585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,184200,106318070,3785,3785,3785,3785,91
|
|
20240503,184100,106318070,3785,3785,3785,3785,0
|
|
20240503,184000,106318070,3785,3785,3785,3785,0
|
|
20240503,183900,106318070,3785,3785,3785,3785,0
|
|
20240503,183800,106318070,3785,3785,3785,3785,0
|
|
20240503,183700,106318070,3785,3785,3785,3785,0
|
|
20240503,183600,106318070,3785,3785,3785,3785,0
|
|
20240503,183500,106318070,3785,3785,3785,3785,0
|
|
20240503,183400,106318070,3785,3785,3785,3785,0
|
|
20240503,183300,106318070,3785,3785,3785,3785,0
|
|
20240503,183200,106318070,3785,3785,3785,3785,0
|
|
20240503,183100,106318070,3785,3785,3785,3785,0
|
|
20240503,183000,106318070,3785,3785,3785,3785,0
|
|
20240503,182900,106318070,3785,3785,3785,3785,0
|
|
20240503,182800,106318070,3785,3785,3785,3785,0
|
|
20240503,182700,106318070,3785,3785,3785,3785,0
|
|
20240503,182600,106318070,3785,3785,3785,3785,0
|
|
20240503,182500,106318070,3785,3785,3785,3785,0
|
|
20240503,182400,106318070,3785,3785,3785,3785,0
|
|
20240503,182300,106318070,3785,3785,3785,3785,0
|
|
20240503,182200,106318070,3785,3785,3785,3785,0
|
|
20240503,182100,106318070,3785,3785,3785,3785,0
|
|
20240503,182000,106318070,3785,3785,3785,3785,0
|
|
20240503,181900,106318070,3785,3785,3785,3785,0
|
|
20240503,181800,106318070,3785,3785,3785,3785,0
|
|
20240503,181700,106318070,3785,3785,3785,3785,0
|
|
20240503,181600,106318070,3785,3785,3785,3785,0
|
|
20240503,181500,106318070,3785,3785,3785,3785,0
|
|
20240503,181400,106318070,3785,3785,3785,3785,0
|
|
20240503,181300,106318070,3785,3785,3785,3785,0
|
|
20240503,181200,106318070,3785,3785,3785,3785,91
|
|
20240503,181100,106318070,3785,3785,3785,3785,0
|
|
20240503,181000,106318070,3785,3785,3785,3785,0
|
|
20240503,180900,106318070,3785,3785,3785,3785,0
|
|
20240503,180800,106318070,3785,3785,3785,3785,0
|
|
20240503,180700,106318070,3785,3785,3785,3785,0
|
|
20240503,180600,106318070,3785,3785,3785,3785,0
|
|
20240503,180500,106318070,3785,3785,3785,3785,0
|
|
20240503,180400,106318070,3785,3785,3785,3785,0
|
|
20240503,180300,106318070,3785,3785,3785,3785,0
|
|
20240503,180200,106318070,3785,3785,3785,3785,0
|
|
20240503,180100,106318070,3785,3785,3785,3785,0
|
|
20240503,180000,106318070,3785,3785,3785,3785,0
|
|
20240503,175900,106318070,3785,3785,3785,3785,0
|
|
20240503,175800,106318070,3785,3785,3785,3785,0
|
|
20240503,175700,106318070,3785,3785,3785,3785,0
|
|
20240503,175600,106318070,3785,3785,3785,3785,0
|
|
20240503,175500,106318070,3785,3785,3785,3785,0
|
|
20240503,175400,106318070,3785,3785,3785,3785,0
|
|
20240503,175300,106318070,3785,3785,3785,3785,0
|
|
20240503,175200,106318070,3785,3785,3785,3785,0
|
|
20240503,175100,106318070,3785,3785,3785,3785,0
|
|
20240503,175000,106318070,3785,3785,3785,3785,0
|
|
20240503,174900,106318070,3785,3785,3785,3785,0
|
|
20240503,174800,106318070,3785,3785,3785,3785,0
|
|
20240503,174700,106318070,3785,3785,3785,3785,0
|
|
20240503,174600,106318070,3785,3785,3785,3785,0
|
|
20240503,174500,106318070,3785,3785,3785,3785,0
|
|
20240503,174400,106318070,3785,3785,3785,3785,0
|
|
20240503,174300,106318070,3785,3785,3785,3785,0
|
|
20240503,174200,106318070,3785,3785,3785,3785,91
|
|
20240503,174100,106318070,3785,3785,3785,3785,0
|
|
20240503,174000,106318070,3785,3785,3785,3785,0
|
|
20240503,173900,106318070,3785,3785,3785,3785,0
|
|
20240503,173800,106318070,3785,3785,3785,3785,0
|
|
20240503,173700,106318070,3785,3785,3785,3785,0
|
|
20240503,173600,106318070,3785,3785,3785,3785,0
|
|
20240503,173500,106318070,3785,3785,3785,3785,0
|
|
20240503,173400,106318070,3785,3785,3785,3785,0
|
|
20240503,173300,106318070,3785,3785,3785,3785,0
|
|
20240503,173200,106318070,3785,3785,3785,3785,0
|
|
20240503,173100,106318070,3785,3785,3785,3785,0
|
|
20240503,173000,106318070,3785,3785,3785,3785,0
|
|
20240503,172900,106318070,3785,3785,3785,3785,0
|
|
20240503,172800,106318070,3785,3785,3785,3785,0
|
|
20240503,172700,106318070,3785,3785,3785,3785,0
|
|
20240503,172600,106318070,3785,3785,3785,3785,0
|
|
20240503,172500,106318070,3785,3785,3785,3785,0
|
|
20240503,172400,106318070,3785,3785,3785,3785,0
|
|
20240503,172300,106318070,3785,3785,3785,3785,0
|
|
20240503,172200,106318070,3785,3785,3785,3785,0
|
|
20240503,172100,106318070,3785,3785,3785,3785,0
|
|
20240503,172000,106318070,3785,3785,3785,3785,0
|
|
20240503,171900,106318070,3785,3785,3785,3785,0
|
|
20240503,171800,106318070,3785,3785,3785,3785,0
|
|
20240503,171700,106318070,3785,3785,3785,3785,0
|
|
20240503,171600,106318070,3785,3785,3785,3785,0
|
|
20240503,171500,106318070,3785,3785,3785,3785,0
|
|
20240503,171400,106318070,3785,3785,3785,3785,0
|
|
20240503,171300,106318070,3785,3785,3785,3785,0
|
|
20240503,171200,106318070,3785,3785,3785,3785,91
|
|
20240503,171100,106318070,3785,3785,3785,3785,0
|
|
20240503,171000,106318070,3785,3785,3785,3785,0
|
|
20240503,170900,106318070,3785,3785,3785,3785,0
|
|
20240503,170800,106318070,3785,3785,3785,3785,0
|
|
20240503,170700,106318070,3785,3785,3785,3785,0
|
|
20240503,170600,106318070,3785,3785,3785,3785,0
|
|
20240503,170500,106318070,3785,3785,3785,3785,0
|
|
20240503,170400,106318070,3785,3785,3785,3785,0
|
|
20240503,170300,106318070,3785,3785,3785,3785,0
|
|
20240503,170200,106318070,3785,3785,3785,3785,0
|
|
20240503,170100,106318070,3785,3785,3785,3785,0
|
|
20240503,170000,106318070,3785,3785,3785,3785,0
|
|
20240503,165900,106318070,3785,3785,3785,3785,0
|
|
20240503,165800,106318070,3785,3785,3785,3785,0
|
|
20240503,165700,106318070,3785,3785,3785,3785,0
|
|
20240503,165600,106318070,3785,3785,3785,3785,0
|
|
20240503,165500,106318070,3785,3785,3785,3785,0
|
|
20240503,165400,106318070,3785,3785,3785,3785,0
|
|
20240503,165300,106318070,3785,3785,3785,3785,0
|
|
20240503,165200,106318070,3785,3785,3785,3785,0
|
|
20240503,165100,106318070,3785,3785,3785,3785,0
|
|
20240503,165000,106318070,3785,3785,3785,3785,0
|
|
20240503,164900,106318070,3785,3785,3785,3785,0
|
|
20240503,164800,106318070,3785,3785,3785,3785,0
|
|
20240503,164700,106318070,3785,3785,3785,3785,0
|
|
20240503,164600,106318070,3785,3785,3785,3785,0
|
|
20240503,164500,106318070,3785,3785,3785,3785,0
|
|
20240503,164400,106318070,3785,3785,3785,3785,0
|
|
20240503,164300,106318070,3785,3785,3785,3785,0
|
|
20240503,164200,106318070,3785,3785,3785,3785,91
|
|
20240503,164100,106318070,3785,3785,3785,3785,0
|
|
20240503,164000,106318070,3785,3785,3785,3785,0
|
|
20240503,163900,106318070,3785,3785,3785,3785,0
|
|
20240503,163800,106318070,3785,3785,3785,3785,0
|
|
20240503,163700,106318070,3785,3785,3785,3785,0
|
|
20240503,163600,106318070,3785,3785,3785,3785,0
|
|
20240503,163500,106318070,3785,3785,3785,3785,0
|
|
20240503,163400,106318070,3785,3785,3785,3785,0
|
|
20240503,163300,106318070,3785,3785,3785,3785,0
|
|
20240503,163200,106318070,3785,3785,3785,3785,0
|
|
20240503,163100,106318070,3785,3785,3785,3785,0
|
|
20240503,163000,106318070,3785,3785,3785,3785,0
|
|
20240503,162900,106318070,3785,3785,3785,3785,0
|
|
20240503,162800,106318070,3785,3785,3785,3785,0
|
|
20240503,162700,106318070,3785,3785,3785,3785,0
|
|
20240503,162600,106318070,3785,3785,3785,3785,0
|
|
20240503,162500,106318070,3785,3785,3785,3785,0
|
|
20240503,162400,106318070,3785,3785,3785,3785,0
|
|
20240503,162300,106318070,3785,3785,3785,3785,0
|
|
20240503,162200,106318070,3785,3785,3785,3785,0
|
|
20240503,162100,106318070,3785,3785,3785,3785,0
|
|
20240503,162000,106318070,3785,3785,3785,3785,0
|
|
20240503,161900,106318070,3785,3785,3785,3785,0
|
|
20240503,161800,106318070,3785,3785,3785,3785,0
|
|
20240503,161700,106318070,3785,3785,3785,3785,0
|
|
20240503,161600,106318070,3785,3785,3785,3785,0
|
|
20240503,161500,106318070,3785,3785,3785,3785,0
|
|
20240503,161400,106318070,3785,3785,3785,3785,0
|
|
20240503,161300,106318070,3785,3785,3785,3785,0
|
|
20240503,161200,106318070,3785,3785,3785,3785,91
|
|
20240503,161100,106318070,3785,3785,3785,3785,0
|
|
20240503,161000,106318070,3785,3785,3785,3785,0
|
|
20240503,160900,106318070,3785,3785,3785,3785,0
|
|
20240503,160800,106318070,3785,3785,3785,3785,0
|
|
20240503,160700,106318070,3785,3785,3785,3785,0
|
|
20240503,160600,106318070,3785,3785,3785,3785,0
|
|
20240503,160500,106318070,3785,3785,3785,3785,0
|
|
20240503,160400,106318070,3785,3785,3785,3785,0
|
|
20240503,160300,106318070,3785,3785,3785,3785,0
|
|
20240503,160200,106318070,3785,3785,3785,3785,0
|
|
20240503,160100,106318070,3785,3785,3785,3785,0
|
|
20240503,160000,106318070,3785,3785,3785,3785,0
|
|
20240503,155900,106318070,3785,3785,3785,3785,0
|
|
20240503,155800,106318070,3785,3785,3785,3785,0
|
|
20240503,155700,106318070,3785,3785,3785,3785,0
|
|
20240503,155600,106318070,3785,3785,3785,3785,0
|
|
20240503,155500,106318070,3785,3785,3785,3785,0
|
|
20240503,155400,106318070,3785,3785,3785,3785,0
|
|
20240503,155300,106318070,3785,3785,3785,3785,0
|
|
20240503,155200,106318070,3785,3785,3785,3785,0
|
|
20240503,155100,106318070,3785,3785,3785,3785,0
|
|
20240503,155000,106318070,3785,3785,3785,3785,0
|
|
20240503,154900,106318070,3785,3785,3785,3785,0
|
|
20240503,154800,106318070,3785,3785,3785,3785,0
|
|
20240503,154700,106318070,3785,3785,3785,3785,0
|
|
20240503,154600,106318070,3785,3785,3785,3785,0
|
|
20240503,154500,106318070,3785,3785,3785,3785,0
|
|
20240503,154400,106318070,3785,3785,3785,3785,0
|
|
20240503,154300,106318070,3785,3785,3785,3785,0
|
|
20240503,154200,106318070,3785,3785,3785,3785,91
|
|
20240503,154100,106318070,3785,3785,3785,3785,0
|
|
20240503,154000,106318070,3785,3785,3785,3785,0
|
|
20240503,153900,106318070,3785,3785,3785,3785,0
|
|
20240503,153800,106318070,3785,3785,3785,3785,0
|
|
20240503,153700,106318070,3785,3785,3785,3785,0
|
|
20240503,153600,106318070,3785,3785,3785,3785,0
|
|
20240503,153500,106318070,3785,3785,3785,3785,0
|
|
20240503,153400,106318070,3785,3785,3785,3785,0
|
|
20240503,153300,106318070,3785,3785,3785,3785,0
|
|
20240503,153200,106318070,3785,3785,3785,3785,0
|
|
20240503,153100,106318070,3785,3785,3785,3785,0
|
|
20240503,153000,106318070,3785,3785,3785,3785,91
|
|
20240503,152900,105973635,3785,3785,3785,3785,0
|
|
20240503,152800,105973635,3785,3785,3785,3785,0
|
|
20240503,152700,105973635,3785,3785,3785,3785,0
|
|
20240503,152600,105973635,3785,3785,3785,3785,0
|
|
20240503,152500,105973635,3785,3785,3785,3785,0
|
|
20240503,152400,105973635,3785,3785,3785,3785,0
|
|
20240503,152300,105973635,3785,3785,3785,3785,0
|
|
20240503,152200,105973635,3785,3785,3785,3785,0
|
|
20240503,152100,105973635,3785,3785,3785,3785,0
|
|
20240503,152000,105973635,3785,3785,3785,3785,0
|
|
20240503,151900,105973635,3785,3775,3785,3775,54
|
|
20240503,151800,105769775,3775,3775,3775,3775,0
|
|
20240503,151700,105769775,3775,3780,3780,3775,1589
|
|
20240503,151600,99764330,3780,3780,3780,3780,0
|
|
20240503,151500,99764330,3780,3780,3780,3780,21
|
|
20240503,151400,99684950,3780,3780,3780,3780,0
|
|
20240503,151300,99684950,3780,3780,3780,3780,0
|
|
20240503,151200,99684950,3780,3780,3780,3780,0
|
|
20240503,151100,99684950,3780,3780,3780,3780,0
|
|
20240503,151000,99684950,3780,3780,3780,3780,0
|
|
20240503,150900,99684950,3780,3780,3780,3780,200
|
|
20240503,150800,98928950,3780,3780,3780,3780,37
|
|
20240503,150700,98789090,3780,3780,3780,3780,0
|
|
20240503,150600,98789090,3780,3780,3780,3780,0
|
|
20240503,150500,98789090,3780,3780,3780,3780,0
|
|
20240503,150400,98789090,3780,3780,3780,3780,100
|
|
20240503,150300,98411090,3780,3780,3780,3780,0
|
|
20240503,150200,98411090,3780,3780,3780,3780,0
|
|
20240503,150100,98411090,3780,3780,3780,3780,50
|
|
20240503,150000,98222090,3780,3780,3780,3780,0
|
|
20240503,145900,98222090,3780,3780,3780,3780,1
|
|
20240503,145800,98218310,3780,3780,3780,3780,0
|
|
20240503,145700,98218310,3780,3780,3780,3780,0
|
|
20240503,145600,98218310,3780,3780,3780,3780,0
|
|
20240503,145500,98218310,3780,3780,3780,3780,0
|
|
20240503,145400,98218310,3780,3780,3780,3780,0
|
|
20240503,145300,98218310,3780,3780,3780,3780,0
|
|
20240503,145200,98218310,3780,3780,3780,3780,0
|
|
20240503,145100,98218310,3780,3780,3780,3780,0
|
|
20240503,145000,98218310,3780,3780,3780,3780,0
|
|
20240503,144900,98218310,3780,3780,3780,3780,0
|
|
20240503,144800,98218310,3780,3780,3780,3780,0
|
|
20240503,144700,98218310,3780,3780,3780,3780,0
|
|
20240503,144600,98218310,3780,3780,3780,3780,0
|
|
20240503,144500,98218310,3780,3780,3780,3780,0
|
|
20240503,144400,98218310,3780,3780,3780,3780,0
|
|
20240503,144300,98218310,3780,3780,3780,3780,0
|
|
20240503,144200,98218310,3780,3780,3780,3780,0
|
|
20240503,144100,98218310,3780,3780,3780,3780,0
|
|
20240503,144000,98218310,3780,3780,3780,3780,0
|
|
20240503,143900,98218310,3780,3780,3780,3780,0
|
|
20240503,143800,98218310,3780,3780,3780,3780,0
|
|
20240503,143700,98218310,3780,3780,3780,3780,0
|
|
20240503,143600,98218310,3780,3780,3780,3780,0
|
|
20240503,143500,98218310,3780,3780,3780,3780,0
|
|
20240503,143400,98218310,3780,3780,3780,3780,0
|
|
20240503,143300,98218310,3780,3780,3780,3780,0
|
|
20240503,143200,98218310,3780,3780,3780,3780,8
|
|
20240503,143100,98188070,3780,3780,3780,3780,0
|
|
20240503,143000,98188070,3780,3780,3780,3780,0
|
|
20240503,142900,98188070,3780,3780,3780,3780,0
|
|
20240503,142800,98188070,3780,3780,3780,3780,0
|
|
20240503,142700,98188070,3780,3780,3780,3780,0
|
|
20240503,142600,98188070,3780,3780,3780,3780,1
|
|
20240503,142500,98184290,3780,3780,3780,3780,0
|
|
20240503,142400,98184290,3780,3780,3780,3780,0
|
|
20240503,142300,98184290,3780,3780,3780,3780,0
|
|
20240503,142200,98184290,3780,3780,3780,3780,0
|
|
20240503,142100,98184290,3780,3780,3780,3780,0
|
|
20240503,142000,98184290,3780,3780,3780,3780,0
|
|
20240503,141900,98184290,3780,3780,3780,3780,0
|
|
20240503,141800,98184290,3780,3780,3780,3780,0
|
|
20240503,141700,98184290,3780,3780,3780,3780,0
|
|
20240503,141600,98184290,3780,3780,3780,3780,2
|
|
20240503,141500,98176730,3775,3775,3775,3775,0
|
|
20240503,141400,98176730,3775,3775,3775,3775,0
|
|
20240503,141300,98176730,3775,3775,3775,3775,0
|
|
20240503,141200,98176730,3775,3775,3775,3775,0
|
|
20240503,141100,98176730,3775,3775,3775,3775,0
|
|
20240503,141000,98176730,3775,3775,3775,3775,0
|
|
20240503,140900,98176730,3775,3775,3775,3775,0
|
|
20240503,140800,98176730,3775,3775,3775,3775,0
|
|
20240503,140700,98176730,3775,3775,3775,3775,0
|
|
20240503,140600,98176730,3775,3775,3775,3775,0
|
|
20240503,140500,98176730,3775,3770,3775,3770,11214
|
|
20240503,140400,55859110,3770,3770,3770,3770,0
|
|
20240503,140300,55859110,3770,3770,3770,3770,53
|
|
20240503,140200,55659300,3770,3770,3770,3770,0
|
|
20240503,140100,55659300,3770,3770,3770,3770,0
|
|
20240503,140000,55659300,3770,3775,3775,3770,4196
|
|
20240503,135900,39825720,3780,3780,3780,3780,0
|
|
20240503,135800,39825720,3780,3780,3780,3780,0
|
|
20240503,135700,39825720,3780,3780,3780,3780,1
|
|
20240503,135600,39821940,3780,3780,3780,3780,0
|
|
20240503,135500,39821940,3780,3780,3780,3780,0
|
|
20240503,135400,39821940,3780,3780,3780,3780,0
|
|
20240503,135300,39821940,3780,3780,3780,3780,0
|
|
20240503,135200,39821940,3780,3780,3780,3780,13
|
|
20240503,135100,39772800,3780,3780,3780,3780,0
|
|
20240503,135000,39772800,3780,3780,3780,3780,0
|
|
20240503,134900,39772800,3780,3780,3780,3780,0
|
|
20240503,134800,39772800,3780,3780,3780,3780,50
|
|
20240503,134700,39583800,3780,3780,3780,3780,0
|
|
20240503,134600,39583800,3780,3780,3780,3780,0
|
|
20240503,134500,39583800,3780,3780,3780,3780,9
|
|
20240503,134400,39549780,3780,3780,3780,3780,0
|
|
20240503,134300,39549780,3780,3780,3780,3780,0
|
|
20240503,134200,39549780,3780,3780,3780,3780,0
|
|
20240503,134100,39549780,3780,3780,3780,3780,0
|
|
20240503,134000,39549780,3780,3780,3780,3780,0
|
|
20240503,133900,39549780,3780,3780,3780,3780,15
|
|
20240503,133800,39493080,3780,3780,3780,3780,0
|
|
20240503,133700,39493080,3780,3780,3780,3780,0
|
|
20240503,133600,39493080,3780,3780,3780,3780,1
|
|
20240503,133500,39489300,3780,3780,3780,3780,0
|
|
20240503,133400,39489300,3780,3780,3780,3780,0
|
|
20240503,133300,39489300,3780,3780,3780,3780,0
|
|
20240503,133200,39489300,3780,3780,3780,3780,0
|
|
20240503,133100,39489300,3780,3780,3780,3780,5
|
|
20240503,133000,39470400,3780,3780,3780,3780,0
|
|
20240503,132900,39470400,3780,3780,3780,3780,0
|
|
20240503,132800,39470400,3780,3780,3780,3780,0
|
|
20240503,132700,39470400,3780,3780,3780,3780,0
|
|
20240503,132600,39470400,3780,3780,3780,3780,5
|
|
20240503,132500,39451500,3780,3780,3780,3780,4
|
|
20240503,132400,39436380,3775,3775,3775,3775,0
|
|
20240503,132300,39436380,3775,3775,3775,3775,4
|
|
20240503,132200,39421280,3775,3775,3775,3775,0
|
|
20240503,132100,39421280,3775,3775,3775,3775,0
|
|
20240503,132000,39421280,3775,3775,3775,3775,8
|
|
20240503,131900,39391080,3775,3775,3775,3775,180
|
|
20240503,131800,38711580,3780,3780,3780,3780,0
|
|
20240503,131700,38711580,3780,3780,3780,3780,0
|
|
20240503,131600,38711580,3780,3780,3780,3780,0
|
|
20240503,131500,38711580,3780,3780,3780,3780,0
|
|
20240503,131400,38711580,3780,3780,3780,3780,0
|
|
20240503,131300,38711580,3780,3780,3780,3780,6
|
|
20240503,131200,38688900,3780,3780,3780,3780,0
|
|
20240503,131100,38688900,3780,3780,3780,3780,4
|
|
20240503,131000,38673780,3780,3780,3780,3780,100
|
|
20240503,130900,38295780,3780,3780,3780,3780,20
|
|
20240503,130800,38220180,3780,3780,3780,3780,0
|
|
20240503,130700,38220180,3780,3780,3780,3780,0
|
|
20240503,130600,38220180,3780,3780,3780,3780,0
|
|
20240503,130500,38220180,3780,3780,3780,3780,0
|
|
20240503,130400,38220180,3780,3780,3780,3780,0
|
|
20240503,130300,38220180,3780,3785,3785,3780,910
|
|
20240503,130200,34780245,3785,3785,3785,3785,73
|
|
20240503,130100,34503940,3785,3785,3785,3785,0
|
|
20240503,130000,34503940,3785,3785,3785,3785,0
|
|
20240503,125900,34503940,3785,3785,3785,3785,5
|
|
20240503,125800,34485015,3790,3790,3790,3790,0
|
|
20240503,125700,34485015,3790,3790,3790,3790,0
|
|
20240503,125600,34485015,3790,3790,3790,3790,0
|
|
20240503,125500,34485015,3790,3790,3790,3790,0
|
|
20240503,125400,34485015,3790,3790,3790,3790,0
|
|
20240503,125300,34485015,3790,3790,3790,3790,0
|
|
20240503,125200,34485015,3790,3790,3790,3790,1
|
|
20240503,125100,34481225,3780,3780,3780,3780,0
|
|
20240503,125000,34481225,3780,3780,3780,3780,0
|
|
20240503,124900,34481225,3780,3780,3780,3780,0
|
|
20240503,124800,34481225,3780,3780,3780,3780,0
|
|
20240503,124700,34481225,3780,3780,3780,3780,0
|
|
20240503,124600,34481225,3780,3785,3785,3780,500
|
|
20240503,124500,32591010,3785,3785,3785,3785,0
|
|
20240503,124400,32591010,3785,3785,3785,3785,0
|
|
20240503,124300,32591010,3785,3785,3785,3785,0
|
|
20240503,124200,32591010,3785,3785,3785,3785,0
|
|
20240503,124100,32591010,3785,3785,3785,3785,0
|
|
20240503,124000,32591010,3785,3785,3785,3785,0
|
|
20240503,123900,32591010,3785,3785,3785,3785,0
|
|
20240503,123800,32591010,3785,3785,3785,3785,0
|
|
20240503,123700,32591010,3785,3785,3785,3785,0
|
|
20240503,123600,32591010,3785,3785,3785,3785,0
|
|
20240503,123500,32591010,3785,3785,3785,3785,0
|
|
20240503,123400,32591010,3785,3785,3785,3785,0
|
|
20240503,123300,32591010,3785,3785,3785,3785,0
|
|
20240503,123200,32591010,3785,3785,3785,3785,0
|
|
20240503,123100,32591010,3785,3785,3785,3785,822
|
|
20240503,123000,29479740,3785,3785,3785,3785,0
|
|
20240503,122900,29479740,3785,3785,3785,3785,0
|
|
20240503,122800,29479740,3785,3785,3785,3785,7
|
|
20240503,122700,29453245,3790,3790,3790,3790,0
|
|
20240503,122600,29453245,3790,3790,3790,3790,0
|
|
20240503,122500,29453245,3790,3790,3790,3790,0
|
|
20240503,122400,29453245,3790,3790,3790,3790,0
|
|
20240503,122300,29453245,3790,3790,3790,3790,0
|
|
20240503,122200,29453245,3790,3790,3790,3790,0
|
|
20240503,122100,29453245,3790,3790,3790,3790,1
|
|
20240503,122000,29449455,3790,3790,3790,3790,1
|
|
20240503,121900,29445665,3785,3785,3785,3785,0
|
|
20240503,121800,29445665,3785,3785,3785,3785,0
|
|
20240503,121700,29445665,3785,3785,3785,3785,150
|
|
20240503,121600,28877915,3780,3785,3785,3780,846
|
|
20240503,121500,25675930,3785,3785,3785,3785,161
|
|
20240503,121400,25066545,3780,3780,3780,3780,0
|
|
20240503,121300,25066545,3780,3780,3780,3780,0
|
|
20240503,121200,25066545,3780,3780,3780,3780,0
|
|
20240503,121100,25066545,3780,3780,3780,3780,0
|
|
20240503,121000,25066545,3780,3780,3780,3780,0
|
|
20240503,120900,25066545,3780,3780,3780,3780,0
|
|
20240503,120800,25066545,3780,3780,3780,3780,0
|
|
20240503,120700,25066545,3780,3780,3780,3780,0
|
|
20240503,120600,25066545,3780,3780,3780,3780,0
|
|
20240503,120500,25066545,3780,3780,3780,3780,0
|
|
20240503,120400,25066545,3780,3780,3780,3780,0
|
|
20240503,120300,25066545,3780,3780,3780,3780,0
|
|
20240503,120200,25066545,3780,3780,3780,3780,0
|
|
20240503,120100,25066545,3780,3780,3780,3780,0
|
|
20240503,120000,25066545,3780,3780,3780,3780,0
|
|
20240503,115900,25066545,3780,3780,3780,3780,0
|
|
20240503,115800,25066545,3780,3780,3780,3780,0
|
|
20240503,115700,25066545,3780,3780,3780,3780,0
|
|
20240503,115600,25066545,3780,3780,3780,3780,0
|
|
20240503,115500,25066545,3780,3780,3780,3780,1
|
|
20240503,115400,25062765,3785,3785,3785,3785,0
|
|
20240503,115300,25062765,3785,3785,3785,3785,0
|
|
20240503,115200,25062765,3785,3785,3785,3785,0
|
|
20240503,115100,25062765,3785,3785,3785,3785,26
|
|
20240503,115000,24964355,3785,3785,3785,3785,0
|
|
20240503,114900,24964355,3785,3785,3785,3785,0
|
|
20240503,114800,24964355,3785,3785,3785,3785,0
|
|
20240503,114700,24964355,3785,3785,3785,3785,0
|
|
20240503,114600,24964355,3785,3785,3785,3785,0
|
|
20240503,114500,24964355,3785,3785,3785,3785,0
|
|
20240503,114400,24964355,3785,3785,3785,3785,0
|
|
20240503,114300,24964355,3785,3785,3785,3785,0
|
|
20240503,114200,24964355,3785,3785,3785,3785,0
|
|
20240503,114100,24964355,3785,3785,3785,3785,0
|
|
20240503,114000,24964355,3785,3785,3785,3785,0
|
|
20240503,113900,24964355,3785,3785,3785,3785,0
|
|
20240503,113800,24964355,3785,3785,3785,3785,0
|
|
20240503,113700,24964355,3785,3785,3785,3785,1
|
|
20240503,113600,24960570,3775,3775,3775,3775,0
|
|
20240503,113500,24960570,3775,3775,3775,3775,0
|
|
20240503,113400,24960570,3775,3775,3775,3775,0
|
|
20240503,113300,24960570,3775,3775,3775,3775,0
|
|
20240503,113200,24960570,3775,3775,3775,3775,0
|
|
20240503,113100,24960570,3775,3775,3775,3775,0
|
|
20240503,113000,24960570,3775,3775,3775,3775,0
|
|
20240503,112900,24960570,3775,3775,3775,3775,0
|
|
20240503,112800,24960570,3775,3775,3775,3775,0
|
|
20240503,112700,24960570,3775,3775,3775,3775,0
|
|
20240503,112600,24960570,3775,3775,3775,3775,0
|
|
20240503,112500,24960570,3775,3780,3780,3775,1039
|
|
20240503,112400,21038010,3795,3795,3795,3795,1
|
|
20240503,112300,21034215,3790,3790,3790,3790,0
|
|
20240503,112200,21034215,3790,3790,3790,3790,2
|
|
20240503,112100,21026635,3790,3790,3790,3790,0
|
|
20240503,112000,21026635,3790,3790,3790,3790,0
|
|
20240503,111900,21026635,3790,3790,3790,3790,0
|
|
20240503,111800,21026635,3790,3790,3790,3790,0
|
|
20240503,111700,21026635,3790,3790,3790,3790,0
|
|
20240503,111600,21026635,3790,3790,3790,3790,1
|
|
20240503,111500,21022845,3790,3790,3790,3790,0
|
|
20240503,111400,21022845,3790,3790,3790,3790,0
|
|
20240503,111300,21022845,3790,3790,3790,3790,0
|
|
20240503,111200,21022845,3790,3790,3790,3790,0
|
|
20240503,111100,21022845,3790,3790,3790,3790,0
|
|
20240503,111000,21022845,3790,3790,3790,3790,0
|
|
20240503,110900,21022845,3790,3790,3790,3790,0
|
|
20240503,110800,21022845,3790,3790,3790,3790,300
|
|
20240503,110700,19885845,3775,3775,3775,3775,0
|
|
20240503,110600,19885845,3775,3775,3775,3775,0
|
|
20240503,110500,19885845,3775,3775,3775,3775,0
|
|
20240503,110400,19885845,3775,3775,3775,3775,0
|
|
20240503,110300,19885845,3775,3775,3775,3775,0
|
|
20240503,110200,19885845,3775,3775,3775,3775,0
|
|
20240503,110100,19885845,3775,3775,3775,3775,0
|
|
20240503,110000,19885845,3775,3775,3775,3775,0
|
|
20240503,105900,19885845,3775,3775,3775,3775,0
|
|
20240503,105800,19885845,3775,3775,3775,3775,0
|
|
20240503,105700,19885845,3775,3775,3775,3775,0
|
|
20240503,105600,19885845,3775,3775,3775,3775,0
|
|
20240503,105500,19885845,3775,3775,3775,3775,0
|
|
20240503,105400,19885845,3775,3775,3775,3775,0
|
|
20240503,105300,19885845,3775,3775,3775,3775,0
|
|
20240503,105200,19885845,3775,3775,3775,3775,0
|
|
20240503,105100,19885845,3775,3775,3775,3775,0
|
|
20240503,105000,19885845,3775,3775,3775,3775,0
|
|
20240503,104900,19885845,3775,3775,3775,3775,101
|
|
20240503,104800,19504570,3775,3775,3775,3775,0
|
|
20240503,104700,19504570,3775,3775,3775,3775,0
|
|
20240503,104600,19504570,3775,3775,3775,3775,0
|
|
20240503,104500,19504570,3775,3775,3775,3775,0
|
|
20240503,104400,19504570,3775,3775,3775,3775,0
|
|
20240503,104300,19504570,3775,3775,3775,3775,0
|
|
20240503,104200,19504570,3775,3775,3775,3775,130
|
|
20240503,104100,19013820,3790,3790,3790,3790,11
|
|
20240503,104000,18972130,3775,3775,3775,3775,0
|
|
20240503,103900,18972130,3775,3775,3775,3775,190
|
|
20240503,103800,18254880,3775,3775,3775,3775,27
|
|
20240503,103700,18152955,3775,3775,3775,3775,0
|
|
20240503,103600,18152955,3775,3775,3775,3775,6
|
|
20240503,103500,18130305,3775,3775,3775,3775,0
|
|
20240503,103400,18130305,3775,3775,3775,3775,0
|
|
20240503,103300,18130305,3775,3775,3775,3775,0
|
|
20240503,103200,18130305,3775,3775,3775,3775,98
|
|
20240503,103100,17760355,3780,3780,3780,3780,0
|
|
20240503,103000,17760355,3780,3780,3780,3780,1
|
|
20240503,102900,17756575,3780,3780,3780,3780,0
|
|
20240503,102800,17756575,3780,3780,3780,3780,1
|
|
20240503,102700,17752795,3785,3785,3785,3785,0
|
|
20240503,102600,17752795,3785,3785,3785,3785,0
|
|
20240503,102500,17752795,3785,3785,3785,3785,0
|
|
20240503,102400,17752795,3785,3780,3785,3780,437
|
|
20240503,102300,16100330,3790,3790,3790,3790,0
|
|
20240503,102200,16100330,3790,3790,3790,3790,0
|
|
20240503,102100,16100330,3790,3790,3790,3790,0
|
|
20240503,102000,16100330,3790,3790,3790,3790,0
|
|
20240503,101900,16100330,3790,3790,3790,3790,0
|
|
20240503,101800,16100330,3790,3790,3790,3790,0
|
|
20240503,101700,16100330,3790,3790,3790,3790,0
|
|
20240503,101600,16100330,3790,3790,3790,3790,27
|
|
20240503,101500,15998000,3790,3790,3790,3790,20
|
|
20240503,101400,15922200,3790,3790,3790,3790,0
|
|
20240503,101300,15922200,3790,3790,3790,3790,0
|
|
20240503,101200,15922200,3790,3790,3790,3790,0
|
|
20240503,101100,15922200,3790,3790,3790,3790,0
|
|
20240503,101000,15922200,3790,3790,3790,3790,0
|
|
20240503,100900,15922200,3790,3790,3790,3790,0
|
|
20240503,100800,15922200,3790,3790,3790,3790,0
|
|
20240503,100700,15922200,3790,3780,3790,3780,402
|
|
20240503,100600,14402630,3790,3790,3790,3790,0
|
|
20240503,100500,14402630,3790,3790,3790,3790,0
|
|
20240503,100400,14402630,3790,3790,3790,3790,21
|
|
20240503,100300,14323040,3790,3790,3790,3790,0
|
|
20240503,100200,14323040,3790,3790,3790,3790,0
|
|
20240503,100100,14323040,3790,3790,3790,3790,0
|
|
20240503,100000,14323040,3790,3790,3790,3790,10
|
|
20240503,095900,14285140,3790,3790,3790,3790,0
|
|
20240503,095800,14285140,3790,3790,3790,3790,0
|
|
20240503,095700,14285140,3790,3790,3790,3790,0
|
|
20240503,095600,14285140,3790,3790,3790,3790,0
|
|
20240503,095500,14285140,3790,3790,3790,3790,0
|
|
20240503,095400,14285140,3790,3790,3790,3790,0
|
|
20240503,095300,14285140,3790,3790,3790,3790,0
|
|
20240503,095200,14285140,3790,3790,3790,3790,0
|
|
20240503,095100,14285140,3790,3790,3790,3790,2
|
|
20240503,095000,14277560,3790,3775,3790,3775,2
|
|
20240503,094900,14269995,3775,3775,3775,3775,0
|
|
20240503,094800,14269995,3775,3775,3775,3775,0
|
|
20240503,094700,14269995,3775,3775,3775,3775,0
|
|
20240503,094600,14269995,3775,3775,3775,3775,20
|
|
20240503,094500,14194495,3775,3775,3775,3775,500
|
|
20240503,094400,12306995,3775,3775,3775,3775,0
|
|
20240503,094300,12306995,3775,3775,3775,3775,0
|
|
20240503,094200,12306995,3775,3775,3775,3775,0
|
|
20240503,094100,12306995,3775,3775,3775,3775,0
|
|
20240503,094000,12306995,3775,3775,3775,3775,0
|
|
20240503,093900,12306995,3775,3780,3780,3775,440
|
|
20240503,093800,10645950,3790,3790,3790,3790,0
|
|
20240503,093700,10645950,3790,3790,3790,3790,42
|
|
20240503,093600,10486770,3780,3780,3780,3780,0
|
|
20240503,093500,10486770,3780,3780,3780,3780,0
|
|
20240503,093400,10486770,3780,3780,3780,3780,0
|
|
20240503,093300,10486770,3780,3780,3780,3780,0
|
|
20240503,093200,10486770,3780,3780,3780,3780,0
|
|
20240503,093100,10486770,3780,3780,3780,3780,0
|
|
20240503,093000,10486770,3780,3785,3790,3780,39
|
|
20240503,092900,10338980,3775,3775,3775,3775,0
|
|
20240503,092800,10338980,3775,3775,3775,3775,0
|
|
20240503,092700,10338980,3775,3775,3775,3775,0
|
|
20240503,092600,10338980,3775,3775,3775,3775,0
|
|
20240503,092500,10338980,3775,3775,3775,3775,0
|
|
20240503,092400,10338980,3775,3775,3775,3775,0
|
|
20240503,092300,10338980,3775,3775,3775,3775,0
|
|
20240503,092200,10338980,3775,3775,3775,3775,0
|
|
20240503,092100,10338980,3775,3775,3775,3775,0
|
|
20240503,092000,10338980,3775,3780,3785,3775,931
|
|
20240503,091900,6816275,3780,3770,3780,3770,128
|
|
20240503,091800,6333215,3770,3770,3770,3765,72
|
|
20240503,091700,6061780,3765,3775,3775,3765,403
|
|
20240503,091600,4541405,3775,3775,3775,3775,1
|
|
20240503,091500,4537630,3775,3780,3780,3775,595
|
|
20240503,091400,2288560,3780,3790,3790,3780,284
|
|
20240503,091300,1213580,3795,3795,3795,3795,4
|
|
20240503,091200,1198400,3785,3785,3785,3785,1
|
|
20240503,091100,1194615,3785,3795,3795,3785,42
|
|
20240503,091000,1035245,3800,3800,3800,3800,0
|
|
20240503,090900,1035245,3800,3800,3800,3800,0
|
|
20240503,090800,1035245,3800,3795,3800,3795,21
|
|
20240503,090700,955545,3795,3795,3795,3795,4
|
|
20240503,090600,940365,3795,3795,3795,3795,3
|
|
20240503,090500,928980,3795,3795,3795,3795,3
|
|
20240503,090400,917595,3795,3795,3795,3795,41
|
|
20240503,090300,762000,3810,3810,3810,3810,0
|
|
20240503,090200,762000,3810,3810,3810,3810,0
|
|
20240503,090100,762000,3810,3810,3810,3810,0
|
|
20240503,090000,762000,3810,3810,3810,3810,200
|