651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,194800,43810025,4210,4210,4210,4210,71
|
|
20240503,194700,43810025,4210,4210,4210,4210,0
|
|
20240503,194600,43810025,4210,4210,4210,4210,0
|
|
20240503,194500,43810025,4210,4210,4210,4210,0
|
|
20240503,194400,43810025,4210,4210,4210,4210,0
|
|
20240503,194300,43810025,4210,4210,4210,4210,0
|
|
20240503,194200,43810025,4210,4210,4210,4210,0
|
|
20240503,194100,43810025,4210,4210,4210,4210,0
|
|
20240503,194000,43810025,4210,4210,4210,4210,0
|
|
20240503,193900,43810025,4210,4210,4210,4210,0
|
|
20240503,193800,43810025,4210,4210,4210,4210,0
|
|
20240503,193700,43810025,4210,4210,4210,4210,0
|
|
20240503,193600,43810025,4210,4210,4210,4210,0
|
|
20240503,193500,43810025,4210,4210,4210,4210,0
|
|
20240503,193400,43810025,4210,4210,4210,4210,0
|
|
20240503,193300,43810025,4210,4210,4210,4210,0
|
|
20240503,193200,43810025,4210,4210,4210,4210,0
|
|
20240503,193100,43810025,4210,4210,4210,4210,0
|
|
20240503,193000,43810025,4210,4210,4210,4210,0
|
|
20240503,192900,43810025,4210,4210,4210,4210,0
|
|
20240503,192800,43810025,4210,4210,4210,4210,0
|
|
20240503,192700,43810025,4210,4210,4210,4210,0
|
|
20240503,192600,43810025,4210,4210,4210,4210,0
|
|
20240503,192500,43810025,4210,4210,4210,4210,0
|
|
20240503,192400,43810025,4210,4210,4210,4210,0
|
|
20240503,192300,43810025,4210,4210,4210,4210,0
|
|
20240503,192200,43810025,4210,4210,4210,4210,0
|
|
20240503,192100,43810025,4210,4210,4210,4210,0
|
|
20240503,192000,43810025,4210,4210,4210,4210,0
|
|
20240503,191900,43810025,4210,4210,4210,4210,0
|
|
20240503,191800,43810025,4210,4210,4210,4210,71
|
|
20240503,191700,43810025,4210,4210,4210,4210,0
|
|
20240503,191600,43810025,4210,4210,4210,4210,0
|
|
20240503,191500,43810025,4210,4210,4210,4210,0
|
|
20240503,191400,43810025,4210,4210,4210,4210,0
|
|
20240503,191300,43810025,4210,4210,4210,4210,0
|
|
20240503,191200,43810025,4210,4210,4210,4210,0
|
|
20240503,191100,43810025,4210,4210,4210,4210,0
|
|
20240503,191000,43810025,4210,4210,4210,4210,0
|
|
20240503,190900,43810025,4210,4210,4210,4210,0
|
|
20240503,190800,43810025,4210,4210,4210,4210,0
|
|
20240503,190700,43810025,4210,4210,4210,4210,0
|
|
20240503,190600,43810025,4210,4210,4210,4210,0
|
|
20240503,190500,43810025,4210,4210,4210,4210,0
|
|
20240503,190400,43810025,4210,4210,4210,4210,0
|
|
20240503,190300,43810025,4210,4210,4210,4210,0
|
|
20240503,190200,43810025,4210,4210,4210,4210,0
|
|
20240503,190100,43810025,4210,4210,4210,4210,0
|
|
20240503,190000,43810025,4210,4210,4210,4210,0
|
|
20240503,185900,43810025,4210,4210,4210,4210,0
|
|
20240503,185800,43810025,4210,4210,4210,4210,0
|
|
20240503,185700,43810025,4210,4210,4210,4210,0
|
|
20240503,185600,43810025,4210,4210,4210,4210,0
|
|
20240503,185500,43810025,4210,4210,4210,4210,0
|
|
20240503,185400,43810025,4210,4210,4210,4210,0
|
|
20240503,185300,43810025,4210,4210,4210,4210,0
|
|
20240503,185200,43810025,4210,4210,4210,4210,0
|
|
20240503,185100,43810025,4210,4210,4210,4210,0
|
|
20240503,185000,43810025,4210,4210,4210,4210,0
|
|
20240503,184900,43810025,4210,4210,4210,4210,0
|
|
20240503,184800,43810025,4210,4210,4210,4210,71
|
|
20240503,184700,43810025,4210,4210,4210,4210,0
|
|
20240503,184600,43810025,4210,4210,4210,4210,0
|
|
20240503,184500,43810025,4210,4210,4210,4210,0
|
|
20240503,184400,43810025,4210,4210,4210,4210,0
|
|
20240503,184300,43810025,4210,4210,4210,4210,0
|
|
20240503,184200,43810025,4210,4210,4210,4210,0
|
|
20240503,184100,43810025,4210,4210,4210,4210,0
|
|
20240503,184000,43810025,4210,4210,4210,4210,0
|
|
20240503,183900,43810025,4210,4210,4210,4210,0
|
|
20240503,183800,43810025,4210,4210,4210,4210,0
|
|
20240503,183700,43810025,4210,4210,4210,4210,0
|
|
20240503,183600,43810025,4210,4210,4210,4210,0
|
|
20240503,183500,43810025,4210,4210,4210,4210,0
|
|
20240503,183400,43810025,4210,4210,4210,4210,0
|
|
20240503,183300,43810025,4210,4210,4210,4210,0
|
|
20240503,183200,43810025,4210,4210,4210,4210,0
|
|
20240503,183100,43810025,4210,4210,4210,4210,0
|
|
20240503,183000,43810025,4210,4210,4210,4210,0
|
|
20240503,182900,43810025,4210,4210,4210,4210,0
|
|
20240503,182800,43810025,4210,4210,4210,4210,0
|
|
20240503,182700,43810025,4210,4210,4210,4210,0
|
|
20240503,182600,43810025,4210,4210,4210,4210,0
|
|
20240503,182500,43810025,4210,4210,4210,4210,0
|
|
20240503,182400,43810025,4210,4210,4210,4210,0
|
|
20240503,182300,43810025,4210,4210,4210,4210,0
|
|
20240503,182200,43810025,4210,4210,4210,4210,0
|
|
20240503,182100,43810025,4210,4210,4210,4210,0
|
|
20240503,182000,43810025,4210,4210,4210,4210,0
|
|
20240503,181900,43810025,4210,4210,4210,4210,0
|
|
20240503,181800,43810025,4210,4210,4210,4210,71
|
|
20240503,181700,43810025,4210,4210,4210,4210,0
|
|
20240503,181600,43810025,4210,4210,4210,4210,0
|
|
20240503,181500,43810025,4210,4210,4210,4210,0
|
|
20240503,181400,43810025,4210,4210,4210,4210,0
|
|
20240503,181300,43810025,4210,4210,4210,4210,0
|
|
20240503,181200,43810025,4210,4210,4210,4210,0
|
|
20240503,181100,43810025,4210,4210,4210,4210,0
|
|
20240503,181000,43810025,4210,4210,4210,4210,0
|
|
20240503,180900,43810025,4210,4210,4210,4210,0
|
|
20240503,180800,43810025,4210,4210,4210,4210,0
|
|
20240503,180700,43810025,4210,4210,4210,4210,0
|
|
20240503,180600,43810025,4210,4210,4210,4210,0
|
|
20240503,180500,43810025,4210,4210,4210,4210,0
|
|
20240503,180400,43810025,4210,4210,4210,4210,0
|
|
20240503,180300,43810025,4210,4210,4210,4210,0
|
|
20240503,180200,43810025,4210,4210,4210,4210,0
|
|
20240503,180100,43810025,4210,4210,4210,4210,0
|
|
20240503,180000,43810025,4210,4210,4210,4210,0
|
|
20240503,175900,43810025,4210,4210,4210,4210,0
|
|
20240503,175800,43810025,4210,4210,4210,4210,0
|
|
20240503,175700,43810025,4210,4210,4210,4210,0
|
|
20240503,175600,43810025,4210,4210,4210,4210,0
|
|
20240503,175500,43810025,4210,4210,4210,4210,0
|
|
20240503,175400,43810025,4210,4210,4210,4210,0
|
|
20240503,175300,43810025,4210,4210,4210,4210,0
|
|
20240503,175200,43810025,4210,4210,4210,4210,0
|
|
20240503,175100,43810025,4210,4210,4210,4210,0
|
|
20240503,175000,43810025,4210,4210,4210,4210,0
|
|
20240503,174900,43810025,4210,4210,4210,4210,0
|
|
20240503,174800,43810025,4210,4210,4210,4210,71
|
|
20240503,174700,43810025,4210,4210,4210,4210,0
|
|
20240503,174600,43810025,4210,4210,4210,4210,0
|
|
20240503,174500,43810025,4210,4210,4210,4210,0
|
|
20240503,174400,43810025,4210,4210,4210,4210,0
|
|
20240503,174300,43810025,4210,4210,4210,4210,0
|
|
20240503,174200,43810025,4210,4210,4210,4210,0
|
|
20240503,174100,43810025,4210,4210,4210,4210,0
|
|
20240503,174000,43810025,4210,4210,4210,4210,0
|
|
20240503,173900,43810025,4210,4210,4210,4210,0
|
|
20240503,173800,43810025,4210,4210,4210,4210,0
|
|
20240503,173700,43810025,4210,4210,4210,4210,0
|
|
20240503,173600,43810025,4210,4210,4210,4210,0
|
|
20240503,173500,43810025,4210,4210,4210,4210,0
|
|
20240503,173400,43810025,4210,4210,4210,4210,0
|
|
20240503,173300,43810025,4210,4210,4210,4210,0
|
|
20240503,173200,43810025,4210,4210,4210,4210,0
|
|
20240503,173100,43810025,4210,4210,4210,4210,0
|
|
20240503,173000,43810025,4210,4210,4210,4210,0
|
|
20240503,172900,43810025,4210,4210,4210,4210,0
|
|
20240503,172800,43810025,4210,4210,4210,4210,0
|
|
20240503,172700,43810025,4210,4210,4210,4210,0
|
|
20240503,172600,43810025,4210,4210,4210,4210,0
|
|
20240503,172500,43810025,4210,4210,4210,4210,0
|
|
20240503,172400,43810025,4210,4210,4210,4210,0
|
|
20240503,172300,43810025,4210,4210,4210,4210,0
|
|
20240503,172200,43810025,4210,4210,4210,4210,0
|
|
20240503,172100,43810025,4210,4210,4210,4210,0
|
|
20240503,172000,43810025,4210,4210,4210,4210,0
|
|
20240503,171900,43810025,4210,4210,4210,4210,0
|
|
20240503,171800,43810025,4210,4210,4210,4210,71
|
|
20240503,171700,43810025,4210,4210,4210,4210,0
|
|
20240503,171600,43810025,4210,4210,4210,4210,0
|
|
20240503,171500,43810025,4210,4210,4210,4210,0
|
|
20240503,171400,43810025,4210,4210,4210,4210,0
|
|
20240503,171300,43810025,4210,4210,4210,4210,0
|
|
20240503,171200,43810025,4210,4210,4210,4210,0
|
|
20240503,171100,43810025,4210,4210,4210,4210,0
|
|
20240503,171000,43810025,4210,4210,4210,4210,0
|
|
20240503,170900,43810025,4210,4210,4210,4210,0
|
|
20240503,170800,43810025,4210,4210,4210,4210,0
|
|
20240503,170700,43810025,4210,4210,4210,4210,0
|
|
20240503,170600,43810025,4210,4210,4210,4210,0
|
|
20240503,170500,43810025,4210,4210,4210,4210,0
|
|
20240503,170400,43810025,4210,4210,4210,4210,0
|
|
20240503,170300,43810025,4210,4210,4210,4210,0
|
|
20240503,170200,43810025,4210,4210,4210,4210,0
|
|
20240503,170100,43810025,4210,4210,4210,4210,0
|
|
20240503,170000,43810025,4210,4210,4210,4210,0
|
|
20240503,165900,43810025,4210,4210,4210,4210,0
|
|
20240503,165800,43810025,4210,4210,4210,4210,0
|
|
20240503,165700,43810025,4210,4210,4210,4210,0
|
|
20240503,165600,43810025,4210,4210,4210,4210,0
|
|
20240503,165500,43810025,4210,4210,4210,4210,0
|
|
20240503,165400,43810025,4210,4210,4210,4210,0
|
|
20240503,165300,43810025,4210,4210,4210,4210,0
|
|
20240503,165200,43810025,4210,4210,4210,4210,0
|
|
20240503,165100,43810025,4210,4210,4210,4210,0
|
|
20240503,165000,43810025,4210,4210,4210,4210,0
|
|
20240503,164900,43810025,4210,4210,4210,4210,0
|
|
20240503,164800,43810025,4210,4210,4210,4210,71
|
|
20240503,164700,43810025,4210,4210,4210,4210,0
|
|
20240503,164600,43810025,4210,4210,4210,4210,0
|
|
20240503,164500,43810025,4210,4210,4210,4210,0
|
|
20240503,164400,43810025,4210,4210,4210,4210,0
|
|
20240503,164300,43810025,4210,4210,4210,4210,0
|
|
20240503,164200,43810025,4210,4210,4210,4210,0
|
|
20240503,164100,43810025,4210,4210,4210,4210,0
|
|
20240503,164000,43810025,4210,4210,4210,4210,0
|
|
20240503,163900,43810025,4210,4210,4210,4210,0
|
|
20240503,163800,43810025,4210,4210,4210,4210,0
|
|
20240503,163700,43810025,4210,4210,4210,4210,0
|
|
20240503,163600,43810025,4210,4210,4210,4210,0
|
|
20240503,163500,43810025,4210,4210,4210,4210,0
|
|
20240503,163400,43810025,4210,4210,4210,4210,0
|
|
20240503,163300,43810025,4210,4210,4210,4210,0
|
|
20240503,163200,43810025,4210,4210,4210,4210,0
|
|
20240503,163100,43810025,4210,4210,4210,4210,0
|
|
20240503,163000,43810025,4210,4210,4210,4210,0
|
|
20240503,162900,43810025,4210,4210,4210,4210,0
|
|
20240503,162800,43810025,4210,4210,4210,4210,0
|
|
20240503,162700,43810025,4210,4210,4210,4210,0
|
|
20240503,162600,43810025,4210,4210,4210,4210,0
|
|
20240503,162500,43810025,4210,4210,4210,4210,0
|
|
20240503,162400,43810025,4210,4210,4210,4210,0
|
|
20240503,162300,43810025,4210,4210,4210,4210,0
|
|
20240503,162200,43810025,4210,4210,4210,4210,0
|
|
20240503,162100,43810025,4210,4210,4210,4210,0
|
|
20240503,162000,43810025,4210,4210,4210,4210,0
|
|
20240503,161900,43810025,4210,4210,4210,4210,0
|
|
20240503,161800,43810025,4210,4210,4210,4210,71
|
|
20240503,161700,43810025,4210,4210,4210,4210,0
|
|
20240503,161600,43810025,4210,4210,4210,4210,0
|
|
20240503,161500,43810025,4210,4210,4210,4210,0
|
|
20240503,161400,43810025,4210,4210,4210,4210,0
|
|
20240503,161300,43810025,4210,4210,4210,4210,0
|
|
20240503,161200,43810025,4210,4210,4210,4210,0
|
|
20240503,161100,43810025,4210,4210,4210,4210,0
|
|
20240503,161000,43810025,4210,4210,4210,4210,0
|
|
20240503,160900,43810025,4210,4210,4210,4210,0
|
|
20240503,160800,43810025,4210,4210,4210,4210,0
|
|
20240503,160700,43810025,4210,4210,4210,4210,0
|
|
20240503,160600,43810025,4210,4210,4210,4210,0
|
|
20240503,160500,43810025,4210,4210,4210,4210,0
|
|
20240503,160400,43810025,4210,4210,4210,4210,0
|
|
20240503,160300,43810025,4210,4210,4210,4210,0
|
|
20240503,160200,43810025,4210,4210,4210,4210,0
|
|
20240503,160100,43810025,4210,4210,4210,4210,0
|
|
20240503,160000,43810025,4210,4210,4210,4210,0
|
|
20240503,155900,43810025,4210,4210,4210,4210,0
|
|
20240503,155800,43810025,4210,4210,4210,4210,0
|
|
20240503,155700,43810025,4210,4210,4210,4210,0
|
|
20240503,155600,43810025,4210,4210,4210,4210,0
|
|
20240503,155500,43810025,4210,4210,4210,4210,0
|
|
20240503,155400,43810025,4210,4210,4210,4210,0
|
|
20240503,155300,43810025,4210,4210,4210,4210,0
|
|
20240503,155200,43810025,4210,4210,4210,4210,0
|
|
20240503,155100,43810025,4210,4210,4210,4210,0
|
|
20240503,155000,43810025,4210,4210,4210,4210,0
|
|
20240503,154900,43810025,4210,4210,4210,4210,0
|
|
20240503,154800,43810025,4210,4210,4210,4210,71
|
|
20240503,154700,43810025,4210,4210,4210,4210,0
|
|
20240503,154600,43810025,4210,4210,4210,4210,0
|
|
20240503,154500,43810025,4210,4210,4210,4210,0
|
|
20240503,154400,43810025,4210,4210,4210,4210,0
|
|
20240503,154300,43810025,4210,4210,4210,4210,0
|
|
20240503,154200,43810025,4210,4210,4210,4210,0
|
|
20240503,154100,43810025,4210,4210,4210,4210,0
|
|
20240503,154000,43810025,4210,4210,4210,4210,0
|
|
20240503,153900,43810025,4210,4210,4210,4210,0
|
|
20240503,153800,43810025,4210,4210,4210,4210,0
|
|
20240503,153700,43810025,4210,4210,4210,4210,0
|
|
20240503,153600,43810025,4210,4210,4210,4210,0
|
|
20240503,153500,43810025,4210,4210,4210,4210,0
|
|
20240503,153400,43810025,4210,4210,4210,4210,0
|
|
20240503,153300,43810025,4210,4210,4210,4210,0
|
|
20240503,153200,43810025,4210,4210,4210,4210,0
|
|
20240503,153100,43810025,4210,4210,4210,4210,0
|
|
20240503,153000,43810025,4210,4210,4210,4210,71
|
|
20240503,152900,43511115,4200,4200,4200,4200,0
|
|
20240503,152800,43511115,4200,4200,4200,4200,0
|
|
20240503,152700,43511115,4200,4200,4200,4200,0
|
|
20240503,152600,43511115,4200,4200,4200,4200,0
|
|
20240503,152500,43511115,4200,4200,4200,4200,0
|
|
20240503,152400,43511115,4200,4200,4200,4200,0
|
|
20240503,152300,43511115,4200,4200,4200,4200,0
|
|
20240503,152200,43511115,4200,4200,4200,4200,0
|
|
20240503,152100,43511115,4200,4200,4200,4200,0
|
|
20240503,152000,43511115,4200,4200,4200,4200,0
|
|
20240503,151900,43511115,4200,4200,4205,4200,57
|
|
20240503,151800,43271540,4205,4205,4205,4205,2
|
|
20240503,151700,43263130,4200,4205,4205,4200,1016
|
|
20240503,151600,38993670,4205,4205,4205,4205,0
|
|
20240503,151500,38993670,4205,4205,4205,4205,14
|
|
20240503,151400,38934800,4205,4205,4205,4205,0
|
|
20240503,151300,38934800,4205,4205,4205,4205,1
|
|
20240503,151200,38930595,4205,4205,4205,4205,5
|
|
20240503,151100,38909570,4205,4205,4205,4205,240
|
|
20240503,151000,37900370,4205,4205,4205,4205,0
|
|
20240503,150900,37900370,4205,4205,4205,4205,0
|
|
20240503,150800,37900370,4205,4205,4205,4205,2
|
|
20240503,150700,37891960,4205,4205,4205,4205,0
|
|
20240503,150600,37891960,4205,4205,4205,4205,0
|
|
20240503,150500,37891960,4205,4205,4205,4205,0
|
|
20240503,150400,37891960,4205,4205,4205,4205,0
|
|
20240503,150300,37891960,4205,4205,4205,4205,0
|
|
20240503,150200,37891960,4205,4205,4205,4205,0
|
|
20240503,150100,37891960,4205,4205,4205,4205,1
|
|
20240503,150000,37887755,4205,4210,4210,4205,904
|
|
20240503,145900,34085940,4210,4210,4210,4210,0
|
|
20240503,145800,34085940,4210,4210,4210,4210,0
|
|
20240503,145700,34085940,4210,4210,4210,4210,0
|
|
20240503,145600,34085940,4210,4210,4210,4210,2
|
|
20240503,145500,34077520,4210,4210,4210,4210,0
|
|
20240503,145400,34077520,4210,4210,4210,4210,0
|
|
20240503,145300,34077520,4210,4210,4210,4210,0
|
|
20240503,145200,34077520,4210,4210,4210,4210,24
|
|
20240503,145100,33976480,4210,4210,4210,4210,0
|
|
20240503,145000,33976480,4210,4210,4210,4210,0
|
|
20240503,144900,33976480,4210,4210,4210,4210,0
|
|
20240503,144800,33976480,4210,4210,4210,4210,275
|
|
20240503,144700,32818730,4210,4210,4210,4210,0
|
|
20240503,144600,32818730,4210,4210,4210,4210,0
|
|
20240503,144500,32818730,4210,4210,4210,4210,8
|
|
20240503,144400,32785050,4205,4205,4205,4205,0
|
|
20240503,144300,32785050,4205,4205,4205,4205,0
|
|
20240503,144200,32785050,4205,4205,4205,4205,0
|
|
20240503,144100,32785050,4205,4205,4205,4205,0
|
|
20240503,144000,32785050,4205,4205,4205,4205,0
|
|
20240503,143900,32785050,4205,4210,4210,4205,3
|
|
20240503,143800,32772425,4210,4210,4210,4210,52
|
|
20240503,143700,32553505,4210,4210,4210,4210,210
|
|
20240503,143600,31669405,4215,4215,4215,4215,0
|
|
20240503,143500,31669405,4215,4215,4215,4215,0
|
|
20240503,143400,31669405,4215,4215,4215,4215,101
|
|
20240503,143300,31243690,4215,4215,4215,4215,0
|
|
20240503,143200,31243690,4215,4215,4215,4215,0
|
|
20240503,143100,31243690,4215,4215,4215,4215,0
|
|
20240503,143000,31243690,4215,4215,4215,4215,0
|
|
20240503,142900,31243690,4215,4215,4215,4215,0
|
|
20240503,142800,31243690,4215,4215,4215,4215,0
|
|
20240503,142700,31243690,4215,4215,4215,4215,0
|
|
20240503,142600,31243690,4215,4215,4215,4215,0
|
|
20240503,142500,31243690,4215,4215,4215,4215,0
|
|
20240503,142400,31243690,4215,4215,4215,4215,0
|
|
20240503,142300,31243690,4215,4215,4215,4215,1
|
|
20240503,142200,31239475,4220,4220,4220,4220,0
|
|
20240503,142100,31239475,4220,4220,4220,4220,12
|
|
20240503,142000,31188835,4215,4215,4215,4215,0
|
|
20240503,141900,31188835,4215,4215,4215,4215,83
|
|
20240503,141800,30838990,4220,4220,4220,4220,0
|
|
20240503,141700,30838990,4220,4220,4220,4220,0
|
|
20240503,141600,30838990,4220,4225,4225,4220,82
|
|
20240503,141500,30492785,4230,4230,4230,4230,0
|
|
20240503,141400,30492785,4230,4230,4230,4230,0
|
|
20240503,141300,30492785,4230,4230,4230,4230,0
|
|
20240503,141200,30492785,4230,4230,4230,4230,0
|
|
20240503,141100,30492785,4230,4230,4230,4230,0
|
|
20240503,141000,30492785,4230,4230,4230,4230,0
|
|
20240503,140900,30492785,4230,4230,4230,4230,0
|
|
20240503,140800,30492785,4230,4230,4230,4230,0
|
|
20240503,140700,30492785,4230,4230,4230,4230,0
|
|
20240503,140600,30492785,4230,4230,4230,4230,0
|
|
20240503,140500,30492785,4230,4230,4230,4230,0
|
|
20240503,140400,30492785,4230,4230,4230,4230,0
|
|
20240503,140300,30492785,4230,4230,4230,4230,0
|
|
20240503,140200,30492785,4230,4230,4230,4230,0
|
|
20240503,140100,30492785,4230,4230,4230,4230,0
|
|
20240503,140000,30492785,4230,4230,4230,4230,3
|
|
20240503,135900,30480095,4230,4230,4230,4230,0
|
|
20240503,135800,30480095,4230,4230,4230,4230,0
|
|
20240503,135700,30480095,4230,4230,4230,4230,0
|
|
20240503,135600,30480095,4230,4230,4230,4230,0
|
|
20240503,135500,30480095,4230,4230,4230,4230,0
|
|
20240503,135400,30480095,4230,4230,4230,4230,0
|
|
20240503,135300,30480095,4230,4230,4230,4230,0
|
|
20240503,135200,30480095,4230,4230,4230,4230,0
|
|
20240503,135100,30480095,4230,4230,4230,4230,0
|
|
20240503,135000,30480095,4230,4230,4230,4230,0
|
|
20240503,134900,30480095,4230,4230,4230,4230,0
|
|
20240503,134800,30480095,4230,4230,4230,4230,0
|
|
20240503,134700,30480095,4230,4230,4230,4230,0
|
|
20240503,134600,30480095,4230,4230,4230,4230,0
|
|
20240503,134500,30480095,4230,4230,4230,4230,0
|
|
20240503,134400,30480095,4230,4230,4230,4230,0
|
|
20240503,134300,30480095,4230,4230,4230,4230,0
|
|
20240503,134200,30480095,4230,4230,4230,4230,0
|
|
20240503,134100,30480095,4230,4230,4230,4230,0
|
|
20240503,134000,30480095,4230,4230,4230,4230,0
|
|
20240503,133900,30480095,4230,4230,4230,4230,0
|
|
20240503,133800,30480095,4230,4230,4230,4230,0
|
|
20240503,133700,30480095,4230,4230,4230,4230,3
|
|
20240503,133600,30467405,4230,4230,4230,4230,0
|
|
20240503,133500,30467405,4230,4230,4230,4230,0
|
|
20240503,133400,30467405,4230,4230,4230,4230,0
|
|
20240503,133300,30467405,4230,4230,4230,4230,0
|
|
20240503,133200,30467405,4230,4230,4230,4230,0
|
|
20240503,133100,30467405,4230,4230,4230,4230,0
|
|
20240503,133000,30467405,4230,4230,4230,4230,0
|
|
20240503,132900,30467405,4230,4230,4230,4230,0
|
|
20240503,132800,30467405,4230,4230,4230,4230,0
|
|
20240503,132700,30467405,4230,4230,4230,4230,0
|
|
20240503,132600,30467405,4230,4230,4230,4230,0
|
|
20240503,132500,30467405,4230,4230,4230,4230,0
|
|
20240503,132400,30467405,4230,4230,4230,4230,0
|
|
20240503,132300,30467405,4230,4230,4230,4230,0
|
|
20240503,132200,30467405,4230,4230,4230,4230,0
|
|
20240503,132100,30467405,4230,4230,4230,4230,0
|
|
20240503,132000,30467405,4230,4230,4230,4230,0
|
|
20240503,131900,30467405,4230,4230,4230,4230,0
|
|
20240503,131800,30467405,4230,4230,4230,4230,0
|
|
20240503,131700,30467405,4230,4230,4230,4230,0
|
|
20240503,131600,30467405,4230,4230,4230,4230,0
|
|
20240503,131500,30467405,4230,4230,4230,4230,0
|
|
20240503,131400,30467405,4230,4230,4230,4230,0
|
|
20240503,131300,30467405,4230,4230,4230,4230,0
|
|
20240503,131200,30467405,4230,4230,4230,4230,0
|
|
20240503,131100,30467405,4230,4230,4230,4230,0
|
|
20240503,131000,30467405,4230,4230,4230,4230,0
|
|
20240503,130900,30467405,4230,4230,4230,4230,0
|
|
20240503,130800,30467405,4230,4230,4230,4230,0
|
|
20240503,130700,30467405,4230,4230,4230,4230,0
|
|
20240503,130600,30467405,4230,4230,4230,4230,0
|
|
20240503,130500,30467405,4230,4230,4230,4230,0
|
|
20240503,130400,30467405,4230,4230,4230,4230,0
|
|
20240503,130300,30467405,4230,4230,4230,4230,0
|
|
20240503,130200,30467405,4230,4230,4230,4230,0
|
|
20240503,130100,30467405,4230,4230,4230,4230,0
|
|
20240503,130000,30467405,4230,4230,4230,4230,0
|
|
20240503,125900,30467405,4230,4230,4230,4230,89
|
|
20240503,125800,30090935,4230,4230,4230,4230,0
|
|
20240503,125700,30090935,4230,4230,4230,4230,301
|
|
20240503,125600,28817705,4230,4230,4230,4230,0
|
|
20240503,125500,28817705,4230,4230,4230,4230,0
|
|
20240503,125400,28817705,4230,4230,4230,4230,0
|
|
20240503,125300,28817705,4230,4230,4230,4230,0
|
|
20240503,125200,28817705,4230,4230,4230,4230,0
|
|
20240503,125100,28817705,4230,4230,4230,4230,0
|
|
20240503,125000,28817705,4230,4230,4230,4230,0
|
|
20240503,124900,28817705,4230,4230,4230,4230,0
|
|
20240503,124800,28817705,4230,4230,4230,4230,0
|
|
20240503,124700,28817705,4230,4230,4230,4230,0
|
|
20240503,124600,28817705,4230,4230,4230,4230,150
|
|
20240503,124500,28183205,4230,4230,4230,4230,0
|
|
20240503,124400,28183205,4230,4230,4230,4230,1
|
|
20240503,124300,28178975,4230,4230,4230,4230,0
|
|
20240503,124200,28178975,4230,4230,4230,4230,0
|
|
20240503,124100,28178975,4230,4230,4230,4230,0
|
|
20240503,124000,28178975,4230,4230,4230,4230,0
|
|
20240503,123900,28178975,4230,4230,4230,4230,0
|
|
20240503,123800,28178975,4230,4230,4230,4230,0
|
|
20240503,123700,28178975,4230,4230,4230,4230,0
|
|
20240503,123600,28178975,4230,4230,4230,4230,0
|
|
20240503,123500,28178975,4230,4230,4230,4230,0
|
|
20240503,123400,28178975,4230,4230,4230,4230,0
|
|
20240503,123300,28178975,4230,4230,4230,4230,0
|
|
20240503,123200,28178975,4230,4230,4230,4230,5
|
|
20240503,123100,28157825,4210,4210,4210,4210,0
|
|
20240503,123000,28157825,4210,4210,4210,4210,0
|
|
20240503,122900,28157825,4210,4210,4210,4210,0
|
|
20240503,122800,28157825,4210,4210,4210,4210,0
|
|
20240503,122700,28157825,4210,4210,4210,4210,0
|
|
20240503,122600,28157825,4210,4210,4210,4210,0
|
|
20240503,122500,28157825,4210,4210,4210,4210,0
|
|
20240503,122400,28157825,4210,4210,4210,4210,0
|
|
20240503,122300,28157825,4210,4210,4210,4210,0
|
|
20240503,122200,28157825,4210,4210,4210,4210,0
|
|
20240503,122100,28157825,4210,4210,4210,4210,0
|
|
20240503,122000,28157825,4210,4210,4210,4210,0
|
|
20240503,121900,28157825,4210,4210,4210,4210,0
|
|
20240503,121800,28157825,4210,4210,4210,4210,0
|
|
20240503,121700,28157825,4210,4210,4210,4210,0
|
|
20240503,121600,28157825,4210,4210,4210,4210,0
|
|
20240503,121500,28157825,4210,4210,4210,4210,0
|
|
20240503,121400,28157825,4210,4210,4210,4210,0
|
|
20240503,121300,28157825,4210,4210,4210,4210,100
|
|
20240503,121200,27736825,4210,4210,4210,4210,100
|
|
20240503,121100,27315825,4205,4205,4205,4205,0
|
|
20240503,121000,27315825,4205,4205,4205,4205,0
|
|
20240503,120900,27315825,4205,4205,4205,4205,0
|
|
20240503,120800,27315825,4205,4225,4225,4205,2422
|
|
20240503,120700,17112715,4235,4235,4235,4235,0
|
|
20240503,120600,17112715,4235,4235,4235,4235,0
|
|
20240503,120500,17112715,4235,4235,4235,4235,0
|
|
20240503,120400,17112715,4235,4235,4235,4235,0
|
|
20240503,120300,17112715,4235,4235,4235,4235,0
|
|
20240503,120200,17112715,4235,4235,4235,4235,0
|
|
20240503,120100,17112715,4235,4235,4235,4235,0
|
|
20240503,120000,17112715,4235,4235,4235,4235,0
|
|
20240503,115900,17112715,4235,4235,4235,4235,0
|
|
20240503,115800,17112715,4235,4235,4235,4235,0
|
|
20240503,115700,17112715,4235,4235,4235,4235,0
|
|
20240503,115600,17112715,4235,4235,4235,4235,0
|
|
20240503,115500,17112715,4235,4235,4235,4235,0
|
|
20240503,115400,17112715,4235,4235,4235,4235,0
|
|
20240503,115300,17112715,4235,4235,4235,4235,0
|
|
20240503,115200,17112715,4235,4235,4235,4235,0
|
|
20240503,115100,17112715,4235,4235,4235,4235,0
|
|
20240503,115000,17112715,4235,4235,4235,4235,0
|
|
20240503,114900,17112715,4235,4235,4235,4235,2
|
|
20240503,114800,17104245,4225,4225,4225,4225,0
|
|
20240503,114700,17104245,4225,4225,4225,4225,0
|
|
20240503,114600,17104245,4225,4225,4225,4225,0
|
|
20240503,114500,17104245,4225,4225,4225,4225,0
|
|
20240503,114400,17104245,4225,4225,4225,4225,0
|
|
20240503,114300,17104245,4225,4225,4225,4225,0
|
|
20240503,114200,17104245,4225,4225,4225,4225,0
|
|
20240503,114100,17104245,4225,4225,4225,4225,0
|
|
20240503,114000,17104245,4225,4225,4225,4225,0
|
|
20240503,113900,17104245,4225,4230,4230,4225,100
|
|
20240503,113800,16681695,4235,4235,4235,4235,0
|
|
20240503,113700,16681695,4235,4235,4235,4235,0
|
|
20240503,113600,16681695,4235,4235,4235,4235,0
|
|
20240503,113500,16681695,4235,4235,4235,4235,0
|
|
20240503,113400,16681695,4235,4235,4235,4235,0
|
|
20240503,113300,16681695,4235,4235,4235,4235,0
|
|
20240503,113200,16681695,4235,4235,4235,4235,0
|
|
20240503,113100,16681695,4235,4235,4235,4235,0
|
|
20240503,113000,16681695,4235,4235,4235,4235,0
|
|
20240503,112900,16681695,4235,4235,4235,4235,1
|
|
20240503,112800,16677460,4240,4240,4240,4240,0
|
|
20240503,112700,16677460,4240,4240,4240,4240,0
|
|
20240503,112600,16677460,4240,4240,4240,4240,0
|
|
20240503,112500,16677460,4240,4240,4240,4240,0
|
|
20240503,112400,16677460,4240,4240,4240,4240,0
|
|
20240503,112300,16677460,4240,4240,4240,4240,0
|
|
20240503,112200,16677460,4240,4240,4240,4240,1
|
|
20240503,112100,16673220,4240,4230,4240,4230,473
|
|
20240503,112000,14668835,4220,4220,4220,4220,0
|
|
20240503,111900,14668835,4220,4220,4220,4220,0
|
|
20240503,111800,14668835,4220,4220,4220,4220,0
|
|
20240503,111700,14668835,4220,4220,4220,4220,0
|
|
20240503,111600,14668835,4220,4220,4220,4220,0
|
|
20240503,111500,14668835,4220,4220,4220,4220,0
|
|
20240503,111400,14668835,4220,4220,4220,4220,0
|
|
20240503,111300,14668835,4220,4220,4220,4220,0
|
|
20240503,111200,14668835,4220,4220,4220,4220,0
|
|
20240503,111100,14668835,4220,4220,4220,4220,0
|
|
20240503,111000,14668835,4220,4220,4220,4220,0
|
|
20240503,110900,14668835,4220,4220,4220,4220,0
|
|
20240503,110800,14668835,4220,4220,4220,4220,0
|
|
20240503,110700,14668835,4220,4220,4220,4220,0
|
|
20240503,110600,14668835,4220,4220,4220,4220,0
|
|
20240503,110500,14668835,4220,4220,4220,4220,0
|
|
20240503,110400,14668835,4220,4220,4220,4220,0
|
|
20240503,110300,14668835,4220,4220,4220,4220,0
|
|
20240503,110200,14668835,4220,4220,4220,4220,0
|
|
20240503,110100,14668835,4220,4220,4220,4220,0
|
|
20240503,110000,14668835,4220,4220,4220,4220,0
|
|
20240503,105900,14668835,4220,4220,4220,4220,0
|
|
20240503,105800,14668835,4220,4220,4220,4220,0
|
|
20240503,105700,14668835,4220,4220,4220,4220,0
|
|
20240503,105600,14668835,4220,4220,4220,4220,135
|
|
20240503,105500,14099135,4230,4230,4230,4230,0
|
|
20240503,105400,14099135,4230,4230,4230,4230,0
|
|
20240503,105300,14099135,4230,4230,4230,4230,1
|
|
20240503,105200,14094905,4215,4215,4215,4215,0
|
|
20240503,105100,14094905,4215,4225,4225,4215,100
|
|
20240503,105000,13673290,4230,4230,4230,4230,0
|
|
20240503,104900,13673290,4230,4230,4230,4230,0
|
|
20240503,104800,13673290,4230,4230,4230,4230,0
|
|
20240503,104700,13673290,4230,4230,4230,4230,0
|
|
20240503,104600,13673290,4230,4230,4230,4230,0
|
|
20240503,104500,13673290,4230,4230,4230,4230,0
|
|
20240503,104400,13673290,4230,4230,4230,4230,0
|
|
20240503,104300,13673290,4230,4230,4230,4230,0
|
|
20240503,104200,13673290,4230,4230,4230,4230,0
|
|
20240503,104100,13673290,4230,4230,4230,4230,0
|
|
20240503,104000,13673290,4230,4230,4230,4230,0
|
|
20240503,103900,13673290,4230,4230,4230,4230,0
|
|
20240503,103800,13673290,4230,4230,4230,4230,0
|
|
20240503,103700,13673290,4230,4230,4230,4230,0
|
|
20240503,103600,13673290,4230,4230,4230,4230,0
|
|
20240503,103500,13673290,4230,4230,4230,4230,0
|
|
20240503,103400,13673290,4230,4230,4230,4230,1
|
|
20240503,103300,13669060,4235,4235,4235,4235,0
|
|
20240503,103200,13669060,4235,4235,4235,4235,0
|
|
20240503,103100,13669060,4235,4235,4235,4235,0
|
|
20240503,103000,13669060,4235,4235,4235,4235,0
|
|
20240503,102900,13669060,4235,4235,4235,4235,0
|
|
20240503,102800,13669060,4235,4235,4235,4235,0
|
|
20240503,102700,13669060,4235,4235,4235,4235,46
|
|
20240503,102600,13474250,4235,4235,4235,4235,0
|
|
20240503,102500,13474250,4235,4235,4235,4235,0
|
|
20240503,102400,13474250,4235,4235,4235,4235,0
|
|
20240503,102300,13474250,4235,4235,4235,4235,0
|
|
20240503,102200,13474250,4235,4235,4235,4235,0
|
|
20240503,102100,13474250,4235,4235,4235,4235,0
|
|
20240503,102000,13474250,4235,4235,4235,4235,40
|
|
20240503,101900,13304850,4235,4235,4235,4235,0
|
|
20240503,101800,13304850,4235,4235,4235,4235,0
|
|
20240503,101700,13304850,4235,4235,4235,4235,0
|
|
20240503,101600,13304850,4235,4235,4235,4235,0
|
|
20240503,101500,13304850,4235,4235,4235,4235,0
|
|
20240503,101400,13304850,4235,4235,4235,4235,30
|
|
20240503,101300,13177800,4235,4235,4235,4235,60
|
|
20240503,101200,12923700,4235,4235,4235,4235,10
|
|
20240503,101100,12881350,4235,4235,4235,4235,0
|
|
20240503,101000,12881350,4235,4235,4235,4235,0
|
|
20240503,100900,12881350,4235,4235,4235,4235,0
|
|
20240503,100800,12881350,4235,4235,4235,4235,0
|
|
20240503,100700,12881350,4235,4235,4235,4235,0
|
|
20240503,100600,12881350,4235,4235,4235,4235,0
|
|
20240503,100500,12881350,4235,4235,4235,4235,1
|
|
20240503,100400,12877115,4235,4235,4235,4235,0
|
|
20240503,100300,12877115,4235,4235,4235,4235,0
|
|
20240503,100200,12877115,4235,4235,4235,4235,15
|
|
20240503,100100,12813590,4235,4235,4235,4235,5
|
|
20240503,100000,12792415,4240,4240,4240,4240,0
|
|
20240503,095900,12792415,4240,4240,4240,4240,0
|
|
20240503,095800,12792415,4240,4240,4240,4240,0
|
|
20240503,095700,12792415,4240,4240,4240,4240,0
|
|
20240503,095600,12792415,4240,4240,4240,4240,0
|
|
20240503,095500,12792415,4240,4240,4240,4240,0
|
|
20240503,095400,12792415,4240,4240,4240,4240,0
|
|
20240503,095300,12792415,4240,4240,4240,4240,0
|
|
20240503,095200,12792415,4240,4235,4240,4235,10
|
|
20240503,095100,12750030,4225,4225,4225,4225,0
|
|
20240503,095000,12750030,4225,4225,4225,4225,0
|
|
20240503,094900,12750030,4225,4225,4225,4225,0
|
|
20240503,094800,12750030,4225,4220,4225,4220,70
|
|
20240503,094700,12454590,4230,4230,4230,4230,28
|
|
20240503,094600,12336150,4240,4240,4240,4240,0
|
|
20240503,094500,12336150,4240,4240,4240,4240,0
|
|
20240503,094400,12336150,4240,4240,4240,4240,0
|
|
20240503,094300,12336150,4240,4240,4240,4240,1
|
|
20240503,094200,12331910,4240,4240,4240,4240,202
|
|
20240503,094100,11475430,4240,4240,4240,4240,237
|
|
20240503,094000,10470550,4240,4240,4240,4240,0
|
|
20240503,093900,10470550,4240,4235,4240,4235,234
|
|
20240503,093800,9478865,4235,4235,4235,4235,0
|
|
20240503,093700,9478865,4235,4235,4235,4235,263
|
|
20240503,093600,8365060,4235,4235,4235,4235,1
|
|
20240503,093500,8360825,4230,4230,4230,4230,22
|
|
20240503,093400,8267765,4230,4225,4230,4225,181
|
|
20240503,093300,7502540,4215,4215,4215,4215,0
|
|
20240503,093200,7502540,4215,4215,4215,4215,0
|
|
20240503,093100,7502540,4215,4215,4215,4215,0
|
|
20240503,093000,7502540,4215,4215,4215,4215,0
|
|
20240503,092900,7502540,4215,4215,4215,4215,0
|
|
20240503,092800,7502540,4215,4220,4220,4215,300
|
|
20240503,092700,6237195,4220,4220,4220,4220,0
|
|
20240503,092600,6237195,4220,4220,4220,4220,0
|
|
20240503,092500,6237195,4220,4230,4230,4220,6
|
|
20240503,092400,6211835,4230,4230,4230,4230,21
|
|
20240503,092300,6123005,4230,4230,4230,4230,10
|
|
20240503,092200,6080705,4230,4230,4230,4230,15
|
|
20240503,092100,6017255,4230,4220,4230,4220,8
|
|
20240503,092000,5983475,4230,4230,4230,4230,0
|
|
20240503,091900,5983475,4230,4225,4230,4225,103
|
|
20240503,091800,5547800,4225,4225,4225,4225,3
|
|
20240503,091700,5535125,4225,4225,4225,4225,111
|
|
20240503,091600,5066150,4225,4225,4225,4225,0
|
|
20240503,091500,5066150,4225,4225,4225,4225,0
|
|
20240503,091400,5066150,4225,4225,4225,4225,101
|
|
20240503,091300,4639425,4210,4210,4210,4210,0
|
|
20240503,091200,4639425,4210,4210,4210,4210,0
|
|
20240503,091100,4639425,4210,4210,4210,4210,140
|
|
20240503,091000,4050025,4220,4220,4220,4220,0
|
|
20240503,090900,4050025,4220,4220,4220,4220,0
|
|
20240503,090800,4050025,4220,4220,4220,4220,0
|
|
20240503,090700,4050025,4220,4220,4220,4220,793
|
|
20240503,090600,703565,4215,4215,4215,4215,25
|
|
20240503,090500,598190,4220,4220,4220,4220,0
|
|
20240503,090400,598190,4220,4220,4220,4220,0
|
|
20240503,090300,598190,4220,4220,4220,4220,0
|
|
20240503,090200,598190,4220,4220,4220,4220,100
|
|
20240503,090100,176190,4195,4195,4195,4195,0
|
|
20240503,090000,176190,4195,4195,4195,4195,42
|