659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,195600,574915485,4190,4190,4190,4190,447
|
|
20240508,195500,574915485,4190,4190,4190,4190,0
|
|
20240508,195400,574915485,4190,4190,4190,4190,0
|
|
20240508,195300,574915485,4190,4190,4190,4190,0
|
|
20240508,195200,574915485,4190,4190,4190,4190,0
|
|
20240508,195100,574915485,4190,4190,4190,4190,0
|
|
20240508,195000,574915485,4190,4190,4190,4190,0
|
|
20240508,194900,574915485,4190,4190,4190,4190,0
|
|
20240508,194800,574915485,4190,4190,4190,4190,0
|
|
20240508,194700,574915485,4190,4190,4190,4190,0
|
|
20240508,194600,574915485,4190,4190,4190,4190,0
|
|
20240508,194500,574915485,4190,4190,4190,4190,0
|
|
20240508,194400,574915485,4190,4190,4190,4190,0
|
|
20240508,194300,574915485,4190,4190,4190,4190,0
|
|
20240508,194200,574915485,4190,4190,4190,4190,0
|
|
20240508,194100,574915485,4190,4190,4190,4190,0
|
|
20240508,194000,574915485,4190,4190,4190,4190,0
|
|
20240508,193900,574915485,4190,4190,4190,4190,0
|
|
20240508,193800,574915485,4190,4190,4190,4190,0
|
|
20240508,193700,574915485,4190,4190,4190,4190,0
|
|
20240508,193600,574915485,4190,4190,4190,4190,0
|
|
20240508,193500,574915485,4190,4190,4190,4190,0
|
|
20240508,193400,574915485,4190,4190,4190,4190,0
|
|
20240508,193300,574915485,4190,4190,4190,4190,0
|
|
20240508,193200,574915485,4190,4190,4190,4190,0
|
|
20240508,193100,574915485,4190,4190,4190,4190,0
|
|
20240508,193000,574915485,4190,4190,4190,4190,0
|
|
20240508,192900,574915485,4190,4190,4190,4190,0
|
|
20240508,192800,574915485,4190,4190,4190,4190,0
|
|
20240508,192700,574915485,4190,4190,4190,4190,0
|
|
20240508,192600,574915485,4190,4190,4190,4190,447
|
|
20240508,192500,574915485,4190,4190,4190,4190,0
|
|
20240508,192400,574915485,4190,4190,4190,4190,0
|
|
20240508,192300,574915485,4190,4190,4190,4190,0
|
|
20240508,192200,574915485,4190,4190,4190,4190,0
|
|
20240508,192100,574915485,4190,4190,4190,4190,0
|
|
20240508,192000,574915485,4190,4190,4190,4190,0
|
|
20240508,191900,574915485,4190,4190,4190,4190,0
|
|
20240508,191800,574915485,4190,4190,4190,4190,0
|
|
20240508,191700,574915485,4190,4190,4190,4190,0
|
|
20240508,191600,574915485,4190,4190,4190,4190,0
|
|
20240508,191500,574915485,4190,4190,4190,4190,0
|
|
20240508,191400,574915485,4190,4190,4190,4190,0
|
|
20240508,191300,574915485,4190,4190,4190,4190,0
|
|
20240508,191200,574915485,4190,4190,4190,4190,0
|
|
20240508,191100,574915485,4190,4190,4190,4190,0
|
|
20240508,191000,574915485,4190,4190,4190,4190,0
|
|
20240508,190900,574915485,4190,4190,4190,4190,0
|
|
20240508,190800,574915485,4190,4190,4190,4190,0
|
|
20240508,190700,574915485,4190,4190,4190,4190,0
|
|
20240508,190600,574915485,4190,4190,4190,4190,0
|
|
20240508,190500,574915485,4190,4190,4190,4190,0
|
|
20240508,190400,574915485,4190,4190,4190,4190,0
|
|
20240508,190300,574915485,4190,4190,4190,4190,0
|
|
20240508,190200,574915485,4190,4190,4190,4190,0
|
|
20240508,190100,574915485,4190,4190,4190,4190,0
|
|
20240508,190000,574915485,4190,4190,4190,4190,0
|
|
20240508,185900,574915485,4190,4190,4190,4190,0
|
|
20240508,185800,574915485,4190,4190,4190,4190,0
|
|
20240508,185700,574915485,4190,4190,4190,4190,0
|
|
20240508,185600,574915485,4190,4190,4190,4190,447
|
|
20240508,185500,574915485,4190,4190,4190,4190,0
|
|
20240508,185400,574915485,4190,4190,4190,4190,0
|
|
20240508,185300,574915485,4190,4190,4190,4190,0
|
|
20240508,185200,574915485,4190,4190,4190,4190,0
|
|
20240508,185100,574915485,4190,4190,4190,4190,0
|
|
20240508,185000,574915485,4190,4190,4190,4190,0
|
|
20240508,184900,574915485,4190,4190,4190,4190,0
|
|
20240508,184800,574915485,4190,4190,4190,4190,0
|
|
20240508,184700,574915485,4190,4190,4190,4190,0
|
|
20240508,184600,574915485,4190,4190,4190,4190,0
|
|
20240508,184500,574915485,4190,4190,4190,4190,0
|
|
20240508,184400,574915485,4190,4190,4190,4190,0
|
|
20240508,184300,574915485,4190,4190,4190,4190,0
|
|
20240508,184200,574915485,4190,4190,4190,4190,0
|
|
20240508,184100,574915485,4190,4190,4190,4190,0
|
|
20240508,184000,574915485,4190,4190,4190,4190,0
|
|
20240508,183900,574915485,4190,4190,4190,4190,0
|
|
20240508,183800,574915485,4190,4190,4190,4190,0
|
|
20240508,183700,574915485,4190,4190,4190,4190,0
|
|
20240508,183600,574915485,4190,4190,4190,4190,0
|
|
20240508,183500,574915485,4190,4190,4190,4190,0
|
|
20240508,183400,574915485,4190,4190,4190,4190,0
|
|
20240508,183300,574915485,4190,4190,4190,4190,0
|
|
20240508,183200,574915485,4190,4190,4190,4190,0
|
|
20240508,183100,574915485,4190,4190,4190,4190,0
|
|
20240508,183000,574915485,4190,4190,4190,4190,0
|
|
20240508,182900,574915485,4190,4190,4190,4190,0
|
|
20240508,182800,574915485,4190,4190,4190,4190,0
|
|
20240508,182700,574915485,4190,4190,4190,4190,0
|
|
20240508,182600,574915485,4190,4190,4190,4190,447
|
|
20240508,182500,574915485,4190,4190,4190,4190,0
|
|
20240508,182400,574915485,4190,4190,4190,4190,0
|
|
20240508,182300,574915485,4190,4190,4190,4190,0
|
|
20240508,182200,574915485,4190,4190,4190,4190,0
|
|
20240508,182100,574915485,4190,4190,4190,4190,0
|
|
20240508,182000,574915485,4190,4190,4190,4190,0
|
|
20240508,181900,574915485,4190,4190,4190,4190,0
|
|
20240508,181800,574915485,4190,4190,4190,4190,0
|
|
20240508,181700,574915485,4190,4190,4190,4190,0
|
|
20240508,181600,574915485,4190,4190,4190,4190,0
|
|
20240508,181500,574915485,4190,4190,4190,4190,0
|
|
20240508,181400,574915485,4190,4190,4190,4190,0
|
|
20240508,181300,574915485,4190,4190,4190,4190,0
|
|
20240508,181200,574915485,4190,4190,4190,4190,0
|
|
20240508,181100,574915485,4190,4190,4190,4190,0
|
|
20240508,181000,574915485,4190,4190,4190,4190,0
|
|
20240508,180900,574915485,4190,4190,4190,4190,0
|
|
20240508,180800,574915485,4190,4190,4190,4190,0
|
|
20240508,180700,574915485,4190,4190,4190,4190,0
|
|
20240508,180600,574915485,4190,4190,4190,4190,0
|
|
20240508,180500,574915485,4190,4190,4190,4190,0
|
|
20240508,180400,574915485,4190,4190,4190,4190,0
|
|
20240508,180300,574915485,4190,4190,4190,4190,0
|
|
20240508,180200,574915485,4190,4190,4190,4190,0
|
|
20240508,180100,574915485,4190,4190,4190,4190,0
|
|
20240508,180000,574915485,4190,4190,4190,4190,0
|
|
20240508,175900,574915485,4190,4190,4190,4190,0
|
|
20240508,175800,574915485,4190,4190,4190,4190,0
|
|
20240508,175700,574915485,4190,4190,4190,4190,0
|
|
20240508,175600,574915485,4190,4190,4190,4190,447
|
|
20240508,175500,574915485,4190,4190,4190,4190,0
|
|
20240508,175400,574915485,4190,4190,4190,4190,0
|
|
20240508,175300,574915485,4190,4190,4190,4190,0
|
|
20240508,175200,574915485,4190,4190,4190,4190,0
|
|
20240508,175100,574915485,4190,4190,4190,4190,0
|
|
20240508,175000,574915485,4190,4190,4190,4190,0
|
|
20240508,174900,574915485,4190,4190,4190,4190,0
|
|
20240508,174800,574915485,4190,4190,4190,4190,0
|
|
20240508,174700,574915485,4190,4190,4190,4190,0
|
|
20240508,174600,574915485,4190,4190,4190,4190,0
|
|
20240508,174500,574915485,4190,4190,4190,4190,0
|
|
20240508,174400,574915485,4190,4190,4190,4190,0
|
|
20240508,174300,574915485,4190,4190,4190,4190,0
|
|
20240508,174200,574915485,4190,4190,4190,4190,0
|
|
20240508,174100,574915485,4190,4190,4190,4190,0
|
|
20240508,174000,574915485,4190,4190,4190,4190,0
|
|
20240508,173900,574915485,4190,4190,4190,4190,0
|
|
20240508,173800,574915485,4190,4190,4190,4190,0
|
|
20240508,173700,574915485,4190,4190,4190,4190,0
|
|
20240508,173600,574915485,4190,4190,4190,4190,0
|
|
20240508,173500,574915485,4190,4190,4190,4190,0
|
|
20240508,173400,574915485,4190,4190,4190,4190,0
|
|
20240508,173300,574915485,4190,4190,4190,4190,0
|
|
20240508,173200,574915485,4190,4190,4190,4190,0
|
|
20240508,173100,574915485,4190,4190,4190,4190,0
|
|
20240508,173000,574915485,4190,4190,4190,4190,0
|
|
20240508,172900,574915485,4190,4190,4190,4190,0
|
|
20240508,172800,574915485,4190,4190,4190,4190,0
|
|
20240508,172700,574915485,4190,4190,4190,4190,0
|
|
20240508,172600,574915485,4190,4190,4190,4190,447
|
|
20240508,172500,574915485,4190,4190,4190,4190,0
|
|
20240508,172400,574915485,4190,4190,4190,4190,0
|
|
20240508,172300,574915485,4190,4190,4190,4190,0
|
|
20240508,172200,574915485,4190,4190,4190,4190,0
|
|
20240508,172100,574915485,4190,4190,4190,4190,0
|
|
20240508,172000,574915485,4190,4190,4190,4190,0
|
|
20240508,171900,574915485,4190,4190,4190,4190,0
|
|
20240508,171800,574915485,4190,4190,4190,4190,0
|
|
20240508,171700,574915485,4190,4190,4190,4190,0
|
|
20240508,171600,574915485,4190,4190,4190,4190,0
|
|
20240508,171500,574915485,4190,4190,4190,4190,0
|
|
20240508,171400,574915485,4190,4190,4190,4190,0
|
|
20240508,171300,574915485,4190,4190,4190,4190,0
|
|
20240508,171200,574915485,4190,4190,4190,4190,0
|
|
20240508,171100,574915485,4190,4190,4190,4190,0
|
|
20240508,171000,574915485,4190,4190,4190,4190,0
|
|
20240508,170900,574915485,4190,4190,4190,4190,0
|
|
20240508,170800,574915485,4190,4190,4190,4190,0
|
|
20240508,170700,574915485,4190,4190,4190,4190,0
|
|
20240508,170600,574915485,4190,4190,4190,4190,0
|
|
20240508,170500,574915485,4190,4190,4190,4190,0
|
|
20240508,170400,574915485,4190,4190,4190,4190,0
|
|
20240508,170300,574915485,4190,4190,4190,4190,0
|
|
20240508,170200,574915485,4190,4190,4190,4190,0
|
|
20240508,170100,574915485,4190,4190,4190,4190,0
|
|
20240508,170000,574915485,4190,4190,4190,4190,0
|
|
20240508,165900,574915485,4190,4190,4190,4190,0
|
|
20240508,165800,574915485,4190,4190,4190,4190,0
|
|
20240508,165700,574915485,4190,4190,4190,4190,0
|
|
20240508,165600,574915485,4190,4190,4190,4190,447
|
|
20240508,165500,574915485,4190,4190,4190,4190,0
|
|
20240508,165400,574915485,4190,4190,4190,4190,0
|
|
20240508,165300,574915485,4190,4190,4190,4190,0
|
|
20240508,165200,574915485,4190,4190,4190,4190,0
|
|
20240508,165100,574915485,4190,4190,4190,4190,0
|
|
20240508,165000,574915485,4190,4190,4190,4190,0
|
|
20240508,164900,574915485,4190,4190,4190,4190,0
|
|
20240508,164800,574915485,4190,4190,4190,4190,0
|
|
20240508,164700,574915485,4190,4190,4190,4190,0
|
|
20240508,164600,574915485,4190,4190,4190,4190,0
|
|
20240508,164500,574915485,4190,4190,4190,4190,0
|
|
20240508,164400,574915485,4190,4190,4190,4190,0
|
|
20240508,164300,574915485,4190,4190,4190,4190,0
|
|
20240508,164200,574915485,4190,4190,4190,4190,0
|
|
20240508,164100,574915485,4190,4190,4190,4190,0
|
|
20240508,164000,574915485,4190,4190,4190,4190,0
|
|
20240508,163900,574915485,4190,4190,4190,4190,0
|
|
20240508,163800,574915485,4190,4190,4190,4190,0
|
|
20240508,163700,574915485,4190,4190,4190,4190,0
|
|
20240508,163600,574915485,4190,4190,4190,4190,0
|
|
20240508,163500,574915485,4190,4190,4190,4190,0
|
|
20240508,163400,574915485,4190,4190,4190,4190,0
|
|
20240508,163300,574915485,4190,4190,4190,4190,0
|
|
20240508,163200,574915485,4190,4190,4190,4190,0
|
|
20240508,163100,574915485,4190,4190,4190,4190,0
|
|
20240508,163000,574915485,4190,4190,4190,4190,0
|
|
20240508,162900,574915485,4190,4190,4190,4190,0
|
|
20240508,162800,574915485,4190,4190,4190,4190,0
|
|
20240508,162700,574915485,4190,4190,4190,4190,0
|
|
20240508,162600,574915485,4190,4190,4190,4190,447
|
|
20240508,162500,574915485,4190,4190,4190,4190,0
|
|
20240508,162400,574915485,4190,4190,4190,4190,0
|
|
20240508,162300,574915485,4190,4190,4190,4190,0
|
|
20240508,162200,574915485,4190,4190,4190,4190,0
|
|
20240508,162100,574915485,4190,4190,4190,4190,0
|
|
20240508,162000,574915485,4190,4190,4190,4190,0
|
|
20240508,161900,574915485,4190,4190,4190,4190,0
|
|
20240508,161800,574915485,4190,4190,4190,4190,0
|
|
20240508,161700,574915485,4190,4190,4190,4190,0
|
|
20240508,161600,574915485,4190,4190,4190,4190,0
|
|
20240508,161500,574915485,4190,4190,4190,4190,0
|
|
20240508,161400,574915485,4190,4190,4190,4190,0
|
|
20240508,161300,574915485,4190,4190,4190,4190,0
|
|
20240508,161200,574915485,4190,4190,4190,4190,0
|
|
20240508,161100,574915485,4190,4190,4190,4190,0
|
|
20240508,161000,574915485,4190,4190,4190,4190,0
|
|
20240508,160900,574915485,4190,4190,4190,4190,0
|
|
20240508,160800,574915485,4190,4190,4190,4190,0
|
|
20240508,160700,574915485,4190,4190,4190,4190,0
|
|
20240508,160600,574915485,4190,4190,4190,4190,0
|
|
20240508,160500,574915485,4190,4190,4190,4190,0
|
|
20240508,160400,574915485,4190,4190,4190,4190,0
|
|
20240508,160300,574915485,4190,4190,4190,4190,0
|
|
20240508,160200,574915485,4190,4190,4190,4190,0
|
|
20240508,160100,574915485,4190,4190,4190,4190,0
|
|
20240508,160000,574915485,4190,4190,4190,4190,0
|
|
20240508,155900,574915485,4190,4190,4190,4190,0
|
|
20240508,155800,574915485,4190,4190,4190,4190,0
|
|
20240508,155700,574915485,4190,4190,4190,4190,0
|
|
20240508,155600,574915485,4190,4190,4190,4190,447
|
|
20240508,155500,574915485,4190,4190,4190,4190,0
|
|
20240508,155400,574915485,4190,4190,4190,4190,0
|
|
20240508,155300,574915485,4190,4190,4190,4190,0
|
|
20240508,155200,574915485,4190,4190,4190,4190,0
|
|
20240508,155100,574915485,4190,4190,4190,4190,0
|
|
20240508,155000,574915485,4190,4190,4190,4190,0
|
|
20240508,154900,574915485,4190,4190,4190,4190,0
|
|
20240508,154800,574915485,4190,4190,4190,4190,0
|
|
20240508,154700,574915485,4190,4190,4190,4190,0
|
|
20240508,154600,574915485,4190,4190,4190,4190,0
|
|
20240508,154500,574915485,4190,4190,4190,4190,0
|
|
20240508,154400,574915485,4190,4190,4190,4190,0
|
|
20240508,154300,574915485,4190,4190,4190,4190,0
|
|
20240508,154200,574915485,4190,4190,4190,4190,0
|
|
20240508,154100,574915485,4190,4190,4190,4190,0
|
|
20240508,154000,574915485,4190,4190,4190,4190,0
|
|
20240508,153900,574915485,4190,4190,4190,4190,0
|
|
20240508,153800,574915485,4190,4190,4190,4190,0
|
|
20240508,153700,574915485,4190,4190,4190,4190,0
|
|
20240508,153600,574915485,4190,4190,4190,4190,0
|
|
20240508,153500,574915485,4190,4190,4190,4190,0
|
|
20240508,153400,574915485,4190,4190,4190,4190,0
|
|
20240508,153300,574915485,4190,4190,4190,4190,0
|
|
20240508,153200,574915485,4190,4190,4190,4190,0
|
|
20240508,153100,574915485,4190,4190,4190,4190,0
|
|
20240508,153000,574915485,4190,4190,4190,4190,447
|
|
20240508,152900,573042555,4180,4180,4180,4180,0
|
|
20240508,152800,573042555,4180,4180,4180,4180,0
|
|
20240508,152700,573042555,4180,4180,4180,4180,0
|
|
20240508,152600,573042555,4180,4180,4180,4180,0
|
|
20240508,152500,573042555,4180,4180,4180,4180,0
|
|
20240508,152400,573042555,4180,4180,4180,4180,0
|
|
20240508,152300,573042555,4180,4180,4180,4180,0
|
|
20240508,152200,573042555,4180,4180,4180,4180,0
|
|
20240508,152100,573042555,4180,4180,4180,4180,0
|
|
20240508,152000,573042555,4180,4180,4180,4180,0
|
|
20240508,151900,573042555,4180,4185,4185,4180,4
|
|
20240508,151800,573025825,4185,4185,4185,4185,93
|
|
20240508,151700,572636620,4185,4185,4185,4185,2
|
|
20240508,151600,572628250,4190,4190,4190,4190,9
|
|
20240508,151500,572590540,4185,4185,4185,4185,0
|
|
20240508,151400,572590540,4185,4185,4185,4185,12
|
|
20240508,151300,572540320,4185,4185,4185,4185,7
|
|
20240508,151200,572511025,4185,4185,4185,4185,1
|
|
20240508,151100,572506840,4185,4185,4185,4185,1
|
|
20240508,151000,572502655,4190,4185,4190,4185,136
|
|
20240508,150900,571933470,4185,4185,4185,4185,1
|
|
20240508,150800,571929285,4185,4185,4185,4185,1
|
|
20240508,150700,571925100,4185,4185,4185,4185,0
|
|
20240508,150600,571925100,4185,4185,4185,4185,0
|
|
20240508,150500,571925100,4185,4185,4185,4185,402
|
|
20240508,150400,570242730,4185,4185,4185,4185,51
|
|
20240508,150300,570029295,4190,4190,4190,4190,23
|
|
20240508,150200,569932925,4190,4190,4190,4190,1
|
|
20240508,150100,569928735,4190,4190,4190,4190,0
|
|
20240508,150000,569928735,4190,4185,4190,4185,3
|
|
20240508,145900,569916175,4190,4190,4190,4190,0
|
|
20240508,145800,569916175,4190,4185,4190,4185,949
|
|
20240508,145700,565944595,4185,4180,4185,4180,123
|
|
20240508,145600,565430205,4185,4185,4185,4185,100
|
|
20240508,145500,565011705,4185,4185,4185,4185,51
|
|
20240508,145400,564798270,4185,4185,4185,4185,0
|
|
20240508,145300,564798270,4185,4185,4185,4185,0
|
|
20240508,145200,564798270,4185,4185,4185,4185,0
|
|
20240508,145100,564798270,4185,4185,4185,4185,0
|
|
20240508,145000,564798270,4185,4185,4185,4185,0
|
|
20240508,144900,564798270,4185,4185,4185,4185,51
|
|
20240508,144800,564584835,4185,4185,4185,4185,28
|
|
20240508,144700,564467655,4190,4190,4190,4190,0
|
|
20240508,144600,564467655,4190,4185,4190,4185,142
|
|
20240508,144500,563873380,4180,4180,4180,4180,0
|
|
20240508,144400,563873380,4180,4180,4180,4180,500
|
|
20240508,144300,561783380,4180,4185,4185,4180,206
|
|
20240508,144200,560921550,4185,4185,4185,4185,50
|
|
20240508,144100,560712300,4185,4185,4185,4185,50
|
|
20240508,144000,560503050,4185,4185,4185,4185,50
|
|
20240508,143900,560293800,4180,4185,4185,4180,57
|
|
20240508,143800,560055290,4180,4180,4180,4180,413
|
|
20240508,143700,558328950,4180,4180,4180,4180,50
|
|
20240508,143600,558119950,4180,4180,4180,4180,50
|
|
20240508,143500,557910950,4175,4175,4175,4175,183
|
|
20240508,143400,557146925,4175,4175,4175,4175,50
|
|
20240508,143300,556938175,4170,4170,4170,4170,0
|
|
20240508,143200,556938175,4170,4170,4170,4170,0
|
|
20240508,143100,556938175,4170,4170,4170,4170,10
|
|
20240508,143000,556896475,4160,4165,4165,4160,2000
|
|
20240508,142900,548574535,4165,4165,4165,4165,0
|
|
20240508,142800,548574535,4165,4165,4165,4165,0
|
|
20240508,142700,548574535,4165,4165,4165,4165,0
|
|
20240508,142600,548574535,4165,4165,4165,4165,0
|
|
20240508,142500,548574535,4165,4165,4165,4165,0
|
|
20240508,142400,548574535,4165,4165,4165,4165,0
|
|
20240508,142300,548574535,4165,4165,4165,4165,0
|
|
20240508,142200,548574535,4165,4165,4165,4165,0
|
|
20240508,142100,548574535,4165,4165,4165,4165,0
|
|
20240508,142000,548574535,4165,4165,4165,4165,0
|
|
20240508,141900,548574535,4165,4175,4175,4165,1000
|
|
20240508,141800,544406850,4175,4175,4175,4175,1
|
|
20240508,141700,544402675,4175,4175,4175,4175,82
|
|
20240508,141600,544060325,4165,4165,4165,4165,0
|
|
20240508,141500,544060325,4165,4165,4165,4165,7
|
|
20240508,141400,544031170,4165,4165,4165,4165,0
|
|
20240508,141300,544031170,4165,4165,4165,4165,0
|
|
20240508,141200,544031170,4165,4165,4165,4165,0
|
|
20240508,141100,544031170,4165,4165,4165,4165,0
|
|
20240508,141000,544031170,4165,4165,4165,4165,0
|
|
20240508,140900,544031170,4165,4165,4165,4165,1
|
|
20240508,140800,544027005,4165,4165,4165,4165,48
|
|
20240508,140700,543827085,4165,4165,4165,4165,0
|
|
20240508,140600,543827085,4165,4165,4165,4165,491
|
|
20240508,140500,541782070,4170,4170,4170,4170,0
|
|
20240508,140400,541782070,4170,4170,4170,4170,505
|
|
20240508,140300,539676220,4170,4170,4170,4170,96
|
|
20240508,140200,539275900,4170,4170,4170,4170,2
|
|
20240508,140100,539267560,4170,4170,4170,4170,2
|
|
20240508,140000,539259220,4170,4170,4170,4170,0
|
|
20240508,135900,539259220,4170,4170,4170,4170,0
|
|
20240508,135800,539259220,4170,4170,4170,4170,271
|
|
20240508,135700,538129150,4170,4170,4170,4170,30
|
|
20240508,135600,538004050,4165,4165,4165,4165,0
|
|
20240508,135500,538004050,4165,4165,4165,4165,125
|
|
20240508,135400,537483425,4160,4160,4160,4160,0
|
|
20240508,135300,537483425,4160,4160,4160,4160,0
|
|
20240508,135200,537483425,4160,4160,4160,4160,0
|
|
20240508,135100,537483425,4160,4160,4160,4160,0
|
|
20240508,135000,537483425,4160,4160,4160,4160,0
|
|
20240508,134900,537483425,4160,4160,4160,4160,0
|
|
20240508,134800,537483425,4160,4160,4160,4160,0
|
|
20240508,134700,537483425,4160,4160,4160,4160,0
|
|
20240508,134600,537483425,4160,4160,4160,4160,281
|
|
20240508,134500,536314465,4160,4160,4160,4160,0
|
|
20240508,134400,536314465,4160,4170,4170,4160,132
|
|
20240508,134300,535765285,4160,4160,4160,4160,0
|
|
20240508,134200,535765285,4160,4160,4160,4160,0
|
|
20240508,134100,535765285,4160,4160,4160,4160,0
|
|
20240508,134000,535765285,4160,4160,4160,4160,0
|
|
20240508,133900,535765285,4160,4160,4160,4160,0
|
|
20240508,133800,535765285,4160,4160,4160,4160,0
|
|
20240508,133700,535765285,4160,4160,4160,4160,0
|
|
20240508,133600,535765285,4160,4160,4160,4160,0
|
|
20240508,133500,535765285,4160,4160,4160,4160,0
|
|
20240508,133400,535765285,4160,4170,4170,4160,1003
|
|
20240508,133300,531582795,4165,4165,4165,4165,100
|
|
20240508,133200,531166295,4170,4170,4170,4170,0
|
|
20240508,133100,531166295,4170,4170,4170,4170,1
|
|
20240508,133000,531162125,4175,4160,4175,4160,1092
|
|
20240508,132900,526611635,4160,4160,4160,4160,81
|
|
20240508,132800,526274675,4160,4160,4160,4160,0
|
|
20240508,132700,526274675,4160,4160,4160,4160,0
|
|
20240508,132600,526274675,4160,4160,4160,4160,0
|
|
20240508,132500,526274675,4160,4160,4160,4160,501
|
|
20240508,132400,524190515,4155,4155,4155,4155,0
|
|
20240508,132300,524190515,4155,4155,4155,4155,44
|
|
20240508,132200,524007695,4155,4155,4155,4155,0
|
|
20240508,132100,524007695,4155,4155,4155,4155,5
|
|
20240508,132000,523986920,4155,4155,4155,4155,0
|
|
20240508,131900,523986920,4155,4155,4155,4155,1
|
|
20240508,131800,523982765,4155,4155,4155,4155,0
|
|
20240508,131700,523982765,4155,4155,4155,4155,0
|
|
20240508,131600,523982765,4155,4155,4155,4155,469
|
|
20240508,131500,522034070,4155,4155,4155,4155,0
|
|
20240508,131400,522034070,4155,4155,4155,4155,0
|
|
20240508,131300,522034070,4155,4155,4155,4155,0
|
|
20240508,131200,522034070,4155,4155,4155,4155,0
|
|
20240508,131100,522034070,4155,4155,4155,4155,2
|
|
20240508,131000,522025760,4155,4155,4155,4155,3
|
|
20240508,130900,522013295,4155,4155,4155,4155,0
|
|
20240508,130800,522013295,4155,4155,4155,4155,0
|
|
20240508,130700,522013295,4155,4155,4155,4155,0
|
|
20240508,130600,522013295,4155,4155,4155,4155,0
|
|
20240508,130500,522013295,4155,4155,4155,4155,0
|
|
20240508,130400,522013295,4155,4155,4155,4155,0
|
|
20240508,130300,522013295,4155,4155,4155,4155,0
|
|
20240508,130200,522013295,4155,4155,4155,4155,0
|
|
20240508,130100,522013295,4155,4155,4155,4155,1
|
|
20240508,130000,522009140,4155,4155,4155,4155,0
|
|
20240508,125900,522009140,4155,4155,4155,4155,0
|
|
20240508,125800,522009140,4155,4155,4155,4155,10
|
|
20240508,125700,521967590,4155,4155,4155,4155,0
|
|
20240508,125600,521967590,4155,4155,4155,4155,10
|
|
20240508,125500,521926040,4155,4155,4155,4155,0
|
|
20240508,125400,521926040,4155,4155,4155,4155,1
|
|
20240508,125300,521921885,4155,4155,4155,4155,0
|
|
20240508,125200,521921885,4155,4155,4155,4155,0
|
|
20240508,125100,521921885,4155,4155,4155,4155,0
|
|
20240508,125000,521921885,4155,4155,4155,4155,2
|
|
20240508,124900,521913575,4155,4155,4155,4155,0
|
|
20240508,124800,521913575,4155,4155,4155,4155,0
|
|
20240508,124700,521913575,4155,4155,4155,4155,0
|
|
20240508,124600,521913575,4155,4155,4155,4155,575
|
|
20240508,124500,519524450,4160,4160,4160,4160,0
|
|
20240508,124400,519524450,4160,4160,4160,4160,0
|
|
20240508,124300,519524450,4160,4160,4160,4160,0
|
|
20240508,124200,519524450,4160,4160,4160,4160,0
|
|
20240508,124100,519524450,4160,4160,4160,4160,283
|
|
20240508,124000,518347170,4160,4160,4160,4160,456
|
|
20240508,123900,516450210,4160,4160,4160,4160,0
|
|
20240508,123800,516450210,4160,4160,4160,4160,0
|
|
20240508,123700,516450210,4160,4160,4160,4160,0
|
|
20240508,123600,516450210,4160,4160,4160,4160,0
|
|
20240508,123500,516450210,4160,4160,4160,4160,5
|
|
20240508,123400,516429410,4160,4155,4160,4155,110
|
|
20240508,123300,515972350,4150,4155,4155,4150,500
|
|
20240508,123200,513896765,4160,4160,4160,4160,2
|
|
20240508,123100,513888445,4155,4155,4155,4155,0
|
|
20240508,123000,513888445,4155,4155,4155,4155,0
|
|
20240508,122900,513888445,4155,4155,4155,4155,0
|
|
20240508,122800,513888445,4155,4155,4155,4155,0
|
|
20240508,122700,513888445,4155,4155,4155,4155,0
|
|
20240508,122600,513888445,4155,4155,4155,4155,0
|
|
20240508,122500,513888445,4155,4155,4155,4155,23
|
|
20240508,122400,513792880,4160,4160,4160,4160,1
|
|
20240508,122300,513788720,4160,4160,4160,4160,121
|
|
20240508,122200,513285360,4160,4160,4160,4160,0
|
|
20240508,122100,513285360,4160,4160,4160,4160,0
|
|
20240508,122000,513285360,4160,4160,4160,4160,0
|
|
20240508,121900,513285360,4160,4160,4160,4160,0
|
|
20240508,121800,513285360,4160,4160,4160,4160,1
|
|
20240508,121700,513281200,4160,4160,4160,4160,0
|
|
20240508,121600,513281200,4160,4160,4160,4160,0
|
|
20240508,121500,513281200,4160,4160,4160,4160,0
|
|
20240508,121400,513281200,4160,4160,4160,4160,0
|
|
20240508,121300,513281200,4160,4160,4160,4160,0
|
|
20240508,121200,513281200,4160,4160,4160,4160,1
|
|
20240508,121100,513277040,4160,4160,4160,4160,0
|
|
20240508,121000,513277040,4160,4160,4160,4160,0
|
|
20240508,120900,513277040,4160,4160,4160,4160,0
|
|
20240508,120800,513277040,4160,4160,4160,4160,0
|
|
20240508,120700,513277040,4160,4160,4160,4160,0
|
|
20240508,120600,513277040,4160,4160,4160,4160,0
|
|
20240508,120500,513277040,4160,4160,4160,4160,0
|
|
20240508,120400,513277040,4160,4160,4160,4160,120
|
|
20240508,120300,512777840,4165,4165,4165,4165,0
|
|
20240508,120200,512777840,4165,4165,4165,4165,0
|
|
20240508,120100,512777840,4165,4165,4165,4165,0
|
|
20240508,120000,512777840,4165,4165,4165,4165,0
|
|
20240508,115900,512777840,4165,4160,4165,4160,1130
|
|
20240508,115800,508074925,4155,4155,4155,4155,0
|
|
20240508,115700,508074925,4155,4155,4155,4155,100
|
|
20240508,115600,507659425,4155,4155,4155,4155,258
|
|
20240508,115500,506587435,4155,4155,4155,4155,0
|
|
20240508,115400,506587435,4155,4155,4155,4155,2
|
|
20240508,115300,506579125,4155,4155,4155,4155,1
|
|
20240508,115200,506574970,4150,4150,4150,4150,9
|
|
20240508,115100,506537620,4155,4155,4155,4155,1
|
|
20240508,115000,506533465,4150,4150,4150,4150,0
|
|
20240508,114900,506533465,4150,4150,4150,4150,6
|
|
20240508,114800,506508565,4150,4150,4150,4150,0
|
|
20240508,114700,506508565,4150,4150,4150,4150,0
|
|
20240508,114600,506508565,4150,4150,4150,4150,0
|
|
20240508,114500,506508565,4150,4150,4150,4150,0
|
|
20240508,114400,506508565,4150,4150,4150,4150,25
|
|
20240508,114300,506404815,4150,4150,4150,4150,0
|
|
20240508,114200,506404815,4150,4150,4150,4150,0
|
|
20240508,114100,506404815,4150,4150,4150,4150,0
|
|
20240508,114000,506404815,4150,4150,4150,4150,0
|
|
20240508,113900,506404815,4150,4150,4150,4150,0
|
|
20240508,113800,506404815,4150,4150,4150,4150,0
|
|
20240508,113700,506404815,4150,4150,4150,4150,0
|
|
20240508,113600,506404815,4150,4150,4150,4150,0
|
|
20240508,113500,506404815,4150,4150,4150,4150,0
|
|
20240508,113400,506404815,4150,4150,4150,4150,0
|
|
20240508,113300,506404815,4150,4150,4150,4150,0
|
|
20240508,113200,506404815,4150,4150,4150,4150,0
|
|
20240508,113100,506404815,4150,4150,4150,4150,0
|
|
20240508,113000,506404815,4150,4150,4150,4150,0
|
|
20240508,112900,506404815,4150,4150,4150,4150,0
|
|
20240508,112800,506404815,4150,4150,4150,4150,100
|
|
20240508,112700,505989815,4150,4150,4150,4150,0
|
|
20240508,112600,505989815,4150,4150,4150,4150,0
|
|
20240508,112500,505989815,4150,4155,4155,4150,9
|
|
20240508,112400,505952460,4155,4155,4155,4155,10
|
|
20240508,112300,505910910,4155,4155,4155,4155,2
|
|
20240508,112200,505902600,4155,4155,4155,4155,0
|
|
20240508,112100,505902600,4155,4155,4155,4155,0
|
|
20240508,112000,505902600,4155,4155,4155,4155,0
|
|
20240508,111900,505902600,4155,4155,4155,4155,0
|
|
20240508,111800,505902600,4155,4155,4155,4155,0
|
|
20240508,111700,505902600,4155,4155,4155,4155,0
|
|
20240508,111600,505902600,4155,4155,4155,4155,0
|
|
20240508,111500,505902600,4155,4155,4155,4155,0
|
|
20240508,111400,505902600,4155,4155,4155,4155,0
|
|
20240508,111300,505902600,4155,4155,4155,4155,0
|
|
20240508,111200,505902600,4155,4155,4155,4155,0
|
|
20240508,111100,505902600,4155,4155,4155,4155,1
|
|
20240508,111000,505898445,4145,4145,4145,4145,0
|
|
20240508,110900,505898445,4145,4145,4145,4145,0
|
|
20240508,110800,505898445,4145,4145,4145,4145,0
|
|
20240508,110700,505898445,4145,4145,4145,4145,0
|
|
20240508,110600,505898445,4145,4145,4145,4145,0
|
|
20240508,110500,505898445,4145,4145,4145,4145,0
|
|
20240508,110400,505898445,4145,4145,4145,4145,0
|
|
20240508,110300,505898445,4145,4150,4150,4145,1217
|
|
20240508,110200,500853190,4150,4150,4150,4150,0
|
|
20240508,110100,500853190,4150,4150,4150,4150,0
|
|
20240508,110000,500853190,4150,4150,4150,4150,22
|
|
20240508,105900,500761890,4150,4150,4150,4150,0
|
|
20240508,105800,500761890,4150,4150,4150,4150,0
|
|
20240508,105700,500761890,4150,4150,4150,4150,199
|
|
20240508,105600,499936040,4150,4150,4150,4150,0
|
|
20240508,105500,499936040,4150,4150,4150,4150,0
|
|
20240508,105400,499936040,4150,4150,4150,4150,70
|
|
20240508,105300,499645540,4150,4150,4150,4150,0
|
|
20240508,105200,499645540,4150,4150,4150,4150,0
|
|
20240508,105100,499645540,4150,4150,4150,4150,0
|
|
20240508,105000,499645540,4150,4150,4150,4150,3
|
|
20240508,104900,499633090,4150,4150,4150,4150,3
|
|
20240508,104800,499620640,4150,4150,4150,4150,0
|
|
20240508,104700,499620640,4150,4150,4150,4150,1
|
|
20240508,104600,499616490,4145,4145,4145,4145,0
|
|
20240508,104500,499616490,4145,4145,4145,4145,2
|
|
20240508,104400,499608200,4150,4150,4150,4150,0
|
|
20240508,104300,499608200,4150,4150,4150,4150,53
|
|
20240508,104200,499388250,4150,4150,4150,4150,343
|
|
20240508,104100,497964800,4145,4145,4145,4145,3
|
|
20240508,104000,497952365,4150,4150,4150,4150,162
|
|
20240508,103900,497280065,4155,4150,4155,4150,104
|
|
20240508,103800,496848315,4145,4145,4145,4145,1
|
|
20240508,103700,496844170,4145,4145,4145,4145,0
|
|
20240508,103600,496844170,4145,4145,4145,4145,4
|
|
20240508,103500,496827590,4145,4145,4145,4145,0
|
|
20240508,103400,496827590,4145,4145,4145,4145,47
|
|
20240508,103300,496632775,4140,4140,4140,4140,30
|
|
20240508,103200,496508575,4140,4140,4140,4140,0
|
|
20240508,103100,496508575,4140,4140,4140,4140,1489
|
|
20240508,103000,490344115,4130,4130,4130,4130,1000
|
|
20240508,102900,486214115,4120,4120,4120,4120,389
|
|
20240508,102800,484611435,4115,4115,4115,4115,0
|
|
20240508,102700,484611435,4115,4115,4115,4115,0
|
|
20240508,102600,484611435,4115,4110,4115,4110,626
|
|
20240508,102500,482035670,4105,4110,4110,4105,3395
|
|
20240508,102400,468082225,4100,4115,4115,4100,6844
|
|
20240508,102300,439998000,4115,4115,4120,4115,518
|
|
20240508,102200,437866385,4115,4110,4120,4100,11760
|
|
20240508,102100,389605015,4110,4120,4120,4110,790
|
|
20240508,102000,386356045,4120,4100,4120,4100,4085
|
|
20240508,101900,369590860,4100,4115,4125,4100,5596
|
|
20240508,101800,346614365,4110,4120,4135,4100,10269
|
|
20240508,101700,304372710,4120,4135,4135,4120,2006
|
|
20240508,101600,296107380,4130,4130,4130,4130,44
|
|
20240508,101500,295925660,4130,4130,4130,4130,0
|
|
20240508,101400,295925660,4130,4125,4130,4115,6570
|
|
20240508,101300,268848890,4125,4150,4150,4125,6885
|
|
20240508,101200,240399850,4155,4155,4155,4155,24
|
|
20240508,101100,240300130,4150,4140,4150,4140,27
|
|
20240508,101000,240188090,4135,4145,4145,4135,4480
|
|
20240508,100900,221659170,4150,4155,4175,4150,7007
|
|
20240508,100800,192562425,4160,4170,4170,4160,5017
|
|
20240508,100700,171688015,4165,4150,4165,4150,605
|
|
20240508,100600,169168350,4150,4160,4170,4150,10048
|
|
20240508,100500,127433190,4165,4170,4170,4165,2115
|
|
20240508,100400,118616045,4180,4195,4195,4155,4524
|
|
20240508,100300,99774110,4195,4195,4195,4195,7
|
|
20240508,100200,99744745,4185,4185,4185,4185,531
|
|
20240508,100100,97522510,4170,4165,4180,4160,3054
|
|
20240508,100000,84795560,4170,4170,4170,4170,480
|
|
20240508,095900,82793960,4185,4165,4185,4165,529
|
|
20240508,095800,80589890,4180,4190,4190,4165,6048
|
|
20240508,095700,55335260,4195,4195,4195,4195,100
|
|
20240508,095600,54915760,4195,4195,4195,4195,0
|
|
20240508,095500,54915760,4195,4195,4195,4195,0
|
|
20240508,095400,54915760,4195,4195,4195,4195,11
|
|
20240508,095300,54869615,4180,4180,4180,4180,0
|
|
20240508,095200,54869615,4180,4180,4180,4180,0
|
|
20240508,095100,54869615,4180,4180,4180,4180,0
|
|
20240508,095000,54869615,4180,4180,4180,4180,0
|
|
20240508,094900,54869615,4180,4180,4180,4180,0
|
|
20240508,094800,54869615,4180,4180,4180,4180,0
|
|
20240508,094700,54869615,4180,4180,4180,4180,0
|
|
20240508,094600,54869615,4180,4180,4180,4180,0
|
|
20240508,094500,54869615,4180,4180,4180,4180,0
|
|
20240508,094400,54869615,4180,4190,4190,4180,3017
|
|
20240508,094300,42250225,4200,4200,4200,4200,1
|
|
20240508,094200,42246025,4200,4200,4200,4200,2
|
|
20240508,094100,42237625,4195,4195,4195,4195,0
|
|
20240508,094000,42237625,4195,4195,4195,4195,1000
|
|
20240508,093900,38042625,4195,4195,4195,4195,0
|
|
20240508,093800,38042625,4195,4195,4195,4195,7
|
|
20240508,093700,38013260,4190,4190,4190,4190,849
|
|
20240508,093600,34455950,4200,4215,4215,4200,1498
|
|
20240508,093500,28163880,4215,4215,4215,4215,0
|
|
20240508,093400,28163880,4215,4215,4215,4215,0
|
|
20240508,093300,28163880,4215,4215,4215,4215,0
|
|
20240508,093200,28163880,4215,4215,4215,4215,2
|
|
20240508,093100,28155450,4200,4200,4200,4200,477
|
|
20240508,093000,26152050,4205,4205,4205,4205,0
|
|
20240508,092900,26152050,4205,4200,4205,4200,1431
|
|
20240508,092800,20139185,4200,4225,4225,4200,4254
|
|
20240508,092700,2230525,4225,4225,4225,4225,0
|
|
20240508,092600,2230525,4225,4225,4225,4225,1
|
|
20240508,092500,2226300,4225,4225,4225,4225,0
|
|
20240508,092400,2226300,4225,4225,4225,4225,0
|
|
20240508,092300,2226300,4225,4225,4225,4225,0
|
|
20240508,092200,2226300,4225,4225,4225,4225,0
|
|
20240508,092100,2226300,4225,4225,4225,4225,1
|
|
20240508,092000,2222075,4225,4225,4225,4225,0
|
|
20240508,091900,2222075,4225,4225,4225,4225,0
|
|
20240508,091800,2222075,4225,4225,4225,4225,10
|
|
20240508,091700,2179825,4230,4230,4230,4230,0
|
|
20240508,091600,2179825,4230,4230,4230,4230,0
|
|
20240508,091500,2179825,4230,4230,4230,4230,0
|
|
20240508,091400,2179825,4230,4230,4230,4230,0
|
|
20240508,091300,2179825,4230,4230,4230,4230,1
|
|
20240508,091200,2175595,4205,4205,4205,4205,0
|
|
20240508,091100,2175595,4205,4205,4205,4205,0
|
|
20240508,091000,2175595,4205,4205,4205,4205,0
|
|
20240508,090900,2175595,4205,4205,4205,4205,0
|
|
20240508,090800,2175595,4205,4205,4205,4205,0
|
|
20240508,090700,2175595,4205,4205,4205,4205,0
|
|
20240508,090600,2175595,4205,4205,4205,4205,0
|
|
20240508,090500,2175595,4205,4205,4205,4205,4
|
|
20240508,090400,2158775,4210,4210,4210,4210,0
|
|
20240508,090300,2158775,4210,4210,4210,4210,61
|
|
20240508,090200,1901965,4200,4205,4205,4200,283
|
|
20240508,090100,713320,4210,4225,4225,4210,113
|
|
20240508,090000,237065,4225,4240,4240,4225,56
|