20240503,174900,77892270,4550,4550,4550,4550,0
|
|
20240503,174800,77892270,4550,4550,4550,4550,0
|
|
20240503,174700,77892270,4550,4550,4550,4550,0
|
|
20240503,174600,77892270,4550,4550,4550,4550,0
|
|
20240503,174500,77892270,4550,4550,4550,4550,0
|
|
20240503,174400,77892270,4550,4550,4550,4550,0
|
|
20240503,174300,77892270,4550,4550,4550,4550,0
|
|
20240503,174200,77892270,4550,4550,4550,4550,0
|
|
20240503,174100,77892270,4550,4550,4550,4550,0
|
|
20240503,174000,77892270,4550,4550,4550,4550,0
|
|
20240503,173900,77892270,4550,4550,4550,4550,0
|
|
20240503,173800,77892270,4550,4550,4550,4550,0
|
|
20240503,173700,77892270,4550,4550,4550,4550,0
|
|
20240503,173600,77892270,4550,4550,4550,4550,0
|
|
20240503,173500,77892270,4550,4550,4550,4550,0
|
|
20240503,173400,77892270,4550,4550,4550,4550,0
|
|
20240503,173300,77892270,4550,4550,4550,4550,0
|
|
20240503,173200,77892270,4550,4550,4550,4550,0
|
|
20240503,173100,77892270,4550,4550,4550,4550,0
|
|
20240503,173000,77892270,4550,4550,4550,4550,0
|
|
20240503,172900,77892270,4550,4550,4550,4550,290
|
|
20240503,172800,77892270,4550,4550,4550,4550,0
|
|
20240503,172700,77892270,4550,4550,4550,4550,0
|
|
20240503,172600,77892270,4550,4550,4550,4550,0
|
|
20240503,172500,77892270,4550,4550,4550,4550,0
|
|
20240503,172400,77892270,4550,4550,4550,4550,0
|
|
20240503,172300,77892270,4550,4550,4550,4550,0
|
|
20240503,172200,77892270,4550,4550,4550,4550,0
|
|
20240503,172100,77892270,4550,4550,4550,4550,0
|
|
20240503,172000,77892270,4550,4550,4550,4550,0
|
|
20240503,171900,77892270,4550,4550,4550,4550,0
|
|
20240503,171800,77892270,4550,4550,4550,4550,0
|
|
20240503,171700,77892270,4550,4550,4550,4550,0
|
|
20240503,171600,77892270,4550,4550,4550,4550,0
|
|
20240503,171500,77892270,4550,4550,4550,4550,0
|
|
20240503,171400,77892270,4550,4550,4550,4550,0
|
|
20240503,171300,77892270,4550,4550,4550,4550,0
|
|
20240503,171200,77892270,4550,4550,4550,4550,0
|
|
20240503,171100,77892270,4550,4550,4550,4550,0
|
|
20240503,171000,77892270,4550,4550,4550,4550,0
|
|
20240503,170900,77892270,4550,4550,4550,4550,0
|
|
20240503,170800,77892270,4550,4550,4550,4550,0
|
|
20240503,170700,77892270,4550,4550,4550,4550,0
|
|
20240503,170600,77892270,4550,4550,4550,4550,0
|
|
20240503,170500,77892270,4550,4550,4550,4550,0
|
|
20240503,170400,77892270,4550,4550,4550,4550,0
|
|
20240503,170300,77892270,4550,4550,4550,4550,0
|
|
20240503,170200,77892270,4550,4550,4550,4550,0
|
|
20240503,170100,77892270,4550,4550,4550,4550,0
|
|
20240503,170000,77892270,4550,4550,4550,4550,0
|
|
20240503,165900,77892270,4550,4550,4550,4550,290
|
|
20240503,165800,77892270,4550,4550,4550,4550,0
|
|
20240503,165700,77892270,4550,4550,4550,4550,0
|
|
20240503,165600,77892270,4550,4550,4550,4550,0
|
|
20240503,165500,77892270,4550,4550,4550,4550,0
|
|
20240503,165400,77892270,4550,4550,4550,4550,0
|
|
20240503,165300,77892270,4550,4550,4550,4550,0
|
|
20240503,165200,77892270,4550,4550,4550,4550,0
|
|
20240503,165100,77892270,4550,4550,4550,4550,0
|
|
20240503,165000,77892270,4550,4550,4550,4550,0
|
|
20240503,164900,77892270,4550,4550,4550,4550,0
|
|
20240503,164800,77892270,4550,4550,4550,4550,0
|
|
20240503,164700,77892270,4550,4550,4550,4550,0
|
|
20240503,164600,77892270,4550,4550,4550,4550,0
|
|
20240503,164500,77892270,4550,4550,4550,4550,0
|
|
20240503,164400,77892270,4550,4550,4550,4550,0
|
|
20240503,164300,77892270,4550,4550,4550,4550,0
|
|
20240503,164200,77892270,4550,4550,4550,4550,0
|
|
20240503,164100,77892270,4550,4550,4550,4550,0
|
|
20240503,164000,77892270,4550,4550,4550,4550,0
|
|
20240503,163900,77892270,4550,4550,4550,4550,0
|
|
20240503,163800,77892270,4550,4550,4550,4550,0
|
|
20240503,163700,77892270,4550,4550,4550,4550,0
|
|
20240503,163600,77892270,4550,4550,4550,4550,0
|
|
20240503,163500,77892270,4550,4550,4550,4550,0
|
|
20240503,163400,77892270,4550,4550,4550,4550,0
|
|
20240503,163300,77892270,4550,4550,4550,4550,0
|
|
20240503,163200,77892270,4550,4550,4550,4550,0
|
|
20240503,163100,77892270,4550,4550,4550,4550,0
|
|
20240503,163000,77892270,4550,4550,4550,4550,0
|
|
20240503,162900,77892270,4550,4550,4550,4550,290
|
|
20240503,162800,77892270,4550,4550,4550,4550,0
|
|
20240503,162700,77892270,4550,4550,4550,4550,0
|
|
20240503,162600,77892270,4550,4550,4550,4550,0
|
|
20240503,162500,77892270,4550,4550,4550,4550,0
|
|
20240503,162400,77892270,4550,4550,4550,4550,0
|
|
20240503,162300,77892270,4550,4550,4550,4550,0
|
|
20240503,162200,77892270,4550,4550,4550,4550,0
|
|
20240503,162100,77892270,4550,4550,4550,4550,0
|
|
20240503,162000,77892270,4550,4550,4550,4550,0
|
|
20240503,161900,77892270,4550,4550,4550,4550,0
|
|
20240503,161800,77892270,4550,4550,4550,4550,0
|
|
20240503,161700,77892270,4550,4550,4550,4550,0
|
|
20240503,161600,77892270,4550,4550,4550,4550,0
|
|
20240503,161500,77892270,4550,4550,4550,4550,0
|
|
20240503,161400,77892270,4550,4550,4550,4550,0
|
|
20240503,161300,77892270,4550,4550,4550,4550,0
|
|
20240503,161200,77892270,4550,4550,4550,4550,0
|
|
20240503,161100,77892270,4550,4550,4550,4550,0
|
|
20240503,161000,77892270,4550,4550,4550,4550,0
|
|
20240503,160900,77892270,4550,4550,4550,4550,0
|
|
20240503,160800,77892270,4550,4550,4550,4550,0
|
|
20240503,160700,77892270,4550,4550,4550,4550,0
|
|
20240503,160600,77892270,4550,4550,4550,4550,0
|
|
20240503,160500,77892270,4550,4550,4550,4550,0
|
|
20240503,160400,77892270,4550,4550,4550,4550,0
|
|
20240503,160300,77892270,4550,4550,4550,4550,0
|
|
20240503,160200,77892270,4550,4550,4550,4550,0
|
|
20240503,160100,77892270,4550,4550,4550,4550,0
|
|
20240503,160000,77892270,4550,4550,4550,4550,0
|
|
20240503,155900,77892270,4550,4550,4550,4550,290
|
|
20240503,155800,77892270,4550,4550,4550,4550,0
|
|
20240503,155700,77892270,4550,4550,4550,4550,0
|
|
20240503,155600,77892270,4550,4550,4550,4550,0
|
|
20240503,155500,77892270,4550,4550,4550,4550,0
|
|
20240503,155400,77892270,4550,4550,4550,4550,0
|
|
20240503,155300,77892270,4550,4550,4550,4550,0
|
|
20240503,155200,77892270,4550,4550,4550,4550,0
|
|
20240503,155100,77892270,4550,4550,4550,4550,0
|
|
20240503,155000,77892270,4550,4550,4550,4550,0
|
|
20240503,154900,77892270,4550,4550,4550,4550,0
|
|
20240503,154800,77892270,4550,4550,4550,4550,0
|
|
20240503,154700,77892270,4550,4550,4550,4550,0
|
|
20240503,154600,77892270,4550,4550,4550,4550,0
|
|
20240503,154500,77892270,4550,4550,4550,4550,0
|
|
20240503,154400,77892270,4550,4550,4550,4550,0
|
|
20240503,154300,77892270,4550,4550,4550,4550,0
|
|
20240503,154200,77892270,4550,4550,4550,4550,0
|
|
20240503,154100,77892270,4550,4550,4550,4550,0
|
|
20240503,154000,77892270,4550,4550,4550,4550,0
|
|
20240503,153900,77892270,4550,4550,4550,4550,0
|
|
20240503,153800,77892270,4550,4550,4550,4550,0
|
|
20240503,153700,77892270,4550,4550,4550,4550,0
|
|
20240503,153600,77892270,4550,4550,4550,4550,0
|
|
20240503,153500,77892270,4550,4550,4550,4550,0
|
|
20240503,153400,77892270,4550,4550,4550,4550,0
|
|
20240503,153300,77892270,4550,4550,4550,4550,0
|
|
20240503,153200,77892270,4550,4550,4550,4550,0
|
|
20240503,153100,77892270,4550,4550,4550,4550,0
|
|
20240503,153000,77892270,4550,4550,4550,4550,290
|
|
20240503,152900,76572770,4550,4550,4550,4550,0
|
|
20240503,152800,76572770,4550,4550,4550,4550,0
|
|
20240503,152700,76572770,4550,4550,4550,4550,0
|
|
20240503,152600,76572770,4550,4550,4550,4550,0
|
|
20240503,152500,76572770,4550,4550,4550,4550,0
|
|
20240503,152400,76572770,4550,4550,4550,4550,0
|
|
20240503,152300,76572770,4550,4550,4550,4550,0
|
|
20240503,152200,76572770,4550,4550,4550,4550,0
|
|
20240503,152100,76572770,4550,4550,4550,4550,0
|
|
20240503,152000,76572770,4550,4550,4550,4550,0
|
|
20240503,151900,76572770,4550,4550,4550,4550,31
|
|
20240503,151800,76431720,4550,4545,4550,4545,60
|
|
20240503,151700,76159015,4550,4545,4550,4545,378
|
|
20240503,151600,74441000,4545,4545,4545,4545,50
|
|
20240503,151500,74213750,4550,4550,4550,4550,12
|
|
20240503,151400,74159150,4550,4550,4550,4550,0
|
|
20240503,151300,74159150,4550,4550,4550,4550,0
|
|
20240503,151200,74159150,4550,4550,4550,4550,0
|
|
20240503,151100,74159150,4550,4550,4550,4550,0
|
|
20240503,151000,74159150,4550,4550,4550,4550,0
|
|
20240503,150900,74159150,4550,4550,4550,4550,0
|
|
20240503,150800,74159150,4550,4550,4550,4550,1
|
|
20240503,150700,74154600,4555,4555,4555,4555,0
|
|
20240503,150600,74154600,4555,4550,4555,4545,1455
|
|
20240503,150500,67538370,4565,4565,4565,4565,0
|
|
20240503,150400,67538370,4565,4565,4565,4565,0
|
|
20240503,150300,67538370,4565,4565,4565,4565,0
|
|
20240503,150200,67538370,4565,4565,4565,4565,1
|
|
20240503,150100,67533805,4565,4565,4565,4565,0
|
|
20240503,150000,67533805,4565,4565,4565,4565,0
|
|
20240503,145900,67533805,4565,4565,4565,4565,0
|
|
20240503,145800,67533805,4565,4565,4565,4565,1
|
|
20240503,145700,67529240,4555,4555,4555,4555,0
|
|
20240503,145600,67529240,4555,4555,4555,4555,2
|
|
20240503,145500,67520130,4550,4565,4565,4550,6
|
|
20240503,145400,67492810,4555,4555,4555,4555,48
|
|
20240503,145300,67274170,4565,4565,4565,4565,0
|
|
20240503,145200,67274170,4565,4565,4565,4565,0
|
|
20240503,145100,67274170,4565,4565,4565,4565,0
|
|
20240503,145000,67274170,4565,4565,4565,4565,0
|
|
20240503,144900,67274170,4565,4565,4565,4565,0
|
|
20240503,144800,67274170,4565,4565,4565,4565,0
|
|
20240503,144700,67274170,4565,4565,4565,4565,60
|
|
20240503,144600,67000270,4565,4565,4565,4565,0
|
|
20240503,144500,67000270,4565,4565,4565,4565,20
|
|
20240503,144400,66908970,4565,4565,4565,4565,0
|
|
20240503,144300,66908970,4565,4565,4565,4565,0
|
|
20240503,144200,66908970,4565,4565,4565,4565,0
|
|
20240503,144100,66908970,4565,4565,4565,4565,1
|
|
20240503,144000,66904405,4550,4550,4550,4550,0
|
|
20240503,143900,66904405,4550,4550,4550,4550,1
|
|
20240503,143800,66899855,4565,4565,4565,4565,0
|
|
20240503,143700,66899855,4565,4565,4565,4565,0
|
|
20240503,143600,66899855,4565,4565,4565,4565,0
|
|
20240503,143500,66899855,4565,4560,4565,4560,10
|
|
20240503,143400,66854210,4565,4565,4565,4565,0
|
|
20240503,143300,66854210,4565,4560,4565,4560,2
|
|
20240503,143200,66845085,4550,4565,4565,4550,1192
|
|
20240503,143100,61420110,4560,4560,4560,4560,39
|
|
20240503,143000,61242270,4565,4565,4565,4565,0
|
|
20240503,142900,61242270,4565,4565,4565,4565,1
|
|
20240503,142800,61237705,4560,4560,4560,4560,0
|
|
20240503,142700,61237705,4560,4560,4560,4560,100
|
|
20240503,142600,60781705,4565,4565,4565,4565,0
|
|
20240503,142500,60781705,4565,4565,4565,4565,0
|
|
20240503,142400,60781705,4565,4560,4565,4560,16
|
|
20240503,142300,60708740,4565,4565,4565,4565,0
|
|
20240503,142200,60708740,4565,4565,4565,4565,0
|
|
20240503,142100,60708740,4565,4565,4565,4565,0
|
|
20240503,142000,60708740,4565,4565,4565,4565,0
|
|
20240503,141900,60708740,4565,4565,4565,4565,0
|
|
20240503,141800,60708740,4565,4565,4565,4565,1
|
|
20240503,141700,60704175,4560,4560,4560,4560,20
|
|
20240503,141600,60612975,4565,4565,4565,4565,0
|
|
20240503,141500,60612975,4565,4565,4565,4565,0
|
|
20240503,141400,60612975,4565,4565,4565,4565,0
|
|
20240503,141300,60612975,4565,4565,4565,4565,0
|
|
20240503,141200,60612975,4565,4565,4565,4565,0
|
|
20240503,141100,60612975,4565,4565,4565,4565,0
|
|
20240503,141000,60612975,4565,4565,4565,4565,0
|
|
20240503,140900,60612975,4565,4565,4565,4565,0
|
|
20240503,140800,60612975,4565,4565,4565,4565,0
|
|
20240503,140700,60612975,4565,4560,4565,4560,73
|
|
20240503,140600,60280090,4565,4565,4565,4565,0
|
|
20240503,140500,60280090,4565,4565,4565,4565,1
|
|
20240503,140400,60275525,4555,4555,4555,4555,0
|
|
20240503,140300,60275525,4555,4560,4560,4555,624
|
|
20240503,140200,57433185,4560,4580,4580,4560,4153
|
|
20240503,140100,38444565,4585,4585,4590,4585,3
|
|
20240503,140000,38430805,4585,4585,4585,4585,0
|
|
20240503,135900,38430805,4585,4585,4585,4585,41
|
|
20240503,135800,38242820,4590,4590,4590,4590,0
|
|
20240503,135700,38242820,4590,4590,4590,4590,0
|
|
20240503,135600,38242820,4590,4590,4590,4590,0
|
|
20240503,135500,38242820,4590,4590,4590,4590,0
|
|
20240503,135400,38242820,4590,4585,4590,4585,15
|
|
20240503,135300,38174040,4590,4590,4590,4590,0
|
|
20240503,135200,38174040,4590,4590,4590,4590,0
|
|
20240503,135100,38174040,4590,4590,4590,4590,98
|
|
20240503,135000,37724220,4595,4595,4595,4595,0
|
|
20240503,134900,37724220,4595,4595,4595,4595,0
|
|
20240503,134800,37724220,4595,4595,4595,4595,0
|
|
20240503,134700,37724220,4595,4595,4595,4595,0
|
|
20240503,134600,37724220,4595,4595,4595,4595,3
|
|
20240503,134500,37710435,4600,4600,4600,4600,0
|
|
20240503,134400,37710435,4600,4600,4600,4600,0
|
|
20240503,134300,37710435,4600,4600,4600,4600,0
|
|
20240503,134200,37710435,4600,4600,4600,4600,0
|
|
20240503,134100,37710435,4600,4600,4600,4600,0
|
|
20240503,134000,37710435,4600,4600,4600,4600,0
|
|
20240503,133900,37710435,4600,4600,4600,4600,0
|
|
20240503,133800,37710435,4600,4600,4600,4600,0
|
|
20240503,133700,37710435,4600,4600,4600,4600,0
|
|
20240503,133600,37710435,4600,4600,4600,4600,0
|
|
20240503,133500,37710435,4600,4600,4600,4600,0
|
|
20240503,133400,37710435,4600,4600,4600,4600,0
|
|
20240503,133300,37710435,4600,4600,4600,4600,0
|
|
20240503,133200,37710435,4600,4600,4600,4600,0
|
|
20240503,133100,37710435,4600,4600,4600,4600,0
|
|
20240503,133000,37710435,4600,4600,4600,4600,0
|
|
20240503,132900,37710435,4600,4600,4600,4600,0
|
|
20240503,132800,37710435,4600,4600,4600,4600,0
|
|
20240503,132700,37710435,4600,4600,4600,4600,0
|
|
20240503,132600,37710435,4600,4600,4600,4600,0
|
|
20240503,132500,37710435,4600,4600,4600,4600,0
|
|
20240503,132400,37710435,4600,4600,4600,4600,0
|
|
20240503,132300,37710435,4600,4600,4600,4600,0
|
|
20240503,132200,37710435,4600,4600,4600,4600,0
|
|
20240503,132100,37710435,4600,4600,4600,4600,0
|
|
20240503,132000,37710435,4600,4600,4600,4600,0
|
|
20240503,131900,37710435,4600,4600,4600,4600,0
|
|
20240503,131800,37710435,4600,4600,4600,4600,1
|
|
20240503,131700,37705835,4590,4590,4590,4590,31
|
|
20240503,131600,37563545,4600,4600,4600,4600,0
|
|
20240503,131500,37563545,4600,4600,4600,4600,0
|
|
20240503,131400,37563545,4600,4600,4600,4600,0
|
|
20240503,131300,37563545,4600,4595,4600,4595,3
|
|
20240503,131200,37549750,4595,4595,4595,4595,238
|
|
20240503,131100,36456140,4600,4600,4600,4600,36
|
|
20240503,131000,36290540,4605,4605,4605,4605,0
|
|
20240503,130900,36290540,4605,4605,4605,4605,0
|
|
20240503,130800,36290540,4605,4605,4605,4605,0
|
|
20240503,130700,36290540,4605,4605,4605,4605,1
|
|
20240503,130600,36285935,4595,4595,4595,4595,0
|
|
20240503,130500,36285935,4595,4600,4600,4595,1010
|
|
20240503,130400,31644980,4605,4605,4605,4605,0
|
|
20240503,130300,31644980,4605,4605,4605,4605,0
|
|
20240503,130200,31644980,4605,4605,4605,4605,0
|
|
20240503,130100,31644980,4605,4605,4605,4605,0
|
|
20240503,130000,31644980,4605,4605,4605,4605,0
|
|
20240503,125900,31644980,4605,4605,4605,4605,0
|
|
20240503,125800,31644980,4605,4605,4605,4600,15
|
|
20240503,125700,31575910,4600,4600,4600,4600,0
|
|
20240503,125600,31575910,4600,4600,4600,4600,0
|
|
20240503,125500,31575910,4600,4600,4600,4600,0
|
|
20240503,125400,31575910,4600,4600,4600,4600,19
|
|
20240503,125300,31488510,4605,4605,4605,4605,0
|
|
20240503,125200,31488510,4605,4605,4605,4605,0
|
|
20240503,125100,31488510,4605,4605,4605,4605,0
|
|
20240503,125000,31488510,4605,4605,4605,4605,0
|
|
20240503,124900,31488510,4605,4605,4605,4605,0
|
|
20240503,124800,31488510,4605,4605,4605,4605,0
|
|
20240503,124700,31488510,4605,4605,4605,4605,0
|
|
20240503,124600,31488510,4605,4605,4605,4605,32
|
|
20240503,124500,31341150,4605,4605,4605,4605,1
|
|
20240503,124400,31336545,4605,4605,4605,4605,0
|
|
20240503,124300,31336545,4605,4605,4605,4605,0
|
|
20240503,124200,31336545,4605,4605,4605,4605,0
|
|
20240503,124100,31336545,4605,4605,4605,4605,0
|
|
20240503,124000,31336545,4605,4605,4605,4605,0
|
|
20240503,123900,31336545,4605,4605,4605,4605,0
|
|
20240503,123800,31336545,4605,4605,4605,4605,0
|
|
20240503,123700,31336545,4605,4605,4605,4605,0
|
|
20240503,123600,31336545,4605,4605,4605,4605,0
|
|
20240503,123500,31336545,4605,4605,4605,4605,0
|
|
20240503,123400,31336545,4605,4605,4605,4605,0
|
|
20240503,123300,31336545,4605,4605,4605,4605,0
|
|
20240503,123200,31336545,4605,4605,4605,4605,0
|
|
20240503,123100,31336545,4605,4605,4605,4605,0
|
|
20240503,123000,31336545,4605,4605,4605,4605,0
|
|
20240503,122900,31336545,4605,4605,4605,4605,0
|
|
20240503,122800,31336545,4605,4605,4605,4605,0
|
|
20240503,122700,31336545,4605,4605,4605,4605,1
|
|
20240503,122600,31331940,4595,4595,4595,4595,0
|
|
20240503,122500,31331940,4595,4595,4595,4595,0
|
|
20240503,122400,31331940,4595,4595,4595,4595,0
|
|
20240503,122300,31331940,4595,4605,4605,4595,15
|
|
20240503,122200,31262875,4605,4605,4605,4605,0
|
|
20240503,122100,31262875,4605,4605,4605,4605,0
|
|
20240503,122000,31262875,4605,4605,4605,4605,0
|
|
20240503,121900,31262875,4605,4605,4605,4605,0
|
|
20240503,121800,31262875,4605,4605,4605,4605,0
|
|
20240503,121700,31262875,4605,4605,4605,4605,0
|
|
20240503,121600,31262875,4605,4605,4605,4605,0
|
|
20240503,121500,31262875,4605,4605,4605,4605,0
|
|
20240503,121400,31262875,4605,4605,4605,4605,0
|
|
20240503,121300,31262875,4605,4605,4605,4605,0
|
|
20240503,121200,31262875,4605,4605,4605,4605,49
|
|
20240503,121100,31037230,4605,4605,4605,4605,0
|
|
20240503,121000,31037230,4605,4605,4605,4605,0
|
|
20240503,120900,31037230,4605,4605,4605,4605,0
|
|
20240503,120800,31037230,4605,4605,4605,4605,0
|
|
20240503,120700,31037230,4605,4605,4605,4605,0
|
|
20240503,120600,31037230,4605,4605,4605,4605,0
|
|
20240503,120500,31037230,4605,4605,4605,4605,0
|
|
20240503,120400,31037230,4605,4605,4605,4605,0
|
|
20240503,120300,31037230,4605,4605,4605,4605,15
|
|
20240503,120200,30968155,4600,4600,4600,4600,40
|
|
20240503,120100,30784155,4605,4600,4605,4600,43
|
|
20240503,120000,30586350,4600,4600,4600,4600,0
|
|
20240503,115900,30586350,4600,4600,4600,4600,0
|
|
20240503,115800,30586350,4600,4600,4600,4600,0
|
|
20240503,115700,30586350,4600,4600,4600,4600,0
|
|
20240503,115600,30586350,4600,4600,4600,4600,0
|
|
20240503,115500,30586350,4600,4590,4600,4590,17
|
|
20240503,115400,30508310,4590,4590,4590,4590,0
|
|
20240503,115300,30508310,4590,4590,4590,4590,800
|
|
20240503,115200,26836310,4590,4590,4590,4590,0
|
|
20240503,115100,26836310,4590,4590,4590,4590,0
|
|
20240503,115000,26836310,4590,4590,4590,4590,0
|
|
20240503,114900,26836310,4590,4590,4590,4590,2
|
|
20240503,114800,26827130,4590,4590,4590,4590,0
|
|
20240503,114700,26827130,4590,4590,4590,4590,0
|
|
20240503,114600,26827130,4590,4590,4590,4590,0
|
|
20240503,114500,26827130,4590,4590,4590,4590,0
|
|
20240503,114400,26827130,4590,4590,4590,4590,0
|
|
20240503,114300,26827130,4590,4590,4590,4590,0
|
|
20240503,114200,26827130,4590,4590,4590,4590,0
|
|
20240503,114100,26827130,4590,4590,4590,4590,11
|
|
20240503,114000,26776640,4590,4590,4590,4590,0
|
|
20240503,113900,26776640,4590,4590,4590,4590,0
|
|
20240503,113800,26776640,4590,4590,4590,4590,0
|
|
20240503,113700,26776640,4590,4590,4590,4590,0
|
|
20240503,113600,26776640,4590,4590,4590,4590,0
|
|
20240503,113500,26776640,4590,4590,4590,4590,0
|
|
20240503,113400,26776640,4590,4590,4590,4590,0
|
|
20240503,113300,26776640,4590,4590,4590,4590,0
|
|
20240503,113200,26776640,4590,4590,4590,4590,0
|
|
20240503,113100,26776640,4590,4590,4590,4590,0
|
|
20240503,113000,26776640,4590,4590,4590,4590,0
|
|
20240503,112900,26776640,4590,4590,4590,4590,22
|
|
20240503,112800,26675660,4590,4590,4590,4590,0
|
|
20240503,112700,26675660,4590,4590,4590,4590,1
|
|
20240503,112600,26671070,4585,4585,4585,4585,110
|
|
20240503,112500,26166720,4590,4590,4590,4590,0
|
|
20240503,112400,26166720,4590,4590,4590,4590,0
|
|
20240503,112300,26166720,4590,4590,4590,4590,0
|
|
20240503,112200,26166720,4590,4590,4590,4590,0
|
|
20240503,112100,26166720,4590,4590,4590,4590,0
|
|
20240503,112000,26166720,4590,4590,4590,4590,50
|
|
20240503,111900,25937220,4590,4590,4590,4590,1
|
|
20240503,111800,25932630,4600,4600,4600,4600,0
|
|
20240503,111700,25932630,4600,4600,4600,4600,0
|
|
20240503,111600,25932630,4600,4600,4600,4600,0
|
|
20240503,111500,25932630,4600,4600,4600,4600,0
|
|
20240503,111400,25932630,4600,4600,4600,4600,0
|
|
20240503,111300,25932630,4600,4600,4600,4600,0
|
|
20240503,111200,25932630,4600,4600,4600,4600,0
|
|
20240503,111100,25932630,4600,4600,4600,4600,0
|
|
20240503,111000,25932630,4600,4600,4600,4600,0
|
|
20240503,110900,25932630,4600,4600,4600,4600,0
|
|
20240503,110800,25932630,4600,4600,4600,4600,0
|
|
20240503,110700,25932630,4600,4600,4600,4600,0
|
|
20240503,110600,25932630,4600,4600,4600,4600,1
|
|
20240503,110500,25928030,4590,4590,4590,4590,0
|
|
20240503,110400,25928030,4590,4590,4590,4590,0
|
|
20240503,110300,25928030,4590,4590,4590,4590,0
|
|
20240503,110200,25928030,4590,4590,4590,4590,0
|
|
20240503,110100,25928030,4590,4590,4590,4590,0
|
|
20240503,110000,25928030,4590,4590,4590,4590,0
|
|
20240503,105900,25928030,4590,4590,4590,4590,0
|
|
20240503,105800,25928030,4590,4590,4590,4590,50
|
|
20240503,105700,25698530,4595,4595,4595,4595,0
|
|
20240503,105600,25698530,4595,4595,4595,4595,0
|
|
20240503,105500,25698530,4595,4595,4595,4595,0
|
|
20240503,105400,25698530,4595,4595,4595,4595,0
|
|
20240503,105300,25698530,4595,4595,4595,4595,0
|
|
20240503,105200,25698530,4595,4595,4595,4595,0
|
|
20240503,105100,25698530,4595,4595,4595,4595,0
|
|
20240503,105000,25698530,4595,4595,4595,4595,1
|
|
20240503,104900,25693935,4595,4595,4595,4595,1
|
|
20240503,104800,25689340,4585,4590,4590,4585,137
|
|
20240503,104700,25061175,4595,4595,4595,4595,0
|
|
20240503,104600,25061175,4595,4595,4595,4595,0
|
|
20240503,104500,25061175,4595,4595,4595,4595,0
|
|
20240503,104400,25061175,4595,4595,4595,4595,1
|
|
20240503,104300,25056580,4585,4585,4585,4585,0
|
|
20240503,104200,25056580,4585,4590,4590,4585,220
|
|
20240503,104100,24047870,4595,4595,4595,4595,0
|
|
20240503,104000,24047870,4595,4595,4595,4595,0
|
|
20240503,103900,24047870,4595,4595,4595,4595,11
|
|
20240503,103800,23997325,4600,4600,4600,4600,0
|
|
20240503,103700,23997325,4600,4600,4600,4600,0
|
|
20240503,103600,23997325,4600,4600,4600,4600,3
|
|
20240503,103500,23983525,4600,4600,4600,4600,0
|
|
20240503,103400,23983525,4600,4600,4600,4600,12
|
|
20240503,103300,23928325,4605,4605,4605,4605,0
|
|
20240503,103200,23928325,4605,4605,4605,4605,0
|
|
20240503,103100,23928325,4605,4605,4605,4605,0
|
|
20240503,103000,23928325,4605,4605,4605,4605,0
|
|
20240503,102900,23928325,4605,4605,4605,4605,0
|
|
20240503,102800,23928325,4605,4605,4605,4605,11
|
|
20240503,102700,23877670,4605,4605,4605,4605,1
|
|
20240503,102600,23873065,4600,4600,4600,4600,0
|
|
20240503,102500,23873065,4600,4600,4600,4600,1888
|
|
20240503,102400,15188265,4600,4600,4600,4600,0
|
|
20240503,102300,15188265,4600,4600,4600,4600,0
|
|
20240503,102200,15188265,4600,4600,4600,4600,0
|
|
20240503,102100,15188265,4600,4600,4600,4600,0
|
|
20240503,102000,15188265,4600,4600,4600,4600,0
|
|
20240503,101900,15188265,4600,4600,4600,4600,0
|
|
20240503,101800,15188265,4600,4600,4600,4600,0
|
|
20240503,101700,15188265,4600,4600,4600,4600,0
|
|
20240503,101600,15188265,4600,4600,4600,4600,0
|
|
20240503,101500,15188265,4600,4600,4600,4600,0
|
|
20240503,101400,15188265,4600,4600,4600,4600,0
|
|
20240503,101300,15188265,4600,4600,4600,4600,0
|
|
20240503,101200,15188265,4600,4595,4600,4595,2
|
|
20240503,101100,15179070,4595,4595,4595,4595,402
|
|
20240503,101000,13331880,4595,4595,4595,4595,0
|
|
20240503,100900,13331880,4595,4595,4595,4595,0
|
|
20240503,100800,13331880,4595,4595,4595,4595,0
|
|
20240503,100700,13331880,4595,4595,4595,4595,0
|
|
20240503,100600,13331880,4595,4595,4595,4595,0
|
|
20240503,100500,13331880,4595,4595,4595,4595,0
|
|
20240503,100400,13331880,4595,4595,4595,4595,10
|
|
20240503,100300,13285930,4590,4590,4590,4590,23
|
|
20240503,100200,13180360,4590,4590,4590,4590,0
|
|
20240503,100100,13180360,4590,4590,4590,4590,0
|
|
20240503,100000,13180360,4590,4590,4590,4590,0
|
|
20240503,095900,13180360,4590,4590,4590,4590,1
|
|
20240503,095800,13175770,4585,4585,4585,4585,509
|
|
20240503,095700,10842005,4590,4590,4590,4590,0
|
|
20240503,095600,10842005,4590,4590,4590,4590,31
|
|
20240503,095500,10699715,4595,4595,4595,4595,0
|
|
20240503,095400,10699715,4595,4600,4600,4595,431
|
|
20240503,095300,8719260,4605,4605,4605,4605,0
|
|
20240503,095200,8719260,4605,4605,4605,4605,0
|
|
20240503,095100,8719260,4605,4605,4605,4605,1
|
|
20240503,095000,8714655,4605,4605,4605,4605,0
|
|
20240503,094900,8714655,4605,4605,4605,4605,0
|
|
20240503,094800,8714655,4605,4605,4605,4605,11
|
|
20240503,094700,8664000,4605,4600,4605,4600,51
|
|
20240503,094600,8429395,4600,4600,4600,4600,9
|
|
20240503,094500,8387995,4600,4600,4600,4600,0
|
|
20240503,094400,8387995,4600,4600,4600,4600,10
|
|
20240503,094300,8341995,4600,4600,4600,4600,0
|
|
20240503,094200,8341995,4600,4600,4600,4600,0
|
|
20240503,094100,8341995,4600,4595,4600,4595,575
|
|
20240503,094000,5699865,4600,4605,4605,4600,55
|
|
20240503,093900,5446840,4615,4615,4615,4615,0
|
|
20240503,093800,5446840,4615,4615,4615,4615,4
|
|
20240503,093700,5428380,4615,4615,4615,4615,0
|
|
20240503,093600,5428380,4615,4615,4615,4615,0
|
|
20240503,093500,5428380,4615,4615,4615,4615,0
|
|
20240503,093400,5428380,4615,4615,4615,4615,169
|
|
20240503,093300,4648445,4615,4615,4615,4615,0
|
|
20240503,093200,4648445,4615,4615,4615,4615,0
|
|
20240503,093100,4648445,4615,4615,4615,4615,1
|
|
20240503,093000,4643830,4610,4610,4610,4610,15
|
|
20240503,092900,4574680,4615,4615,4615,4615,0
|
|
20240503,092800,4574680,4615,4615,4615,4615,0
|
|
20240503,092700,4574680,4615,4610,4615,4610,6
|
|
20240503,092600,4547015,4605,4615,4615,4605,39
|
|
20240503,092500,4367145,4615,4605,4620,4605,37
|
|
20240503,092400,4196395,4620,4620,4620,4620,0
|
|
20240503,092300,4196395,4620,4620,4620,4620,0
|
|
20240503,092200,4196395,4620,4590,4620,4590,291
|
|
20240503,092100,2856145,4590,4590,4590,4590,1
|
|
20240503,092000,2851555,4585,4585,4585,4585,1
|
|
20240503,091900,2846970,4580,4585,4585,4575,100
|
|
20240503,091800,2388520,4610,4610,4610,4610,0
|
|
20240503,091700,2388520,4610,4610,4610,4610,0
|
|
20240503,091600,2388520,4610,4610,4610,4610,0
|
|
20240503,091500,2388520,4610,4610,4610,4610,0
|
|
20240503,091400,2388520,4610,4610,4610,4610,0
|
|
20240503,091300,2388520,4610,4610,4610,4610,0
|
|
20240503,091200,2388520,4610,4610,4610,4610,0
|
|
20240503,091100,2388520,4610,4610,4610,4610,0
|
|
20240503,091000,2388520,4610,4610,4610,4610,0
|
|
20240503,090900,2388520,4610,4610,4610,4610,0
|
|
20240503,090800,2388520,4610,4610,4610,4610,120
|
|
20240503,090700,1835320,4615,4615,4615,4615,40
|
|
20240503,090600,1650720,4615,4615,4615,4615,0
|
|
20240503,090500,1650720,4615,4615,4615,4615,0
|
|
20240503,090400,1650720,4615,4615,4615,4615,0
|
|
20240503,090300,1650720,4615,4615,4615,4615,0
|
|
20240503,090200,1650720,4615,4605,4615,4605,2
|
|
20240503,090100,1641500,4605,4600,4605,4600,3
|
|
20240503,090000,1627695,4595,4585,4595,4585,355
|