663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,200000,102791435,4210,4210,4210,4210,136
|
|
20240503,195900,102791435,4210,4210,4210,4210,0
|
|
20240503,195800,102791435,4210,4210,4210,4210,0
|
|
20240503,195700,102791435,4210,4210,4210,4210,0
|
|
20240503,195600,102791435,4210,4210,4210,4210,0
|
|
20240503,195500,102791435,4210,4210,4210,4210,0
|
|
20240503,195400,102791435,4210,4210,4210,4210,0
|
|
20240503,195300,102791435,4210,4210,4210,4210,0
|
|
20240503,195200,102791435,4210,4210,4210,4210,0
|
|
20240503,195100,102791435,4210,4210,4210,4210,0
|
|
20240503,195000,102791435,4210,4210,4210,4210,0
|
|
20240503,194900,102791435,4210,4210,4210,4210,0
|
|
20240503,194800,102791435,4210,4210,4210,4210,0
|
|
20240503,194700,102791435,4210,4210,4210,4210,0
|
|
20240503,194600,102791435,4210,4210,4210,4210,0
|
|
20240503,194500,102791435,4210,4210,4210,4210,0
|
|
20240503,194400,102791435,4210,4210,4210,4210,0
|
|
20240503,194300,102791435,4210,4210,4210,4210,0
|
|
20240503,194200,102791435,4210,4210,4210,4210,0
|
|
20240503,194100,102791435,4210,4210,4210,4210,0
|
|
20240503,194000,102791435,4210,4210,4210,4210,0
|
|
20240503,193900,102791435,4210,4210,4210,4210,0
|
|
20240503,193800,102791435,4210,4210,4210,4210,0
|
|
20240503,193700,102791435,4210,4210,4210,4210,0
|
|
20240503,193600,102791435,4210,4210,4210,4210,0
|
|
20240503,193500,102791435,4210,4210,4210,4210,0
|
|
20240503,193400,102791435,4210,4210,4210,4210,0
|
|
20240503,193300,102791435,4210,4210,4210,4210,0
|
|
20240503,193200,102791435,4210,4210,4210,4210,0
|
|
20240503,193100,102791435,4210,4210,4210,4210,0
|
|
20240503,193000,102791435,4210,4210,4210,4210,136
|
|
20240503,192900,102791435,4210,4210,4210,4210,0
|
|
20240503,192800,102791435,4210,4210,4210,4210,0
|
|
20240503,192700,102791435,4210,4210,4210,4210,0
|
|
20240503,192600,102791435,4210,4210,4210,4210,0
|
|
20240503,192500,102791435,4210,4210,4210,4210,0
|
|
20240503,192400,102791435,4210,4210,4210,4210,0
|
|
20240503,192300,102791435,4210,4210,4210,4210,0
|
|
20240503,192200,102791435,4210,4210,4210,4210,0
|
|
20240503,192100,102791435,4210,4210,4210,4210,0
|
|
20240503,192000,102791435,4210,4210,4210,4210,0
|
|
20240503,191900,102791435,4210,4210,4210,4210,0
|
|
20240503,191800,102791435,4210,4210,4210,4210,0
|
|
20240503,191700,102791435,4210,4210,4210,4210,0
|
|
20240503,191600,102791435,4210,4210,4210,4210,0
|
|
20240503,191500,102791435,4210,4210,4210,4210,0
|
|
20240503,191400,102791435,4210,4210,4210,4210,0
|
|
20240503,191300,102791435,4210,4210,4210,4210,0
|
|
20240503,191200,102791435,4210,4210,4210,4210,0
|
|
20240503,191100,102791435,4210,4210,4210,4210,0
|
|
20240503,191000,102791435,4210,4210,4210,4210,0
|
|
20240503,190900,102791435,4210,4210,4210,4210,0
|
|
20240503,190800,102791435,4210,4210,4210,4210,0
|
|
20240503,190700,102791435,4210,4210,4210,4210,0
|
|
20240503,190600,102791435,4210,4210,4210,4210,0
|
|
20240503,190500,102791435,4210,4210,4210,4210,0
|
|
20240503,190400,102791435,4210,4210,4210,4210,0
|
|
20240503,190300,102791435,4210,4210,4210,4210,0
|
|
20240503,190200,102791435,4210,4210,4210,4210,0
|
|
20240503,190100,102791435,4210,4210,4210,4210,0
|
|
20240503,190000,102791435,4210,4210,4210,4210,136
|
|
20240503,185900,102791435,4210,4210,4210,4210,0
|
|
20240503,185800,102791435,4210,4210,4210,4210,0
|
|
20240503,185700,102791435,4210,4210,4210,4210,0
|
|
20240503,185600,102791435,4210,4210,4210,4210,0
|
|
20240503,185500,102791435,4210,4210,4210,4210,0
|
|
20240503,185400,102791435,4210,4210,4210,4210,0
|
|
20240503,185300,102791435,4210,4210,4210,4210,0
|
|
20240503,185200,102791435,4210,4210,4210,4210,0
|
|
20240503,185100,102791435,4210,4210,4210,4210,0
|
|
20240503,185000,102791435,4210,4210,4210,4210,0
|
|
20240503,184900,102791435,4210,4210,4210,4210,0
|
|
20240503,184800,102791435,4210,4210,4210,4210,0
|
|
20240503,184700,102791435,4210,4210,4210,4210,0
|
|
20240503,184600,102791435,4210,4210,4210,4210,0
|
|
20240503,184500,102791435,4210,4210,4210,4210,0
|
|
20240503,184400,102791435,4210,4210,4210,4210,0
|
|
20240503,184300,102791435,4210,4210,4210,4210,0
|
|
20240503,184200,102791435,4210,4210,4210,4210,0
|
|
20240503,184100,102791435,4210,4210,4210,4210,0
|
|
20240503,184000,102791435,4210,4210,4210,4210,0
|
|
20240503,183900,102791435,4210,4210,4210,4210,0
|
|
20240503,183800,102791435,4210,4210,4210,4210,0
|
|
20240503,183700,102791435,4210,4210,4210,4210,0
|
|
20240503,183600,102791435,4210,4210,4210,4210,0
|
|
20240503,183500,102791435,4210,4210,4210,4210,0
|
|
20240503,183400,102791435,4210,4210,4210,4210,0
|
|
20240503,183300,102791435,4210,4210,4210,4210,0
|
|
20240503,183200,102791435,4210,4210,4210,4210,0
|
|
20240503,183100,102791435,4210,4210,4210,4210,0
|
|
20240503,183000,102791435,4210,4210,4210,4210,136
|
|
20240503,182900,102791435,4210,4210,4210,4210,0
|
|
20240503,182800,102791435,4210,4210,4210,4210,0
|
|
20240503,182700,102791435,4210,4210,4210,4210,0
|
|
20240503,182600,102791435,4210,4210,4210,4210,0
|
|
20240503,182500,102791435,4210,4210,4210,4210,0
|
|
20240503,182400,102791435,4210,4210,4210,4210,0
|
|
20240503,182300,102791435,4210,4210,4210,4210,0
|
|
20240503,182200,102791435,4210,4210,4210,4210,0
|
|
20240503,182100,102791435,4210,4210,4210,4210,0
|
|
20240503,182000,102791435,4210,4210,4210,4210,0
|
|
20240503,181900,102791435,4210,4210,4210,4210,0
|
|
20240503,181800,102791435,4210,4210,4210,4210,0
|
|
20240503,181700,102791435,4210,4210,4210,4210,0
|
|
20240503,181600,102791435,4210,4210,4210,4210,0
|
|
20240503,181500,102791435,4210,4210,4210,4210,0
|
|
20240503,181400,102791435,4210,4210,4210,4210,0
|
|
20240503,181300,102791435,4210,4210,4210,4210,0
|
|
20240503,181200,102791435,4210,4210,4210,4210,0
|
|
20240503,181100,102791435,4210,4210,4210,4210,0
|
|
20240503,181000,102791435,4210,4210,4210,4210,0
|
|
20240503,180900,102791435,4210,4210,4210,4210,0
|
|
20240503,180800,102791435,4210,4210,4210,4210,0
|
|
20240503,180700,102791435,4210,4210,4210,4210,0
|
|
20240503,180600,102791435,4210,4210,4210,4210,0
|
|
20240503,180500,102791435,4210,4210,4210,4210,0
|
|
20240503,180400,102791435,4210,4210,4210,4210,0
|
|
20240503,180300,102791435,4210,4210,4210,4210,0
|
|
20240503,180200,102791435,4210,4210,4210,4210,0
|
|
20240503,180100,102791435,4210,4210,4210,4210,0
|
|
20240503,180000,102791435,4210,4210,4210,4210,136
|
|
20240503,175900,102791435,4210,4210,4210,4210,0
|
|
20240503,175800,102791435,4210,4210,4210,4210,0
|
|
20240503,175700,102791435,4210,4210,4210,4210,0
|
|
20240503,175600,102791435,4210,4210,4210,4210,0
|
|
20240503,175500,102791435,4210,4210,4210,4210,0
|
|
20240503,175400,102791435,4210,4210,4210,4210,0
|
|
20240503,175300,102791435,4210,4210,4210,4210,0
|
|
20240503,175200,102791435,4210,4210,4210,4210,0
|
|
20240503,175100,102791435,4210,4210,4210,4210,0
|
|
20240503,175000,102791435,4210,4210,4210,4210,0
|
|
20240503,174900,102791435,4210,4210,4210,4210,0
|
|
20240503,174800,102791435,4210,4210,4210,4210,0
|
|
20240503,174700,102791435,4210,4210,4210,4210,0
|
|
20240503,174600,102791435,4210,4210,4210,4210,0
|
|
20240503,174500,102791435,4210,4210,4210,4210,0
|
|
20240503,174400,102791435,4210,4210,4210,4210,0
|
|
20240503,174300,102791435,4210,4210,4210,4210,0
|
|
20240503,174200,102791435,4210,4210,4210,4210,0
|
|
20240503,174100,102791435,4210,4210,4210,4210,0
|
|
20240503,174000,102791435,4210,4210,4210,4210,0
|
|
20240503,173900,102791435,4210,4210,4210,4210,0
|
|
20240503,173800,102791435,4210,4210,4210,4210,0
|
|
20240503,173700,102791435,4210,4210,4210,4210,0
|
|
20240503,173600,102791435,4210,4210,4210,4210,0
|
|
20240503,173500,102791435,4210,4210,4210,4210,0
|
|
20240503,173400,102791435,4210,4210,4210,4210,0
|
|
20240503,173300,102791435,4210,4210,4210,4210,0
|
|
20240503,173200,102791435,4210,4210,4210,4210,0
|
|
20240503,173100,102791435,4210,4210,4210,4210,0
|
|
20240503,173000,102791435,4210,4210,4210,4210,136
|
|
20240503,172900,102791435,4210,4210,4210,4210,0
|
|
20240503,172800,102791435,4210,4210,4210,4210,0
|
|
20240503,172700,102791435,4210,4210,4210,4210,0
|
|
20240503,172600,102791435,4210,4210,4210,4210,0
|
|
20240503,172500,102791435,4210,4210,4210,4210,0
|
|
20240503,172400,102791435,4210,4210,4210,4210,0
|
|
20240503,172300,102791435,4210,4210,4210,4210,0
|
|
20240503,172200,102791435,4210,4210,4210,4210,0
|
|
20240503,172100,102791435,4210,4210,4210,4210,0
|
|
20240503,172000,102791435,4210,4210,4210,4210,0
|
|
20240503,171900,102791435,4210,4210,4210,4210,0
|
|
20240503,171800,102791435,4210,4210,4210,4210,0
|
|
20240503,171700,102791435,4210,4210,4210,4210,0
|
|
20240503,171600,102791435,4210,4210,4210,4210,0
|
|
20240503,171500,102791435,4210,4210,4210,4210,0
|
|
20240503,171400,102791435,4210,4210,4210,4210,0
|
|
20240503,171300,102791435,4210,4210,4210,4210,0
|
|
20240503,171200,102791435,4210,4210,4210,4210,0
|
|
20240503,171100,102791435,4210,4210,4210,4210,0
|
|
20240503,171000,102791435,4210,4210,4210,4210,0
|
|
20240503,170900,102791435,4210,4210,4210,4210,0
|
|
20240503,170800,102791435,4210,4210,4210,4210,0
|
|
20240503,170700,102791435,4210,4210,4210,4210,0
|
|
20240503,170600,102791435,4210,4210,4210,4210,0
|
|
20240503,170500,102791435,4210,4210,4210,4210,0
|
|
20240503,170400,102791435,4210,4210,4210,4210,0
|
|
20240503,170300,102791435,4210,4210,4210,4210,0
|
|
20240503,170200,102791435,4210,4210,4210,4210,0
|
|
20240503,170100,102791435,4210,4210,4210,4210,0
|
|
20240503,170000,102791435,4210,4210,4210,4210,136
|
|
20240503,165900,102791435,4210,4210,4210,4210,0
|
|
20240503,165800,102791435,4210,4210,4210,4210,0
|
|
20240503,165700,102791435,4210,4210,4210,4210,0
|
|
20240503,165600,102791435,4210,4210,4210,4210,0
|
|
20240503,165500,102791435,4210,4210,4210,4210,0
|
|
20240503,165400,102791435,4210,4210,4210,4210,0
|
|
20240503,165300,102791435,4210,4210,4210,4210,0
|
|
20240503,165200,102791435,4210,4210,4210,4210,0
|
|
20240503,165100,102791435,4210,4210,4210,4210,0
|
|
20240503,165000,102791435,4210,4210,4210,4210,0
|
|
20240503,164900,102791435,4210,4210,4210,4210,0
|
|
20240503,164800,102791435,4210,4210,4210,4210,0
|
|
20240503,164700,102791435,4210,4210,4210,4210,0
|
|
20240503,164600,102791435,4210,4210,4210,4210,0
|
|
20240503,164500,102791435,4210,4210,4210,4210,0
|
|
20240503,164400,102791435,4210,4210,4210,4210,0
|
|
20240503,164300,102791435,4210,4210,4210,4210,0
|
|
20240503,164200,102791435,4210,4210,4210,4210,0
|
|
20240503,164100,102791435,4210,4210,4210,4210,0
|
|
20240503,164000,102791435,4210,4210,4210,4210,0
|
|
20240503,163900,102791435,4210,4210,4210,4210,0
|
|
20240503,163800,102791435,4210,4210,4210,4210,0
|
|
20240503,163700,102791435,4210,4210,4210,4210,0
|
|
20240503,163600,102791435,4210,4210,4210,4210,0
|
|
20240503,163500,102791435,4210,4210,4210,4210,0
|
|
20240503,163400,102791435,4210,4210,4210,4210,0
|
|
20240503,163300,102791435,4210,4210,4210,4210,0
|
|
20240503,163200,102791435,4210,4210,4210,4210,0
|
|
20240503,163100,102791435,4210,4210,4210,4210,0
|
|
20240503,163000,102791435,4210,4210,4210,4210,136
|
|
20240503,162900,102791435,4210,4210,4210,4210,0
|
|
20240503,162800,102791435,4210,4210,4210,4210,0
|
|
20240503,162700,102791435,4210,4210,4210,4210,0
|
|
20240503,162600,102791435,4210,4210,4210,4210,0
|
|
20240503,162500,102791435,4210,4210,4210,4210,0
|
|
20240503,162400,102791435,4210,4210,4210,4210,0
|
|
20240503,162300,102791435,4210,4210,4210,4210,0
|
|
20240503,162200,102791435,4210,4210,4210,4210,0
|
|
20240503,162100,102791435,4210,4210,4210,4210,0
|
|
20240503,162000,102791435,4210,4210,4210,4210,0
|
|
20240503,161900,102791435,4210,4210,4210,4210,0
|
|
20240503,161800,102791435,4210,4210,4210,4210,0
|
|
20240503,161700,102791435,4210,4210,4210,4210,0
|
|
20240503,161600,102791435,4210,4210,4210,4210,0
|
|
20240503,161500,102791435,4210,4210,4210,4210,0
|
|
20240503,161400,102791435,4210,4210,4210,4210,0
|
|
20240503,161300,102791435,4210,4210,4210,4210,0
|
|
20240503,161200,102791435,4210,4210,4210,4210,0
|
|
20240503,161100,102791435,4210,4210,4210,4210,0
|
|
20240503,161000,102791435,4210,4210,4210,4210,0
|
|
20240503,160900,102791435,4210,4210,4210,4210,0
|
|
20240503,160800,102791435,4210,4210,4210,4210,0
|
|
20240503,160700,102791435,4210,4210,4210,4210,0
|
|
20240503,160600,102791435,4210,4210,4210,4210,0
|
|
20240503,160500,102791435,4210,4210,4210,4210,0
|
|
20240503,160400,102791435,4210,4210,4210,4210,0
|
|
20240503,160300,102791435,4210,4210,4210,4210,0
|
|
20240503,160200,102791435,4210,4210,4210,4210,0
|
|
20240503,160100,102791435,4210,4210,4210,4210,0
|
|
20240503,160000,102791435,4210,4210,4210,4210,136
|
|
20240503,155900,102791435,4210,4210,4210,4210,0
|
|
20240503,155800,102791435,4210,4210,4210,4210,0
|
|
20240503,155700,102791435,4210,4210,4210,4210,0
|
|
20240503,155600,102791435,4210,4210,4210,4210,0
|
|
20240503,155500,102791435,4210,4210,4210,4210,0
|
|
20240503,155400,102791435,4210,4210,4210,4210,0
|
|
20240503,155300,102791435,4210,4210,4210,4210,0
|
|
20240503,155200,102791435,4210,4210,4210,4210,0
|
|
20240503,155100,102791435,4210,4210,4210,4210,0
|
|
20240503,155000,102791435,4210,4210,4210,4210,0
|
|
20240503,154900,102791435,4210,4210,4210,4210,0
|
|
20240503,154800,102791435,4210,4210,4210,4210,0
|
|
20240503,154700,102791435,4210,4210,4210,4210,0
|
|
20240503,154600,102791435,4210,4210,4210,4210,0
|
|
20240503,154500,102791435,4210,4210,4210,4210,0
|
|
20240503,154400,102791435,4210,4210,4210,4210,0
|
|
20240503,154300,102791435,4210,4210,4210,4210,0
|
|
20240503,154200,102791435,4210,4210,4210,4210,0
|
|
20240503,154100,102791435,4210,4210,4210,4210,0
|
|
20240503,154000,102791435,4210,4210,4210,4210,0
|
|
20240503,153900,102791435,4210,4210,4210,4210,0
|
|
20240503,153800,102791435,4210,4210,4210,4210,0
|
|
20240503,153700,102791435,4210,4210,4210,4210,0
|
|
20240503,153600,102791435,4210,4210,4210,4210,0
|
|
20240503,153500,102791435,4210,4210,4210,4210,0
|
|
20240503,153400,102791435,4210,4210,4210,4210,0
|
|
20240503,153300,102791435,4210,4210,4210,4210,0
|
|
20240503,153200,102791435,4210,4210,4210,4210,0
|
|
20240503,153100,102791435,4210,4210,4210,4210,0
|
|
20240503,153000,102791435,4210,4210,4210,4210,272
|
|
20240503,152900,102218875,4210,4210,4210,4210,0
|
|
20240503,152800,102218875,4210,4210,4210,4210,0
|
|
20240503,152700,102218875,4210,4210,4210,4210,0
|
|
20240503,152600,102218875,4210,4210,4210,4210,0
|
|
20240503,152500,102218875,4210,4210,4210,4210,0
|
|
20240503,152400,102218875,4210,4210,4210,4210,0
|
|
20240503,152300,102218875,4210,4210,4210,4210,0
|
|
20240503,152200,102218875,4210,4210,4210,4210,0
|
|
20240503,152100,102218875,4210,4210,4210,4210,0
|
|
20240503,152000,102218875,4210,4210,4210,4210,0
|
|
20240503,151900,102218875,4210,4210,4210,4210,11
|
|
20240503,151800,102172565,4210,4210,4210,4210,1
|
|
20240503,151700,102168355,4200,4210,4210,4200,35
|
|
20240503,151600,102021330,4205,4205,4205,4205,6
|
|
20240503,151500,101996100,4210,4205,4210,4205,34
|
|
20240503,151400,101853125,4205,4205,4205,4205,33
|
|
20240503,151300,101714360,4200,4200,4200,4200,135
|
|
20240503,151200,101147360,4195,4195,4195,4195,33
|
|
20240503,151100,101008925,4195,4195,4195,4195,34
|
|
20240503,151000,100866295,4195,4195,4195,4195,33
|
|
20240503,150900,100727860,4195,4195,4195,4195,0
|
|
20240503,150800,100727860,4195,4195,4195,4195,0
|
|
20240503,150700,100727860,4195,4195,4195,4195,133
|
|
20240503,150600,100169925,4195,4195,4195,4195,0
|
|
20240503,150500,100169925,4195,4195,4195,4195,0
|
|
20240503,150400,100169925,4195,4195,4195,4195,0
|
|
20240503,150300,100169925,4195,4195,4195,4195,34
|
|
20240503,150200,100027295,4195,4195,4195,4195,0
|
|
20240503,150100,100027295,4195,4195,4195,4195,0
|
|
20240503,150000,100027295,4195,4195,4195,4195,33
|
|
20240503,145900,99888860,4200,4200,4200,4200,1
|
|
20240503,145800,99884660,4200,4200,4200,4200,0
|
|
20240503,145700,99884660,4200,4200,4200,4200,32
|
|
20240503,145600,99750260,4200,4200,4200,4200,0
|
|
20240503,145500,99750260,4200,4200,4200,4200,0
|
|
20240503,145400,99750260,4200,4200,4200,4200,0
|
|
20240503,145300,99750260,4200,4200,4200,4200,33
|
|
20240503,145200,99611660,4200,4200,4200,4200,0
|
|
20240503,145100,99611660,4200,4200,4200,4200,0
|
|
20240503,145000,99611660,4200,4200,4200,4200,0
|
|
20240503,144900,99611660,4200,4200,4200,4200,266
|
|
20240503,144800,98494460,4200,4200,4200,4200,0
|
|
20240503,144700,98494460,4200,4200,4200,4200,0
|
|
20240503,144600,98494460,4200,4200,4200,4200,33
|
|
20240503,144500,98355860,4200,4200,4200,4200,0
|
|
20240503,144400,98355860,4200,4200,4200,4200,889
|
|
20240503,144300,94622060,4200,4200,4200,4200,34
|
|
20240503,144200,94479260,4205,4205,4205,4205,110
|
|
20240503,144100,94016710,4205,4205,4205,4205,27
|
|
20240503,144000,93903175,4205,4200,4205,4200,54
|
|
20240503,143900,93676270,4205,4205,4205,4200,42
|
|
20240503,143800,93499825,4200,4205,4205,4200,66
|
|
20240503,143700,93222465,4200,4200,4200,4200,33
|
|
20240503,143600,93083865,4205,4205,4205,4205,13
|
|
20240503,143500,93029200,4205,4205,4205,4205,0
|
|
20240503,143400,93029200,4205,4205,4205,4205,0
|
|
20240503,143300,93029200,4205,4205,4205,4205,29
|
|
20240503,143200,92907255,4215,4215,4215,4215,0
|
|
20240503,143100,92907255,4215,4215,4215,4215,0
|
|
20240503,143000,92907255,4215,4215,4215,4215,0
|
|
20240503,142900,92907255,4215,4215,4215,4215,0
|
|
20240503,142800,92907255,4215,4215,4215,4215,0
|
|
20240503,142700,92907255,4215,4215,4215,4215,36
|
|
20240503,142600,92755515,4205,4205,4205,4205,40
|
|
20240503,142500,92587315,4210,4210,4210,4210,0
|
|
20240503,142400,92587315,4210,4210,4210,4210,60
|
|
20240503,142300,92334715,4200,4200,4200,4200,0
|
|
20240503,142200,92334715,4200,4200,4200,4200,0
|
|
20240503,142100,92334715,4200,4200,4200,4200,0
|
|
20240503,142000,92334715,4200,4200,4200,4200,0
|
|
20240503,141900,92334715,4200,4200,4200,4200,62
|
|
20240503,141800,92074315,4220,4220,4220,4220,0
|
|
20240503,141700,92074315,4220,4220,4220,4220,400
|
|
20240503,141600,90386315,4200,4195,4200,4195,562
|
|
20240503,141500,88026085,4200,4200,4200,4200,1239
|
|
20240503,141400,82822285,4200,4200,4200,4200,0
|
|
20240503,141300,82822285,4200,4200,4200,4200,0
|
|
20240503,141200,82822285,4200,4200,4200,4200,33
|
|
20240503,141100,82683685,4200,4200,4200,4200,0
|
|
20240503,141000,82683685,4200,4200,4200,4200,0
|
|
20240503,140900,82683685,4200,4200,4200,4200,34
|
|
20240503,140800,82540885,4210,4210,4210,4210,0
|
|
20240503,140700,82540885,4210,4210,4210,4210,0
|
|
20240503,140600,82540885,4210,4210,4210,4210,1
|
|
20240503,140500,82536675,4210,4210,4210,4210,22
|
|
20240503,140400,82444055,4210,4210,4210,4210,0
|
|
20240503,140300,82444055,4210,4210,4210,4210,1
|
|
20240503,140200,82439845,4235,4220,4235,4220,2
|
|
20240503,140100,82431390,4220,4220,4220,4220,0
|
|
20240503,140000,82431390,4220,4220,4220,4220,1
|
|
20240503,135900,82427170,4205,4205,4205,4205,133
|
|
20240503,135800,81867905,4210,4210,4210,4210,0
|
|
20240503,135700,81867905,4210,4210,4210,4210,0
|
|
20240503,135600,81867905,4210,4210,4210,4210,1
|
|
20240503,135500,81863695,4200,4205,4205,4200,13
|
|
20240503,135400,81809040,4200,4200,4200,4200,0
|
|
20240503,135300,81809040,4200,4200,4200,4200,0
|
|
20240503,135200,81809040,4200,4200,4200,4200,0
|
|
20240503,135100,81809040,4200,4200,4200,4200,0
|
|
20240503,135000,81809040,4200,4200,4200,4200,0
|
|
20240503,134900,81809040,4200,4200,4200,4200,0
|
|
20240503,134800,81809040,4200,4205,4235,4200,30
|
|
20240503,134700,81682865,4200,4200,4200,4200,0
|
|
20240503,134600,81682865,4200,4200,4200,4200,0
|
|
20240503,134500,81682865,4200,4205,4205,4200,44
|
|
20240503,134400,81498010,4205,4205,4205,4205,1
|
|
20240503,134300,81493805,4205,4205,4205,4205,0
|
|
20240503,134200,81493805,4205,4205,4205,4205,29
|
|
20240503,134100,81371860,4235,4235,4235,4235,0
|
|
20240503,134000,81371860,4235,4235,4235,4235,0
|
|
20240503,133900,81371860,4235,4235,4235,4235,0
|
|
20240503,133800,81371860,4235,4210,4235,4210,14
|
|
20240503,133700,81312895,4205,4205,4205,4205,0
|
|
20240503,133600,81312895,4205,4205,4205,4205,0
|
|
20240503,133500,81312895,4205,4205,4205,4205,92
|
|
20240503,133400,80926035,4205,4205,4205,4205,0
|
|
20240503,133300,80926035,4205,4205,4205,4205,5
|
|
20240503,133200,80905010,4205,4205,4205,4205,4
|
|
20240503,133100,80888190,4220,4220,4220,4220,0
|
|
20240503,133000,80888190,4220,4220,4220,4220,0
|
|
20240503,132900,80888190,4220,4220,4220,4220,0
|
|
20240503,132800,80888190,4220,4210,4220,4210,5
|
|
20240503,132700,80867110,4205,4205,4205,4205,5
|
|
20240503,132600,80846085,4200,4200,4200,4200,0
|
|
20240503,132500,80846085,4200,4200,4200,4200,33
|
|
20240503,132400,80707485,4205,4205,4205,4205,28
|
|
20240503,132300,80589745,4205,4205,4205,4205,13
|
|
20240503,132200,80535080,4205,4205,4205,4200,61
|
|
20240503,132100,80278745,4205,4205,4205,4205,0
|
|
20240503,132000,80278745,4205,4205,4205,4205,0
|
|
20240503,131900,80278745,4205,4205,4205,4205,0
|
|
20240503,131800,80278745,4205,4205,4205,4205,33
|
|
20240503,131700,80139980,4235,4235,4235,4235,0
|
|
20240503,131600,80139980,4235,4235,4235,4235,0
|
|
20240503,131500,80139980,4235,4235,4235,4235,0
|
|
20240503,131400,80139980,4235,4235,4235,4235,0
|
|
20240503,131300,80139980,4235,4205,4235,4205,80
|
|
20240503,131200,79803310,4205,4205,4205,4205,0
|
|
20240503,131100,79803310,4205,4205,4205,4205,23
|
|
20240503,131000,79706595,4205,4205,4205,4205,0
|
|
20240503,130900,79706595,4205,4205,4205,4205,0
|
|
20240503,130800,79706595,4205,4205,4205,4205,34
|
|
20240503,130700,79563625,4210,4210,4210,4210,0
|
|
20240503,130600,79563625,4210,4210,4210,4210,0
|
|
20240503,130500,79563625,4210,4210,4210,4210,0
|
|
20240503,130400,79563625,4210,4200,4210,4200,499
|
|
20240503,130300,77462885,4200,4200,4200,4200,40
|
|
20240503,130200,77294885,4200,4200,4200,4200,0
|
|
20240503,130100,77294885,4200,4200,4200,4200,34
|
|
20240503,130000,77152085,4200,4200,4200,4200,67
|
|
20240503,125900,76870685,4200,4200,4200,4200,0
|
|
20240503,125800,76870685,4200,4200,4200,4200,0
|
|
20240503,125700,76870685,4200,4200,4200,4200,0
|
|
20240503,125600,76870685,4200,4200,4200,4200,0
|
|
20240503,125500,76870685,4200,4205,4205,4200,2000
|
|
20240503,125400,68468270,4205,4205,4205,4205,33
|
|
20240503,125300,68329505,4205,4205,4205,4205,0
|
|
20240503,125200,68329505,4205,4205,4205,4205,0
|
|
20240503,125100,68329505,4205,4205,4205,4205,33
|
|
20240503,125000,68190740,4210,4210,4210,4210,0
|
|
20240503,124900,68190740,4210,4210,4210,4210,1
|
|
20240503,124800,68186530,4205,4205,4205,4205,0
|
|
20240503,124700,68186530,4205,4205,4205,4205,673
|
|
20240503,124600,65356565,4200,4225,4225,4200,8489
|
|
20240503,124500,29599525,4225,4225,4225,4225,0
|
|
20240503,124400,29599525,4225,4230,4230,4225,34
|
|
20240503,124300,29455870,4230,4230,4230,4230,0
|
|
20240503,124200,29455870,4230,4230,4230,4230,3
|
|
20240503,124100,29443180,4225,4225,4225,4225,34
|
|
20240503,124000,29299530,4225,4225,4225,4225,0
|
|
20240503,123900,29299530,4225,4225,4225,4225,0
|
|
20240503,123800,29299530,4225,4225,4225,4225,0
|
|
20240503,123700,29299530,4225,4225,4225,4225,33
|
|
20240503,123600,29160105,4225,4225,4225,4225,0
|
|
20240503,123500,29160105,4225,4225,4225,4225,0
|
|
20240503,123400,29160105,4225,4225,4225,4225,0
|
|
20240503,123300,29160105,4225,4225,4225,4225,0
|
|
20240503,123200,29160105,4225,4225,4225,4225,34
|
|
20240503,123100,29016455,4235,4235,4235,4235,0
|
|
20240503,123000,29016455,4235,4235,4235,4235,0
|
|
20240503,122900,29016455,4235,4235,4235,4235,0
|
|
20240503,122800,29016455,4235,4225,4235,4225,20
|
|
20240503,122700,28931935,4225,4225,4225,4225,17
|
|
20240503,122600,28860110,4225,4225,4225,4225,0
|
|
20240503,122500,28860110,4225,4225,4225,4225,34
|
|
20240503,122400,28716460,4220,4220,4220,4220,0
|
|
20240503,122300,28716460,4220,4220,4220,4220,0
|
|
20240503,122200,28716460,4220,4220,4220,4220,30
|
|
20240503,122100,28589860,4225,4225,4225,4225,4
|
|
20240503,122000,28572960,4220,4220,4220,4220,33
|
|
20240503,121900,28433700,4225,4225,4225,4225,100
|
|
20240503,121800,28011200,4220,4220,4220,4220,0
|
|
20240503,121700,28011200,4220,4220,4220,4220,34
|
|
20240503,121600,27867720,4220,4220,4220,4220,0
|
|
20240503,121500,27867720,4220,4220,4220,4220,0
|
|
20240503,121400,27867720,4220,4220,4220,4220,33
|
|
20240503,121300,27728460,4225,4225,4225,4225,0
|
|
20240503,121200,27728460,4225,4225,4225,4225,1
|
|
20240503,121100,27724235,4230,4230,4230,4230,0
|
|
20240503,121000,27724235,4230,4230,4230,4230,0
|
|
20240503,120900,27724235,4230,4230,4230,4230,1
|
|
20240503,120800,27720005,4230,4230,4230,4230,0
|
|
20240503,120700,27720005,4230,4230,4230,4230,21
|
|
20240503,120600,27631175,4235,4235,4235,4235,0
|
|
20240503,120500,27631175,4235,4235,4235,4235,0
|
|
20240503,120400,27631175,4235,4235,4235,4235,0
|
|
20240503,120300,27631175,4235,4235,4235,4235,11
|
|
20240503,120200,27584590,4230,4230,4230,4230,0
|
|
20240503,120100,27584590,4230,4230,4230,4230,0
|
|
20240503,120000,27584590,4230,4230,4230,4230,0
|
|
20240503,115900,27584590,4230,4230,4230,4230,0
|
|
20240503,115800,27584590,4230,4230,4230,4230,0
|
|
20240503,115700,27584590,4230,4230,4230,4230,0
|
|
20240503,115600,27584590,4230,4230,4230,4230,0
|
|
20240503,115500,27584590,4230,4230,4230,4230,0
|
|
20240503,115400,27584590,4230,4230,4230,4230,15
|
|
20240503,115300,27521140,4225,4225,4225,4225,33
|
|
20240503,115200,27381715,4225,4225,4225,4225,0
|
|
20240503,115100,27381715,4225,4225,4225,4225,0
|
|
20240503,115000,27381715,4225,4220,4225,4220,76
|
|
20240503,114900,27060785,4220,4220,4220,4220,0
|
|
20240503,114800,27060785,4220,4220,4220,4220,0
|
|
20240503,114700,27060785,4220,4220,4220,4220,0
|
|
20240503,114600,27060785,4220,4220,4220,4220,33
|
|
20240503,114500,26921525,4225,4225,4225,4225,0
|
|
20240503,114400,26921525,4225,4225,4225,4225,0
|
|
20240503,114300,26921525,4225,4225,4225,4225,4
|
|
20240503,114200,26904625,4230,4230,4230,4230,0
|
|
20240503,114100,26904625,4230,4230,4230,4230,0
|
|
20240503,114000,26904625,4230,4230,4230,4230,21
|
|
20240503,113900,26815795,4230,4230,4230,4230,0
|
|
20240503,113800,26815795,4230,4230,4230,4230,0
|
|
20240503,113700,26815795,4230,4230,4230,4230,0
|
|
20240503,113600,26815795,4230,4230,4230,4230,75
|
|
20240503,113500,26498545,4230,4230,4230,4230,2
|
|
20240503,113400,26490085,4230,4230,4230,4230,2
|
|
20240503,113300,26481625,4245,4245,4245,4245,0
|
|
20240503,113200,26481625,4245,4245,4245,4245,0
|
|
20240503,113100,26481625,4245,4245,4245,4245,2
|
|
20240503,113000,26473135,4245,4245,4245,4245,24
|
|
20240503,112900,26371255,4220,4220,4220,4220,82
|
|
20240503,112800,26025215,4225,4225,4225,4225,0
|
|
20240503,112700,26025215,4225,4225,4225,4225,0
|
|
20240503,112600,26025215,4225,4225,4225,4225,6
|
|
20240503,112500,25999865,4230,4230,4230,4230,0
|
|
20240503,112400,25999865,4230,4230,4230,4230,1
|
|
20240503,112300,25995635,4230,4225,4230,4225,41
|
|
20240503,112200,25822375,4225,4225,4225,4225,0
|
|
20240503,112100,25822375,4225,4225,4225,4225,0
|
|
20240503,112000,25822375,4225,4225,4225,4225,0
|
|
20240503,111900,25822375,4225,4225,4225,4225,33
|
|
20240503,111800,25682950,4230,4230,4230,4230,0
|
|
20240503,111700,25682950,4230,4230,4230,4230,2
|
|
20240503,111600,25674490,4225,4225,4225,4225,34
|
|
20240503,111500,25530840,4225,4225,4225,4225,0
|
|
20240503,111400,25530840,4225,4225,4225,4225,0
|
|
20240503,111300,25530840,4225,4225,4225,4225,0
|
|
20240503,111200,25530840,4225,4225,4225,4225,33
|
|
20240503,111100,25391415,4230,4230,4230,4230,0
|
|
20240503,111000,25391415,4230,4230,4230,4230,0
|
|
20240503,110900,25391415,4230,4230,4230,4230,2
|
|
20240503,110800,25382955,4225,4230,4230,4225,800
|
|
20240503,110700,22002920,4225,4225,4225,4225,0
|
|
20240503,110600,22002920,4225,4225,4225,4225,0
|
|
20240503,110500,22002920,4225,4230,4230,4225,1043
|
|
20240503,110400,17596240,4230,4230,4230,4230,0
|
|
20240503,110300,17596240,4230,4225,4230,4225,34
|
|
20240503,110200,17452585,4225,4225,4225,4225,34
|
|
20240503,110100,17308935,4230,4230,4230,4230,0
|
|
20240503,110000,17308935,4230,4230,4230,4230,19
|
|
20240503,105900,17228565,4230,4225,4230,4225,38
|
|
20240503,105800,17067990,4230,4230,4230,4230,5
|
|
20240503,105700,17046840,4225,4225,4225,4225,0
|
|
20240503,105600,17046840,4225,4225,4225,4225,0
|
|
20240503,105500,17046840,4225,4225,4225,4225,34
|
|
20240503,105400,16903190,4230,4230,4230,4230,5
|
|
20240503,105300,16882040,4225,4225,4225,4225,34
|
|
20240503,105200,16738390,4225,4225,4225,4225,33
|
|
20240503,105100,16598965,4230,4230,4230,4230,5
|
|
20240503,105000,16577815,4225,4225,4225,4225,0
|
|
20240503,104900,16577815,4225,4225,4225,4225,34
|
|
20240503,104800,16434165,4225,4225,4225,4225,0
|
|
20240503,104700,16434165,4225,4225,4225,4225,0
|
|
20240503,104600,16434165,4225,4225,4225,4225,0
|
|
20240503,104500,16434165,4225,4225,4225,4225,33
|
|
20240503,104400,16294740,4225,4225,4225,4225,0
|
|
20240503,104300,16294740,4225,4225,4225,4225,0
|
|
20240503,104200,16294740,4225,4225,4225,4225,34
|
|
20240503,104100,16151090,4225,4225,4225,4225,439
|
|
20240503,104000,14296315,4225,4225,4225,4225,0
|
|
20240503,103900,14296315,4225,4225,4225,4225,33
|
|
20240503,103800,14156890,4225,4225,4225,4225,0
|
|
20240503,103700,14156890,4225,4225,4225,4225,0
|
|
20240503,103600,14156890,4225,4225,4225,4225,0
|
|
20240503,103500,14156890,4225,4230,4230,4225,36
|
|
20240503,103400,14004780,4230,4230,4230,4230,252
|
|
20240503,103300,12938820,4230,4230,4230,4230,202
|
|
20240503,103200,12084360,4225,4225,4225,4225,36
|
|
20240503,103100,11932260,4230,4230,4230,4230,0
|
|
20240503,103000,11932260,4230,4230,4230,4230,204
|
|
20240503,102900,11069340,4230,4230,4230,4230,0
|
|
20240503,102800,11069340,4230,4230,4230,4230,34
|
|
20240503,102700,10925520,4235,4235,4235,4235,1
|
|
20240503,102600,10921285,4230,4230,4230,4230,0
|
|
20240503,102500,10921285,4230,4230,4230,4230,33
|
|
20240503,102400,10781695,4230,4230,4230,4230,0
|
|
20240503,102300,10781695,4230,4230,4230,4230,0
|
|
20240503,102200,10781695,4230,4230,4230,4230,34
|
|
20240503,102100,10637875,4230,4230,4230,4230,0
|
|
20240503,102000,10637875,4230,4230,4230,4230,0
|
|
20240503,101900,10637875,4230,4230,4230,4230,0
|
|
20240503,101800,10637875,4230,4230,4230,4230,33
|
|
20240503,101700,10498285,4230,4230,4230,4230,0
|
|
20240503,101600,10498285,4230,4230,4230,4230,0
|
|
20240503,101500,10498285,4230,4230,4230,4230,34
|
|
20240503,101400,10354465,4240,4240,4240,4240,0
|
|
20240503,101300,10354465,4240,4240,4240,4240,0
|
|
20240503,101200,10354465,4240,4240,4240,4240,0
|
|
20240503,101100,10354465,4240,4240,4240,4240,0
|
|
20240503,101000,10354465,4240,4240,4240,4240,0
|
|
20240503,100900,10354465,4240,4240,4240,4240,0
|
|
20240503,100800,10354465,4240,4240,4240,4240,5
|
|
20240503,100700,10333265,4245,4245,4245,4245,0
|
|
20240503,100600,10333265,4245,4245,4245,4245,1
|
|
20240503,100500,10329020,4240,4240,4240,4240,0
|
|
20240503,100400,10329020,4240,4240,4240,4240,4
|
|
20240503,100300,10312060,4240,4240,4240,4240,0
|
|
20240503,100200,10312060,4240,4240,4240,4240,1
|
|
20240503,100100,10307820,4230,4230,4230,4230,56
|
|
20240503,100000,10070940,4235,4235,4235,4235,13
|
|
20240503,095900,10015885,4230,4230,4230,4230,0
|
|
20240503,095800,10015885,4230,4230,4230,4230,67
|
|
20240503,095700,9732475,4230,4230,4230,4230,0
|
|
20240503,095600,9732475,4230,4230,4230,4230,1
|
|
20240503,095500,9728245,4240,4240,4240,4240,0
|
|
20240503,095400,9728245,4240,4240,4240,4240,0
|
|
20240503,095300,9728245,4240,4240,4240,4240,0
|
|
20240503,095200,9728245,4240,4240,4240,4240,0
|
|
20240503,095100,9728245,4240,4240,4240,4240,1
|
|
20240503,095000,9724005,4230,4230,4230,4230,0
|
|
20240503,094900,9724005,4230,4230,4230,4230,474
|
|
20240503,094800,7718985,4225,4225,4225,4225,34
|
|
20240503,094700,7575335,4230,4230,4230,4230,1
|
|
20240503,094600,7571105,4230,4230,4230,4230,10
|
|
20240503,094500,7528805,4230,4230,4230,4230,13
|
|
20240503,094400,7473815,4225,4230,4230,4225,44
|
|
20240503,094300,7287860,4230,4230,4230,4230,10
|
|
20240503,094200,7245560,4225,4225,4225,4225,46
|
|
20240503,094100,7051210,4220,4220,4220,4220,34
|
|
20240503,094000,6907730,4220,4220,4220,4220,0
|
|
20240503,093900,6907730,4220,4220,4220,4220,39
|
|
20240503,093800,6743150,4220,4220,4220,4220,1
|
|
20240503,093700,6738930,4225,4225,4225,4225,1
|
|
20240503,093600,6734705,4225,4225,4225,4225,0
|
|
20240503,093500,6734705,4225,4225,4225,4225,1
|
|
20240503,093400,6730480,4210,4240,4240,4210,1501
|
|
20240503,093300,382155,4250,4250,4250,4250,0
|
|
20240503,093200,382155,4250,4250,4250,4250,0
|
|
20240503,093100,382155,4250,4250,4250,4250,0
|
|
20240503,093000,382155,4250,4250,4250,4250,0
|
|
20240503,092900,382155,4250,4250,4250,4250,18
|
|
20240503,092800,305655,4250,4250,4250,4250,2
|
|
20240503,092700,297155,4250,4250,4250,4250,0
|
|
20240503,092600,297155,4250,4250,4250,4250,4
|
|
20240503,092500,280155,4250,4250,4250,4250,0
|
|
20240503,092400,280155,4250,4250,4250,4250,3
|
|
20240503,092300,267405,4250,4250,4250,4250,7
|
|
20240503,092200,237655,4250,4250,4250,4250,0
|
|
20240503,092100,237655,4250,4250,4250,4250,0
|
|
20240503,092000,237655,4250,4245,4250,4245,2
|
|
20240503,091900,229160,4245,4245,4245,4245,2
|
|
20240503,091800,220670,4245,4245,4245,4245,0
|
|
20240503,091700,220670,4245,4245,4245,4245,0
|
|
20240503,091600,220670,4245,4245,4245,4245,0
|
|
20240503,091500,220670,4245,4245,4245,4245,0
|
|
20240503,091400,220670,4245,4245,4245,4245,1
|
|
20240503,091300,216425,4250,4245,4250,4245,3
|
|
20240503,091200,203680,4250,4250,4250,4250,0
|
|
20240503,091100,203680,4250,4250,4250,4250,2
|
|
20240503,091000,195180,4250,4250,4250,4250,0
|
|
20240503,090900,195180,4250,4250,4250,4250,1
|
|
20240503,090800,190930,4240,4240,4240,4240,3
|
|
20240503,090700,178210,4240,4240,4240,4240,0
|
|
20240503,090600,178210,4240,4240,4240,4240,0
|
|
20240503,090500,178210,4240,4240,4240,4240,0
|
|
20240503,090400,178210,4240,4240,4240,4240,0
|
|
20240503,090300,178210,4240,4240,4240,4240,0
|
|
20240503,090200,178210,4240,4240,4240,4240,9
|
|
20240503,090100,140050,4240,4250,4250,4240,25
|
|
20240503,090000,34040,4255,4255,4255,4255,8
|