647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,194400,25947285,4255,4255,4255,4255,61
|
|
20240509,194300,25947285,4255,4255,4255,4255,0
|
|
20240509,194200,25947285,4255,4255,4255,4255,0
|
|
20240509,194100,25947285,4255,4255,4255,4255,0
|
|
20240509,194000,25947285,4255,4255,4255,4255,0
|
|
20240509,193900,25947285,4255,4255,4255,4255,0
|
|
20240509,193800,25947285,4255,4255,4255,4255,0
|
|
20240509,193700,25947285,4255,4255,4255,4255,0
|
|
20240509,193600,25947285,4255,4255,4255,4255,0
|
|
20240509,193500,25947285,4255,4255,4255,4255,0
|
|
20240509,193400,25947285,4255,4255,4255,4255,0
|
|
20240509,193300,25947285,4255,4255,4255,4255,0
|
|
20240509,193200,25947285,4255,4255,4255,4255,0
|
|
20240509,193100,25947285,4255,4255,4255,4255,0
|
|
20240509,193000,25947285,4255,4255,4255,4255,0
|
|
20240509,192900,25947285,4255,4255,4255,4255,0
|
|
20240509,192800,25947285,4255,4255,4255,4255,0
|
|
20240509,192700,25947285,4255,4255,4255,4255,0
|
|
20240509,192600,25947285,4255,4255,4255,4255,0
|
|
20240509,192500,25947285,4255,4255,4255,4255,0
|
|
20240509,192400,25947285,4255,4255,4255,4255,0
|
|
20240509,192300,25947285,4255,4255,4255,4255,0
|
|
20240509,192200,25947285,4255,4255,4255,4255,0
|
|
20240509,192100,25947285,4255,4255,4255,4255,0
|
|
20240509,192000,25947285,4255,4255,4255,4255,0
|
|
20240509,191900,25947285,4255,4255,4255,4255,0
|
|
20240509,191800,25947285,4255,4255,4255,4255,0
|
|
20240509,191700,25947285,4255,4255,4255,4255,0
|
|
20240509,191600,25947285,4255,4255,4255,4255,0
|
|
20240509,191500,25947285,4255,4255,4255,4255,0
|
|
20240509,191400,25947285,4255,4255,4255,4255,61
|
|
20240509,191300,25947285,4255,4255,4255,4255,0
|
|
20240509,191200,25947285,4255,4255,4255,4255,0
|
|
20240509,191100,25947285,4255,4255,4255,4255,0
|
|
20240509,191000,25947285,4255,4255,4255,4255,0
|
|
20240509,190900,25947285,4255,4255,4255,4255,0
|
|
20240509,190800,25947285,4255,4255,4255,4255,0
|
|
20240509,190700,25947285,4255,4255,4255,4255,0
|
|
20240509,190600,25947285,4255,4255,4255,4255,0
|
|
20240509,190500,25947285,4255,4255,4255,4255,0
|
|
20240509,190400,25947285,4255,4255,4255,4255,0
|
|
20240509,190300,25947285,4255,4255,4255,4255,0
|
|
20240509,190200,25947285,4255,4255,4255,4255,0
|
|
20240509,190100,25947285,4255,4255,4255,4255,0
|
|
20240509,190000,25947285,4255,4255,4255,4255,0
|
|
20240509,185900,25947285,4255,4255,4255,4255,0
|
|
20240509,185800,25947285,4255,4255,4255,4255,0
|
|
20240509,185700,25947285,4255,4255,4255,4255,0
|
|
20240509,185600,25947285,4255,4255,4255,4255,0
|
|
20240509,185500,25947285,4255,4255,4255,4255,0
|
|
20240509,185400,25947285,4255,4255,4255,4255,0
|
|
20240509,185300,25947285,4255,4255,4255,4255,0
|
|
20240509,185200,25947285,4255,4255,4255,4255,0
|
|
20240509,185100,25947285,4255,4255,4255,4255,0
|
|
20240509,185000,25947285,4255,4255,4255,4255,0
|
|
20240509,184900,25947285,4255,4255,4255,4255,0
|
|
20240509,184800,25947285,4255,4255,4255,4255,0
|
|
20240509,184700,25947285,4255,4255,4255,4255,0
|
|
20240509,184600,25947285,4255,4255,4255,4255,0
|
|
20240509,184500,25947285,4255,4255,4255,4255,0
|
|
20240509,184400,25947285,4255,4255,4255,4255,61
|
|
20240509,184300,25947285,4255,4255,4255,4255,0
|
|
20240509,184200,25947285,4255,4255,4255,4255,0
|
|
20240509,184100,25947285,4255,4255,4255,4255,0
|
|
20240509,184000,25947285,4255,4255,4255,4255,0
|
|
20240509,183900,25947285,4255,4255,4255,4255,0
|
|
20240509,183800,25947285,4255,4255,4255,4255,0
|
|
20240509,183700,25947285,4255,4255,4255,4255,0
|
|
20240509,183600,25947285,4255,4255,4255,4255,0
|
|
20240509,183500,25947285,4255,4255,4255,4255,0
|
|
20240509,183400,25947285,4255,4255,4255,4255,0
|
|
20240509,183300,25947285,4255,4255,4255,4255,0
|
|
20240509,183200,25947285,4255,4255,4255,4255,0
|
|
20240509,183100,25947285,4255,4255,4255,4255,0
|
|
20240509,183000,25947285,4255,4255,4255,4255,0
|
|
20240509,182900,25947285,4255,4255,4255,4255,0
|
|
20240509,182800,25947285,4255,4255,4255,4255,0
|
|
20240509,182700,25947285,4255,4255,4255,4255,0
|
|
20240509,182600,25947285,4255,4255,4255,4255,0
|
|
20240509,182500,25947285,4255,4255,4255,4255,0
|
|
20240509,182400,25947285,4255,4255,4255,4255,0
|
|
20240509,182300,25947285,4255,4255,4255,4255,0
|
|
20240509,182200,25947285,4255,4255,4255,4255,0
|
|
20240509,182100,25947285,4255,4255,4255,4255,0
|
|
20240509,182000,25947285,4255,4255,4255,4255,0
|
|
20240509,181900,25947285,4255,4255,4255,4255,0
|
|
20240509,181800,25947285,4255,4255,4255,4255,0
|
|
20240509,181700,25947285,4255,4255,4255,4255,0
|
|
20240509,181600,25947285,4255,4255,4255,4255,0
|
|
20240509,181500,25947285,4255,4255,4255,4255,0
|
|
20240509,181400,25947285,4255,4255,4255,4255,61
|
|
20240509,181300,25947285,4255,4255,4255,4255,0
|
|
20240509,181200,25947285,4255,4255,4255,4255,0
|
|
20240509,181100,25947285,4255,4255,4255,4255,0
|
|
20240509,181000,25947285,4255,4255,4255,4255,0
|
|
20240509,180900,25947285,4255,4255,4255,4255,0
|
|
20240509,180800,25947285,4255,4255,4255,4255,0
|
|
20240509,180700,25947285,4255,4255,4255,4255,0
|
|
20240509,180600,25947285,4255,4255,4255,4255,0
|
|
20240509,180500,25947285,4255,4255,4255,4255,0
|
|
20240509,180400,25947285,4255,4255,4255,4255,0
|
|
20240509,180300,25947285,4255,4255,4255,4255,0
|
|
20240509,180200,25947285,4255,4255,4255,4255,0
|
|
20240509,180100,25947285,4255,4255,4255,4255,0
|
|
20240509,180000,25947285,4255,4255,4255,4255,0
|
|
20240509,175900,25947285,4255,4255,4255,4255,0
|
|
20240509,175800,25947285,4255,4255,4255,4255,0
|
|
20240509,175700,25947285,4255,4255,4255,4255,0
|
|
20240509,175600,25947285,4255,4255,4255,4255,0
|
|
20240509,175500,25947285,4255,4255,4255,4255,0
|
|
20240509,175400,25947285,4255,4255,4255,4255,0
|
|
20240509,175300,25947285,4255,4255,4255,4255,0
|
|
20240509,175200,25947285,4255,4255,4255,4255,0
|
|
20240509,175100,25947285,4255,4255,4255,4255,0
|
|
20240509,175000,25947285,4255,4255,4255,4255,0
|
|
20240509,174900,25947285,4255,4255,4255,4255,0
|
|
20240509,174800,25947285,4255,4255,4255,4255,0
|
|
20240509,174700,25947285,4255,4255,4255,4255,0
|
|
20240509,174600,25947285,4255,4255,4255,4255,0
|
|
20240509,174500,25947285,4255,4255,4255,4255,0
|
|
20240509,174400,25947285,4255,4255,4255,4255,61
|
|
20240509,174300,25947285,4255,4255,4255,4255,0
|
|
20240509,174200,25947285,4255,4255,4255,4255,0
|
|
20240509,174100,25947285,4255,4255,4255,4255,0
|
|
20240509,174000,25947285,4255,4255,4255,4255,0
|
|
20240509,173900,25947285,4255,4255,4255,4255,0
|
|
20240509,173800,25947285,4255,4255,4255,4255,0
|
|
20240509,173700,25947285,4255,4255,4255,4255,0
|
|
20240509,173600,25947285,4255,4255,4255,4255,0
|
|
20240509,173500,25947285,4255,4255,4255,4255,0
|
|
20240509,173400,25947285,4255,4255,4255,4255,0
|
|
20240509,173300,25947285,4255,4255,4255,4255,0
|
|
20240509,173200,25947285,4255,4255,4255,4255,0
|
|
20240509,173100,25947285,4255,4255,4255,4255,0
|
|
20240509,173000,25947285,4255,4255,4255,4255,0
|
|
20240509,172900,25947285,4255,4255,4255,4255,0
|
|
20240509,172800,25947285,4255,4255,4255,4255,0
|
|
20240509,172700,25947285,4255,4255,4255,4255,0
|
|
20240509,172600,25947285,4255,4255,4255,4255,0
|
|
20240509,172500,25947285,4255,4255,4255,4255,0
|
|
20240509,172400,25947285,4255,4255,4255,4255,0
|
|
20240509,172300,25947285,4255,4255,4255,4255,0
|
|
20240509,172200,25947285,4255,4255,4255,4255,0
|
|
20240509,172100,25947285,4255,4255,4255,4255,0
|
|
20240509,172000,25947285,4255,4255,4255,4255,0
|
|
20240509,171900,25947285,4255,4255,4255,4255,0
|
|
20240509,171800,25947285,4255,4255,4255,4255,0
|
|
20240509,171700,25947285,4255,4255,4255,4255,0
|
|
20240509,171600,25947285,4255,4255,4255,4255,0
|
|
20240509,171500,25947285,4255,4255,4255,4255,0
|
|
20240509,171400,25947285,4255,4255,4255,4255,61
|
|
20240509,171300,25947285,4255,4255,4255,4255,0
|
|
20240509,171200,25947285,4255,4255,4255,4255,0
|
|
20240509,171100,25947285,4255,4255,4255,4255,0
|
|
20240509,171000,25947285,4255,4255,4255,4255,0
|
|
20240509,170900,25947285,4255,4255,4255,4255,0
|
|
20240509,170800,25947285,4255,4255,4255,4255,0
|
|
20240509,170700,25947285,4255,4255,4255,4255,0
|
|
20240509,170600,25947285,4255,4255,4255,4255,0
|
|
20240509,170500,25947285,4255,4255,4255,4255,0
|
|
20240509,170400,25947285,4255,4255,4255,4255,0
|
|
20240509,170300,25947285,4255,4255,4255,4255,0
|
|
20240509,170200,25947285,4255,4255,4255,4255,0
|
|
20240509,170100,25947285,4255,4255,4255,4255,0
|
|
20240509,170000,25947285,4255,4255,4255,4255,0
|
|
20240509,165900,25947285,4255,4255,4255,4255,0
|
|
20240509,165800,25947285,4255,4255,4255,4255,0
|
|
20240509,165700,25947285,4255,4255,4255,4255,0
|
|
20240509,165600,25947285,4255,4255,4255,4255,0
|
|
20240509,165500,25947285,4255,4255,4255,4255,0
|
|
20240509,165400,25947285,4255,4255,4255,4255,0
|
|
20240509,165300,25947285,4255,4255,4255,4255,0
|
|
20240509,165200,25947285,4255,4255,4255,4255,0
|
|
20240509,165100,25947285,4255,4255,4255,4255,0
|
|
20240509,165000,25947285,4255,4255,4255,4255,0
|
|
20240509,164900,25947285,4255,4255,4255,4255,0
|
|
20240509,164800,25947285,4255,4255,4255,4255,0
|
|
20240509,164700,25947285,4255,4255,4255,4255,0
|
|
20240509,164600,25947285,4255,4255,4255,4255,0
|
|
20240509,164500,25947285,4255,4255,4255,4255,0
|
|
20240509,164400,25947285,4255,4255,4255,4255,61
|
|
20240509,164300,25947285,4255,4255,4255,4255,0
|
|
20240509,164200,25947285,4255,4255,4255,4255,0
|
|
20240509,164100,25947285,4255,4255,4255,4255,0
|
|
20240509,164000,25947285,4255,4255,4255,4255,0
|
|
20240509,163900,25947285,4255,4255,4255,4255,0
|
|
20240509,163800,25947285,4255,4255,4255,4255,0
|
|
20240509,163700,25947285,4255,4255,4255,4255,0
|
|
20240509,163600,25947285,4255,4255,4255,4255,0
|
|
20240509,163500,25947285,4255,4255,4255,4255,0
|
|
20240509,163400,25947285,4255,4255,4255,4255,0
|
|
20240509,163300,25947285,4255,4255,4255,4255,0
|
|
20240509,163200,25947285,4255,4255,4255,4255,0
|
|
20240509,163100,25947285,4255,4255,4255,4255,0
|
|
20240509,163000,25947285,4255,4255,4255,4255,0
|
|
20240509,162900,25947285,4255,4255,4255,4255,0
|
|
20240509,162800,25947285,4255,4255,4255,4255,0
|
|
20240509,162700,25947285,4255,4255,4255,4255,0
|
|
20240509,162600,25947285,4255,4255,4255,4255,0
|
|
20240509,162500,25947285,4255,4255,4255,4255,0
|
|
20240509,162400,25947285,4255,4255,4255,4255,0
|
|
20240509,162300,25947285,4255,4255,4255,4255,0
|
|
20240509,162200,25947285,4255,4255,4255,4255,0
|
|
20240509,162100,25947285,4255,4255,4255,4255,0
|
|
20240509,162000,25947285,4255,4255,4255,4255,0
|
|
20240509,161900,25947285,4255,4255,4255,4255,0
|
|
20240509,161800,25947285,4255,4255,4255,4255,0
|
|
20240509,161700,25947285,4255,4255,4255,4255,0
|
|
20240509,161600,25947285,4255,4255,4255,4255,0
|
|
20240509,161500,25947285,4255,4255,4255,4255,0
|
|
20240509,161400,25947285,4255,4255,4255,4255,61
|
|
20240509,161300,25947285,4255,4255,4255,4255,0
|
|
20240509,161200,25947285,4255,4255,4255,4255,0
|
|
20240509,161100,25947285,4255,4255,4255,4255,0
|
|
20240509,161000,25947285,4255,4255,4255,4255,0
|
|
20240509,160900,25947285,4255,4255,4255,4255,0
|
|
20240509,160800,25947285,4255,4255,4255,4255,0
|
|
20240509,160700,25947285,4255,4255,4255,4255,0
|
|
20240509,160600,25947285,4255,4255,4255,4255,0
|
|
20240509,160500,25947285,4255,4255,4255,4255,0
|
|
20240509,160400,25947285,4255,4255,4255,4255,0
|
|
20240509,160300,25947285,4255,4255,4255,4255,0
|
|
20240509,160200,25947285,4255,4255,4255,4255,0
|
|
20240509,160100,25947285,4255,4255,4255,4255,0
|
|
20240509,160000,25947285,4255,4255,4255,4255,0
|
|
20240509,155900,25947285,4255,4255,4255,4255,0
|
|
20240509,155800,25947285,4255,4255,4255,4255,0
|
|
20240509,155700,25947285,4255,4255,4255,4255,0
|
|
20240509,155600,25947285,4255,4255,4255,4255,0
|
|
20240509,155500,25947285,4255,4255,4255,4255,0
|
|
20240509,155400,25947285,4255,4255,4255,4255,0
|
|
20240509,155300,25947285,4255,4255,4255,4255,0
|
|
20240509,155200,25947285,4255,4255,4255,4255,0
|
|
20240509,155100,25947285,4255,4255,4255,4255,0
|
|
20240509,155000,25947285,4255,4255,4255,4255,0
|
|
20240509,154900,25947285,4255,4255,4255,4255,0
|
|
20240509,154800,25947285,4255,4255,4255,4255,0
|
|
20240509,154700,25947285,4255,4255,4255,4255,0
|
|
20240509,154600,25947285,4255,4255,4255,4255,0
|
|
20240509,154500,25947285,4255,4255,4255,4255,0
|
|
20240509,154400,25947285,4255,4255,4255,4255,61
|
|
20240509,154300,25947285,4255,4255,4255,4255,0
|
|
20240509,154200,25947285,4255,4255,4255,4255,0
|
|
20240509,154100,25947285,4255,4255,4255,4255,0
|
|
20240509,154000,25947285,4255,4255,4255,4255,0
|
|
20240509,153900,25947285,4255,4255,4255,4255,0
|
|
20240509,153800,25947285,4255,4255,4255,4255,0
|
|
20240509,153700,25947285,4255,4255,4255,4255,0
|
|
20240509,153600,25947285,4255,4255,4255,4255,0
|
|
20240509,153500,25947285,4255,4255,4255,4255,0
|
|
20240509,153400,25947285,4255,4255,4255,4255,0
|
|
20240509,153300,25947285,4255,4255,4255,4255,0
|
|
20240509,153200,25947285,4255,4255,4255,4255,0
|
|
20240509,153100,25947285,4255,4255,4255,4255,0
|
|
20240509,153000,25947285,4255,4255,4255,4255,61
|
|
20240509,152900,25687730,4250,4250,4250,4250,0
|
|
20240509,152800,25687730,4250,4250,4250,4250,0
|
|
20240509,152700,25687730,4250,4250,4250,4250,0
|
|
20240509,152600,25687730,4250,4250,4250,4250,0
|
|
20240509,152500,25687730,4250,4250,4250,4250,0
|
|
20240509,152400,25687730,4250,4250,4250,4250,0
|
|
20240509,152300,25687730,4250,4250,4250,4250,0
|
|
20240509,152200,25687730,4250,4250,4250,4250,0
|
|
20240509,152100,25687730,4250,4250,4250,4250,0
|
|
20240509,152000,25687730,4250,4250,4250,4250,0
|
|
20240509,151900,25687730,4250,4250,4250,4250,0
|
|
20240509,151800,25687730,4250,4250,4250,4250,0
|
|
20240509,151700,25687730,4250,4250,4250,4250,0
|
|
20240509,151600,25687730,4250,4255,4255,4250,278
|
|
20240509,151500,24504865,4250,4250,4250,4250,0
|
|
20240509,151400,24504865,4250,4250,4250,4250,0
|
|
20240509,151300,24504865,4250,4250,4250,4250,5
|
|
20240509,151200,24483615,4250,4250,4250,4250,0
|
|
20240509,151100,24483615,4250,4250,4250,4250,0
|
|
20240509,151000,24483615,4250,4250,4250,4250,5
|
|
20240509,150900,24462365,4255,4255,4255,4255,0
|
|
20240509,150800,24462365,4255,4255,4255,4255,0
|
|
20240509,150700,24462365,4255,4255,4255,4255,1
|
|
20240509,150600,24458110,4250,4250,4250,4250,0
|
|
20240509,150500,24458110,4250,4250,4250,4250,0
|
|
20240509,150400,24458110,4250,4250,4250,4250,0
|
|
20240509,150300,24458110,4250,4250,4250,4250,20
|
|
20240509,150200,24373110,4250,4250,4250,4250,0
|
|
20240509,150100,24373110,4250,4250,4250,4250,0
|
|
20240509,150000,24373110,4250,4250,4250,4250,0
|
|
20240509,145900,24373110,4250,4250,4250,4250,0
|
|
20240509,145800,24373110,4250,4250,4250,4250,0
|
|
20240509,145700,24373110,4250,4250,4250,4250,0
|
|
20240509,145600,24373110,4250,4250,4250,4250,0
|
|
20240509,145500,24373110,4250,4250,4250,4250,0
|
|
20240509,145400,24373110,4250,4250,4250,4250,0
|
|
20240509,145300,24373110,4250,4250,4250,4250,0
|
|
20240509,145200,24373110,4250,4250,4250,4250,0
|
|
20240509,145100,24373110,4250,4250,4250,4250,30
|
|
20240509,145000,24245610,4255,4255,4255,4255,0
|
|
20240509,144900,24245610,4255,4255,4255,4255,0
|
|
20240509,144800,24245610,4255,4255,4255,4255,0
|
|
20240509,144700,24245610,4255,4255,4255,4255,0
|
|
20240509,144600,24245610,4255,4255,4255,4255,0
|
|
20240509,144500,24245610,4255,4250,4255,4250,518
|
|
20240509,144400,22041935,4250,4250,4250,4250,1
|
|
20240509,144300,22037685,4250,4250,4250,4250,0
|
|
20240509,144200,22037685,4250,4250,4250,4250,237
|
|
20240509,144100,21030435,4250,4250,4250,4250,0
|
|
20240509,144000,21030435,4250,4250,4250,4250,0
|
|
20240509,143900,21030435,4250,4250,4250,4250,0
|
|
20240509,143800,21030435,4250,4250,4250,4250,0
|
|
20240509,143700,21030435,4250,4250,4250,4250,0
|
|
20240509,143600,21030435,4250,4250,4250,4250,0
|
|
20240509,143500,21030435,4250,4250,4250,4250,0
|
|
20240509,143400,21030435,4250,4250,4250,4250,0
|
|
20240509,143300,21030435,4250,4250,4250,4250,0
|
|
20240509,143200,21030435,4250,4250,4250,4250,0
|
|
20240509,143100,21030435,4250,4250,4250,4250,0
|
|
20240509,143000,21030435,4250,4250,4250,4250,0
|
|
20240509,142900,21030435,4250,4250,4250,4250,0
|
|
20240509,142800,21030435,4250,4250,4250,4250,0
|
|
20240509,142700,21030435,4250,4250,4250,4250,0
|
|
20240509,142600,21030435,4250,4250,4250,4250,1
|
|
20240509,142500,21026185,4250,4250,4250,4250,0
|
|
20240509,142400,21026185,4250,4250,4250,4250,0
|
|
20240509,142300,21026185,4250,4250,4250,4250,0
|
|
20240509,142200,21026185,4250,4250,4250,4250,0
|
|
20240509,142100,21026185,4250,4250,4250,4250,0
|
|
20240509,142000,21026185,4250,4250,4250,4250,0
|
|
20240509,141900,21026185,4250,4250,4250,4250,0
|
|
20240509,141800,21026185,4250,4250,4250,4250,0
|
|
20240509,141700,21026185,4250,4250,4250,4250,0
|
|
20240509,141600,21026185,4250,4250,4250,4250,0
|
|
20240509,141500,21026185,4250,4250,4250,4250,0
|
|
20240509,141400,21026185,4250,4250,4250,4250,1
|
|
20240509,141300,21021935,4250,4250,4250,4250,0
|
|
20240509,141200,21021935,4250,4250,4250,4250,0
|
|
20240509,141100,21021935,4250,4250,4250,4250,0
|
|
20240509,141000,21021935,4250,4250,4250,4250,0
|
|
20240509,140900,21021935,4250,4250,4250,4250,0
|
|
20240509,140800,21021935,4250,4250,4250,4250,2
|
|
20240509,140700,21013435,4250,4250,4250,4250,0
|
|
20240509,140600,21013435,4250,4250,4250,4250,0
|
|
20240509,140500,21013435,4250,4250,4250,4250,0
|
|
20240509,140400,21013435,4250,4250,4250,4250,0
|
|
20240509,140300,21013435,4250,4250,4250,4250,0
|
|
20240509,140200,21013435,4250,4250,4250,4250,0
|
|
20240509,140100,21013435,4250,4250,4250,4250,0
|
|
20240509,140000,21013435,4250,4250,4250,4250,0
|
|
20240509,135900,21013435,4250,4250,4250,4250,0
|
|
20240509,135800,21013435,4250,4250,4250,4250,0
|
|
20240509,135700,21013435,4250,4250,4250,4250,0
|
|
20240509,135600,21013435,4250,4250,4250,4250,0
|
|
20240509,135500,21013435,4250,4250,4250,4250,0
|
|
20240509,135400,21013435,4250,4250,4250,4250,0
|
|
20240509,135300,21013435,4250,4250,4250,4250,0
|
|
20240509,135200,21013435,4250,4250,4250,4250,1
|
|
20240509,135100,21009185,4250,4250,4250,4250,0
|
|
20240509,135000,21009185,4250,4250,4250,4250,0
|
|
20240509,134900,21009185,4250,4250,4250,4250,0
|
|
20240509,134800,21009185,4250,4250,4250,4250,0
|
|
20240509,134700,21009185,4250,4250,4250,4250,0
|
|
20240509,134600,21009185,4250,4250,4250,4250,1
|
|
20240509,134500,21004935,4250,4250,4250,4250,100
|
|
20240509,134400,20579935,4255,4255,4255,4255,0
|
|
20240509,134300,20579935,4255,4255,4255,4255,0
|
|
20240509,134200,20579935,4255,4255,4255,4255,0
|
|
20240509,134100,20579935,4255,4255,4255,4255,0
|
|
20240509,134000,20579935,4255,4255,4255,4255,0
|
|
20240509,133900,20579935,4255,4255,4255,4255,0
|
|
20240509,133800,20579935,4255,4255,4255,4255,53
|
|
20240509,133700,20354420,4250,4250,4250,4250,0
|
|
20240509,133600,20354420,4250,4250,4250,4250,320
|
|
20240509,133500,18994420,4250,4250,4250,4250,0
|
|
20240509,133400,18994420,4250,4250,4250,4250,0
|
|
20240509,133300,18994420,4250,4250,4250,4250,0
|
|
20240509,133200,18994420,4250,4250,4250,4250,0
|
|
20240509,133100,18994420,4250,4250,4250,4250,0
|
|
20240509,133000,18994420,4250,4250,4250,4250,0
|
|
20240509,132900,18994420,4250,4250,4250,4250,0
|
|
20240509,132800,18994420,4250,4250,4250,4250,0
|
|
20240509,132700,18994420,4250,4250,4250,4250,0
|
|
20240509,132600,18994420,4250,4250,4250,4250,0
|
|
20240509,132500,18994420,4250,4250,4250,4250,0
|
|
20240509,132400,18994420,4250,4250,4250,4250,0
|
|
20240509,132300,18994420,4250,4250,4250,4250,0
|
|
20240509,132200,18994420,4250,4250,4250,4250,0
|
|
20240509,132100,18994420,4250,4250,4250,4250,0
|
|
20240509,132000,18994420,4250,4250,4250,4250,0
|
|
20240509,131900,18994420,4250,4250,4250,4250,0
|
|
20240509,131800,18994420,4250,4250,4250,4250,0
|
|
20240509,131700,18994420,4250,4250,4250,4250,0
|
|
20240509,131600,18994420,4250,4250,4250,4250,0
|
|
20240509,131500,18994420,4250,4250,4250,4250,0
|
|
20240509,131400,18994420,4250,4250,4250,4250,0
|
|
20240509,131300,18994420,4250,4250,4250,4250,0
|
|
20240509,131200,18994420,4250,4250,4250,4250,0
|
|
20240509,131100,18994420,4250,4250,4250,4250,0
|
|
20240509,131000,18994420,4250,4250,4250,4250,0
|
|
20240509,130900,18994420,4250,4250,4250,4250,0
|
|
20240509,130800,18994420,4250,4250,4250,4250,0
|
|
20240509,130700,18994420,4250,4250,4250,4250,0
|
|
20240509,130600,18994420,4250,4250,4250,4250,0
|
|
20240509,130500,18994420,4250,4250,4250,4250,0
|
|
20240509,130400,18994420,4250,4250,4250,4250,0
|
|
20240509,130300,18994420,4250,4250,4250,4250,0
|
|
20240509,130200,18994420,4250,4250,4250,4250,0
|
|
20240509,130100,18994420,4250,4250,4250,4250,0
|
|
20240509,130000,18994420,4250,4250,4250,4250,0
|
|
20240509,125900,18994420,4250,4250,4250,4250,0
|
|
20240509,125800,18994420,4250,4250,4250,4250,280
|
|
20240509,125700,17804420,4255,4255,4255,4255,90
|
|
20240509,125600,17421470,4255,4255,4255,4255,0
|
|
20240509,125500,17421470,4255,4255,4255,4255,0
|
|
20240509,125400,17421470,4255,4255,4255,4255,117
|
|
20240509,125300,16923635,4250,4250,4250,4250,0
|
|
20240509,125200,16923635,4250,4250,4250,4250,0
|
|
20240509,125100,16923635,4250,4250,4250,4250,0
|
|
20240509,125000,16923635,4250,4250,4250,4250,0
|
|
20240509,124900,16923635,4250,4250,4250,4250,0
|
|
20240509,124800,16923635,4250,4250,4250,4250,0
|
|
20240509,124700,16923635,4250,4250,4250,4250,0
|
|
20240509,124600,16923635,4250,4250,4250,4250,5
|
|
20240509,124500,16902385,4250,4250,4250,4250,0
|
|
20240509,124400,16902385,4250,4250,4250,4250,0
|
|
20240509,124300,16902385,4250,4250,4250,4250,0
|
|
20240509,124200,16902385,4250,4250,4250,4250,71
|
|
20240509,124100,16600635,4250,4250,4250,4250,0
|
|
20240509,124000,16600635,4250,4250,4250,4250,0
|
|
20240509,123900,16600635,4250,4250,4250,4250,0
|
|
20240509,123800,16600635,4250,4250,4250,4250,0
|
|
20240509,123700,16600635,4250,4250,4250,4250,0
|
|
20240509,123600,16600635,4250,4250,4250,4250,0
|
|
20240509,123500,16600635,4250,4250,4250,4250,0
|
|
20240509,123400,16600635,4250,4250,4250,4250,0
|
|
20240509,123300,16600635,4250,4250,4250,4250,0
|
|
20240509,123200,16600635,4250,4250,4250,4250,0
|
|
20240509,123100,16600635,4250,4250,4250,4250,20
|
|
20240509,123000,16515635,4255,4255,4255,4255,80
|
|
20240509,122900,16175235,4255,4255,4255,4255,201
|
|
20240509,122800,15319980,4255,4255,4255,4255,0
|
|
20240509,122700,15319980,4255,4255,4255,4255,0
|
|
20240509,122600,15319980,4255,4255,4255,4255,0
|
|
20240509,122500,15319980,4255,4255,4255,4255,0
|
|
20240509,122400,15319980,4255,4255,4255,4255,0
|
|
20240509,122300,15319980,4255,4255,4255,4255,51
|
|
20240509,122200,15102975,4255,4255,4255,4255,0
|
|
20240509,122100,15102975,4255,4255,4255,4255,0
|
|
20240509,122000,15102975,4255,4255,4255,4255,0
|
|
20240509,121900,15102975,4255,4255,4255,4255,0
|
|
20240509,121800,15102975,4255,4255,4255,4255,0
|
|
20240509,121700,15102975,4255,4255,4255,4255,100
|
|
20240509,121600,14677475,4255,4255,4255,4255,0
|
|
20240509,121500,14677475,4255,4255,4255,4255,200
|
|
20240509,121400,13826475,4255,4255,4255,4255,0
|
|
20240509,121300,13826475,4255,4255,4255,4255,0
|
|
20240509,121200,13826475,4255,4255,4255,4255,0
|
|
20240509,121100,13826475,4255,4255,4255,4255,0
|
|
20240509,121000,13826475,4255,4255,4255,4255,0
|
|
20240509,120900,13826475,4255,4255,4255,4255,0
|
|
20240509,120800,13826475,4255,4255,4255,4255,0
|
|
20240509,120700,13826475,4255,4255,4255,4255,0
|
|
20240509,120600,13826475,4255,4255,4255,4255,0
|
|
20240509,120500,13826475,4255,4255,4255,4255,0
|
|
20240509,120400,13826475,4255,4255,4255,4255,23
|
|
20240509,120300,13728610,4255,4255,4255,4255,0
|
|
20240509,120200,13728610,4255,4255,4255,4255,0
|
|
20240509,120100,13728610,4255,4255,4255,4255,0
|
|
20240509,120000,13728610,4255,4255,4255,4255,0
|
|
20240509,115900,13728610,4255,4255,4255,4255,0
|
|
20240509,115800,13728610,4255,4255,4255,4255,0
|
|
20240509,115700,13728610,4255,4255,4255,4255,0
|
|
20240509,115600,13728610,4255,4255,4255,4255,0
|
|
20240509,115500,13728610,4255,4255,4255,4255,0
|
|
20240509,115400,13728610,4255,4255,4255,4255,0
|
|
20240509,115300,13728610,4255,4255,4255,4255,20
|
|
20240509,115200,13643510,4255,4255,4255,4255,0
|
|
20240509,115100,13643510,4255,4255,4255,4255,0
|
|
20240509,115000,13643510,4255,4255,4255,4255,0
|
|
20240509,114900,13643510,4255,4255,4255,4255,0
|
|
20240509,114800,13643510,4255,4255,4255,4255,0
|
|
20240509,114700,13643510,4255,4255,4255,4255,0
|
|
20240509,114600,13643510,4255,4255,4255,4255,0
|
|
20240509,114500,13643510,4255,4255,4255,4255,0
|
|
20240509,114400,13643510,4255,4255,4255,4255,0
|
|
20240509,114300,13643510,4255,4255,4255,4255,0
|
|
20240509,114200,13643510,4255,4255,4255,4255,0
|
|
20240509,114100,13643510,4255,4255,4255,4255,0
|
|
20240509,114000,13643510,4255,4255,4255,4255,0
|
|
20240509,113900,13643510,4255,4255,4255,4255,0
|
|
20240509,113800,13643510,4255,4255,4255,4255,0
|
|
20240509,113700,13643510,4255,4255,4255,4255,0
|
|
20240509,113600,13643510,4255,4255,4255,4255,0
|
|
20240509,113500,13643510,4255,4255,4255,4255,554
|
|
20240509,113400,11286240,4250,4250,4250,4250,0
|
|
20240509,113300,11286240,4250,4250,4250,4250,0
|
|
20240509,113200,11286240,4250,4250,4250,4250,0
|
|
20240509,113100,11286240,4250,4250,4250,4250,0
|
|
20240509,113000,11286240,4250,4250,4250,4250,0
|
|
20240509,112900,11286240,4250,4250,4250,4250,0
|
|
20240509,112800,11286240,4250,4250,4250,4250,0
|
|
20240509,112700,11286240,4250,4250,4250,4250,0
|
|
20240509,112600,11286240,4250,4250,4250,4250,0
|
|
20240509,112500,11286240,4250,4250,4250,4250,2
|
|
20240509,112400,11277740,4250,4250,4250,4250,0
|
|
20240509,112300,11277740,4250,4250,4250,4250,231
|
|
20240509,112200,10295990,4250,4250,4250,4250,0
|
|
20240509,112100,10295990,4250,4250,4250,4250,0
|
|
20240509,112000,10295990,4250,4250,4250,4250,0
|
|
20240509,111900,10295990,4250,4250,4250,4250,0
|
|
20240509,111800,10295990,4250,4250,4250,4250,0
|
|
20240509,111700,10295990,4250,4250,4250,4250,100
|
|
20240509,111600,9870990,4250,4250,4250,4250,100
|
|
20240509,111500,9445990,4240,4240,4240,4240,0
|
|
20240509,111400,9445990,4240,4240,4240,4240,0
|
|
20240509,111300,9445990,4240,4240,4240,4240,0
|
|
20240509,111200,9445990,4240,4240,4240,4240,0
|
|
20240509,111100,9445990,4240,4240,4240,4240,0
|
|
20240509,111000,9445990,4240,4240,4240,4240,0
|
|
20240509,110900,9445990,4240,4240,4240,4240,0
|
|
20240509,110800,9445990,4240,4240,4240,4240,0
|
|
20240509,110700,9445990,4240,4240,4240,4240,0
|
|
20240509,110600,9445990,4240,4240,4240,4240,0
|
|
20240509,110500,9445990,4240,4240,4240,4240,0
|
|
20240509,110400,9445990,4240,4240,4240,4240,0
|
|
20240509,110300,9445990,4240,4240,4240,4240,0
|
|
20240509,110200,9445990,4240,4240,4240,4240,0
|
|
20240509,110100,9445990,4240,4240,4240,4240,0
|
|
20240509,110000,9445990,4240,4240,4240,4240,0
|
|
20240509,105900,9445990,4240,4240,4240,4240,0
|
|
20240509,105800,9445990,4240,4240,4240,4240,0
|
|
20240509,105700,9445990,4240,4240,4240,4240,0
|
|
20240509,105600,9445990,4240,4240,4240,4240,0
|
|
20240509,105500,9445990,4240,4240,4240,4240,1
|
|
20240509,105400,9441750,4250,4250,4250,4250,0
|
|
20240509,105300,9441750,4250,4250,4250,4250,0
|
|
20240509,105200,9441750,4250,4250,4250,4250,0
|
|
20240509,105100,9441750,4250,4250,4250,4250,0
|
|
20240509,105000,9441750,4250,4250,4250,4250,0
|
|
20240509,104900,9441750,4250,4250,4250,4250,5
|
|
20240509,104800,9420500,4250,4250,4250,4250,0
|
|
20240509,104700,9420500,4250,4250,4250,4250,0
|
|
20240509,104600,9420500,4250,4250,4250,4250,0
|
|
20240509,104500,9420500,4250,4250,4250,4250,0
|
|
20240509,104400,9420500,4250,4250,4250,4250,0
|
|
20240509,104300,9420500,4250,4250,4250,4250,0
|
|
20240509,104200,9420500,4250,4250,4250,4250,0
|
|
20240509,104100,9420500,4250,4250,4250,4250,0
|
|
20240509,104000,9420500,4250,4250,4250,4250,0
|
|
20240509,103900,9420500,4250,4250,4250,4250,25
|
|
20240509,103800,9314250,4240,4240,4240,4240,72
|
|
20240509,103700,9008970,4250,4250,4250,4250,0
|
|
20240509,103600,9008970,4250,4250,4250,4250,0
|
|
20240509,103500,9008970,4250,4250,4250,4250,50
|
|
20240509,103400,8796470,4250,4250,4250,4250,0
|
|
20240509,103300,8796470,4250,4250,4250,4250,0
|
|
20240509,103200,8796470,4250,4250,4250,4250,0
|
|
20240509,103100,8796470,4250,4250,4250,4250,0
|
|
20240509,103000,8796470,4250,4250,4250,4250,0
|
|
20240509,102900,8796470,4250,4250,4250,4250,0
|
|
20240509,102800,8796470,4250,4250,4250,4250,0
|
|
20240509,102700,8796470,4250,4250,4250,4250,0
|
|
20240509,102600,8796470,4250,4250,4250,4250,0
|
|
20240509,102500,8796470,4250,4250,4250,4250,300
|
|
20240509,102400,7521470,4240,4240,4240,4240,0
|
|
20240509,102300,7521470,4240,4240,4240,4240,0
|
|
20240509,102200,7521470,4240,4240,4240,4240,1
|
|
20240509,102100,7517230,4245,4245,4245,4245,0
|
|
20240509,102000,7517230,4245,4245,4245,4245,0
|
|
20240509,101900,7517230,4245,4245,4245,4245,0
|
|
20240509,101800,7517230,4245,4245,4245,4245,0
|
|
20240509,101700,7517230,4245,4245,4245,4245,0
|
|
20240509,101600,7517230,4245,4245,4245,4245,0
|
|
20240509,101500,7517230,4245,4245,4245,4245,0
|
|
20240509,101400,7517230,4245,4245,4245,4245,0
|
|
20240509,101300,7517230,4245,4245,4245,4245,0
|
|
20240509,101200,7517230,4245,4245,4245,4245,0
|
|
20240509,101100,7517230,4245,4245,4245,4245,5
|
|
20240509,101000,7496005,4245,4245,4245,4245,0
|
|
20240509,100900,7496005,4245,4245,4245,4245,0
|
|
20240509,100800,7496005,4245,4245,4245,4245,0
|
|
20240509,100700,7496005,4245,4245,4245,4245,0
|
|
20240509,100600,7496005,4245,4250,4250,4245,118
|
|
20240509,100500,6994875,4255,4255,4255,4255,0
|
|
20240509,100400,6994875,4255,4255,4255,4255,0
|
|
20240509,100300,6994875,4255,4255,4255,4255,0
|
|
20240509,100200,6994875,4255,4255,4255,4255,0
|
|
20240509,100100,6994875,4255,4250,4255,4250,11
|
|
20240509,100000,6948120,4250,4250,4250,4250,0
|
|
20240509,095900,6948120,4250,4250,4250,4250,0
|
|
20240509,095800,6948120,4250,4250,4250,4250,0
|
|
20240509,095700,6948120,4250,4250,4250,4250,0
|
|
20240509,095600,6948120,4250,4250,4250,4250,0
|
|
20240509,095500,6948120,4250,4250,4250,4250,0
|
|
20240509,095400,6948120,4250,4250,4250,4250,0
|
|
20240509,095300,6948120,4250,4250,4250,4250,0
|
|
20240509,095200,6948120,4250,4250,4250,4250,0
|
|
20240509,095100,6948120,4250,4250,4250,4250,575
|
|
20240509,095000,4504370,4245,4245,4245,4245,0
|
|
20240509,094900,4504370,4245,4245,4245,4245,0
|
|
20240509,094800,4504370,4245,4245,4245,4245,0
|
|
20240509,094700,4504370,4245,4245,4245,4245,0
|
|
20240509,094600,4504370,4245,4245,4245,4245,87
|
|
20240509,094500,4135055,4250,4250,4250,4250,0
|
|
20240509,094400,4135055,4250,4250,4250,4250,5
|
|
20240509,094300,4113805,4245,4245,4245,4245,1
|
|
20240509,094200,4109560,4250,4250,4250,4250,20
|
|
20240509,094100,4024560,4255,4255,4255,4255,118
|
|
20240509,094000,3522470,4255,4255,4255,4255,0
|
|
20240509,093900,3522470,4255,4255,4255,4255,0
|
|
20240509,093800,3522470,4255,4255,4255,4255,10
|
|
20240509,093700,3479920,4250,4250,4250,4250,0
|
|
20240509,093600,3479920,4250,4250,4250,4250,30
|
|
20240509,093500,3352420,4255,4255,4255,4255,0
|
|
20240509,093400,3352420,4255,4255,4255,4255,251
|
|
20240509,093300,2284415,4260,4260,4260,4260,0
|
|
20240509,093200,2284415,4260,4260,4260,4260,0
|
|
20240509,093100,2284415,4260,4260,4260,4260,0
|
|
20240509,093000,2284415,4260,4260,4260,4260,0
|
|
20240509,092900,2284415,4260,4260,4260,4260,2
|
|
20240509,092800,2275895,4260,4260,4260,4260,0
|
|
20240509,092700,2275895,4260,4260,4260,4260,0
|
|
20240509,092600,2275895,4260,4260,4260,4260,0
|
|
20240509,092500,2275895,4260,4260,4260,4260,1
|
|
20240509,092400,2271635,4255,4255,4255,4255,0
|
|
20240509,092300,2271635,4255,4255,4255,4255,161
|
|
20240509,092200,1586580,4255,4255,4255,4255,0
|
|
20240509,092100,1586580,4255,4255,4255,4255,0
|
|
20240509,092000,1586580,4255,4255,4255,4255,8
|
|
20240509,091900,1552540,4265,4265,4265,4265,0
|
|
20240509,091800,1552540,4265,4265,4265,4265,0
|
|
20240509,091700,1552540,4265,4265,4265,4265,0
|
|
20240509,091600,1552540,4265,4260,4265,4260,157
|
|
20240509,091500,882960,4245,4245,4245,4245,0
|
|
20240509,091400,882960,4245,4245,4245,4245,0
|
|
20240509,091300,882960,4245,4245,4245,4245,0
|
|
20240509,091200,882960,4245,4245,4245,4245,0
|
|
20240509,091100,882960,4245,4245,4245,4245,0
|
|
20240509,091000,882960,4245,4245,4245,4245,0
|
|
20240509,090900,882960,4245,4245,4245,4245,0
|
|
20240509,090800,882960,4245,4245,4245,4245,0
|
|
20240509,090700,882960,4245,4245,4245,4245,0
|
|
20240509,090600,882960,4245,4245,4245,4245,0
|
|
20240509,090500,882960,4245,4245,4245,4245,0
|
|
20240509,090400,882960,4245,4245,4245,4245,0
|
|
20240509,090300,882960,4245,4245,4245,4245,0
|
|
20240509,090200,882960,4245,4245,4245,4245,174
|
|
20240509,090100,144330,4245,4245,4245,4245,0
|
|
20240509,090000,144330,4245,4245,4245,4245,34
|