594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,185100,17731025,4305,4305,4305,4305,89
|
|
20240422,185000,17731025,4305,4305,4305,4305,0
|
|
20240422,184900,17731025,4305,4305,4305,4305,0
|
|
20240422,184800,17731025,4305,4305,4305,4305,0
|
|
20240422,184700,17731025,4305,4305,4305,4305,0
|
|
20240422,184600,17731025,4305,4305,4305,4305,0
|
|
20240422,184500,17731025,4305,4305,4305,4305,0
|
|
20240422,184400,17731025,4305,4305,4305,4305,0
|
|
20240422,184300,17731025,4305,4305,4305,4305,0
|
|
20240422,184200,17731025,4305,4305,4305,4305,0
|
|
20240422,184100,17731025,4305,4305,4305,4305,0
|
|
20240422,184000,17731025,4305,4305,4305,4305,0
|
|
20240422,183900,17731025,4305,4305,4305,4305,0
|
|
20240422,183800,17731025,4305,4305,4305,4305,0
|
|
20240422,183700,17731025,4305,4305,4305,4305,0
|
|
20240422,183600,17731025,4305,4305,4305,4305,0
|
|
20240422,183500,17731025,4305,4305,4305,4305,0
|
|
20240422,183400,17731025,4305,4305,4305,4305,0
|
|
20240422,183300,17731025,4305,4305,4305,4305,0
|
|
20240422,183200,17731025,4305,4305,4305,4305,0
|
|
20240422,183100,17731025,4305,4305,4305,4305,0
|
|
20240422,183000,17731025,4305,4305,4305,4305,0
|
|
20240422,182900,17731025,4305,4305,4305,4305,0
|
|
20240422,182800,17731025,4305,4305,4305,4305,0
|
|
20240422,182700,17731025,4305,4305,4305,4305,0
|
|
20240422,182600,17731025,4305,4305,4305,4305,0
|
|
20240422,182500,17731025,4305,4305,4305,4305,0
|
|
20240422,182400,17731025,4305,4305,4305,4305,0
|
|
20240422,182300,17731025,4305,4305,4305,4305,0
|
|
20240422,182200,17731025,4305,4305,4305,4305,0
|
|
20240422,182100,17731025,4305,4305,4305,4305,89
|
|
20240422,182000,17731025,4305,4305,4305,4305,0
|
|
20240422,181900,17731025,4305,4305,4305,4305,0
|
|
20240422,181800,17731025,4305,4305,4305,4305,0
|
|
20240422,181700,17731025,4305,4305,4305,4305,0
|
|
20240422,181600,17731025,4305,4305,4305,4305,0
|
|
20240422,181500,17731025,4305,4305,4305,4305,0
|
|
20240422,181400,17731025,4305,4305,4305,4305,0
|
|
20240422,181300,17731025,4305,4305,4305,4305,0
|
|
20240422,181200,17731025,4305,4305,4305,4305,0
|
|
20240422,181100,17731025,4305,4305,4305,4305,0
|
|
20240422,181000,17731025,4305,4305,4305,4305,0
|
|
20240422,180900,17731025,4305,4305,4305,4305,0
|
|
20240422,180800,17731025,4305,4305,4305,4305,0
|
|
20240422,180700,17731025,4305,4305,4305,4305,0
|
|
20240422,180600,17731025,4305,4305,4305,4305,0
|
|
20240422,180500,17731025,4305,4305,4305,4305,0
|
|
20240422,180400,17731025,4305,4305,4305,4305,0
|
|
20240422,180300,17731025,4305,4305,4305,4305,0
|
|
20240422,180200,17731025,4305,4305,4305,4305,0
|
|
20240422,180100,17731025,4305,4305,4305,4305,0
|
|
20240422,180000,17731025,4305,4305,4305,4305,0
|
|
20240422,175900,17731025,4305,4305,4305,4305,0
|
|
20240422,175800,17731025,4305,4305,4305,4305,0
|
|
20240422,175700,17731025,4305,4305,4305,4305,0
|
|
20240422,175600,17731025,4305,4305,4305,4305,0
|
|
20240422,175500,17731025,4305,4305,4305,4305,0
|
|
20240422,175400,17731025,4305,4305,4305,4305,0
|
|
20240422,175300,17731025,4305,4305,4305,4305,0
|
|
20240422,175200,17731025,4305,4305,4305,4305,0
|
|
20240422,175100,17731025,4305,4305,4305,4305,89
|
|
20240422,175000,17731025,4305,4305,4305,4305,0
|
|
20240422,174900,17731025,4305,4305,4305,4305,0
|
|
20240422,174800,17731025,4305,4305,4305,4305,0
|
|
20240422,174700,17731025,4305,4305,4305,4305,0
|
|
20240422,174600,17731025,4305,4305,4305,4305,0
|
|
20240422,174500,17731025,4305,4305,4305,4305,0
|
|
20240422,174400,17731025,4305,4305,4305,4305,0
|
|
20240422,174300,17731025,4305,4305,4305,4305,0
|
|
20240422,174200,17731025,4305,4305,4305,4305,0
|
|
20240422,174100,17731025,4305,4305,4305,4305,0
|
|
20240422,174000,17731025,4305,4305,4305,4305,0
|
|
20240422,173900,17731025,4305,4305,4305,4305,0
|
|
20240422,173800,17731025,4305,4305,4305,4305,0
|
|
20240422,173700,17731025,4305,4305,4305,4305,0
|
|
20240422,173600,17731025,4305,4305,4305,4305,0
|
|
20240422,173500,17731025,4305,4305,4305,4305,0
|
|
20240422,173400,17731025,4305,4305,4305,4305,0
|
|
20240422,173300,17731025,4305,4305,4305,4305,0
|
|
20240422,173200,17731025,4305,4305,4305,4305,0
|
|
20240422,173100,17731025,4305,4305,4305,4305,0
|
|
20240422,173000,17731025,4305,4305,4305,4305,0
|
|
20240422,172900,17731025,4305,4305,4305,4305,0
|
|
20240422,172800,17731025,4305,4305,4305,4305,0
|
|
20240422,172700,17731025,4305,4305,4305,4305,0
|
|
20240422,172600,17731025,4305,4305,4305,4305,0
|
|
20240422,172500,17731025,4305,4305,4305,4305,0
|
|
20240422,172400,17731025,4305,4305,4305,4305,0
|
|
20240422,172300,17731025,4305,4305,4305,4305,0
|
|
20240422,172200,17731025,4305,4305,4305,4305,0
|
|
20240422,172100,17731025,4305,4305,4305,4305,89
|
|
20240422,172000,17731025,4305,4305,4305,4305,0
|
|
20240422,171900,17731025,4305,4305,4305,4305,0
|
|
20240422,171800,17731025,4305,4305,4305,4305,0
|
|
20240422,171700,17731025,4305,4305,4305,4305,0
|
|
20240422,171600,17731025,4305,4305,4305,4305,0
|
|
20240422,171500,17731025,4305,4305,4305,4305,0
|
|
20240422,171400,17731025,4305,4305,4305,4305,0
|
|
20240422,171300,17731025,4305,4305,4305,4305,0
|
|
20240422,171200,17731025,4305,4305,4305,4305,0
|
|
20240422,171100,17731025,4305,4305,4305,4305,0
|
|
20240422,171000,17731025,4305,4305,4305,4305,0
|
|
20240422,170900,17731025,4305,4305,4305,4305,0
|
|
20240422,170800,17731025,4305,4305,4305,4305,0
|
|
20240422,170700,17731025,4305,4305,4305,4305,0
|
|
20240422,170600,17731025,4305,4305,4305,4305,0
|
|
20240422,170500,17731025,4305,4305,4305,4305,0
|
|
20240422,170400,17731025,4305,4305,4305,4305,0
|
|
20240422,170300,17731025,4305,4305,4305,4305,0
|
|
20240422,170200,17731025,4305,4305,4305,4305,0
|
|
20240422,170100,17731025,4305,4305,4305,4305,0
|
|
20240422,170000,17731025,4305,4305,4305,4305,0
|
|
20240422,165900,17731025,4305,4305,4305,4305,0
|
|
20240422,165800,17731025,4305,4305,4305,4305,0
|
|
20240422,165700,17731025,4305,4305,4305,4305,0
|
|
20240422,165600,17731025,4305,4305,4305,4305,0
|
|
20240422,165500,17731025,4305,4305,4305,4305,0
|
|
20240422,165400,17731025,4305,4305,4305,4305,0
|
|
20240422,165300,17731025,4305,4305,4305,4305,0
|
|
20240422,165200,17731025,4305,4305,4305,4305,0
|
|
20240422,165100,17731025,4305,4305,4305,4305,89
|
|
20240422,165000,17731025,4305,4305,4305,4305,0
|
|
20240422,164900,17731025,4305,4305,4305,4305,0
|
|
20240422,164800,17731025,4305,4305,4305,4305,0
|
|
20240422,164700,17731025,4305,4305,4305,4305,0
|
|
20240422,164600,17731025,4305,4305,4305,4305,0
|
|
20240422,164500,17731025,4305,4305,4305,4305,0
|
|
20240422,164400,17731025,4305,4305,4305,4305,0
|
|
20240422,164300,17731025,4305,4305,4305,4305,0
|
|
20240422,164200,17731025,4305,4305,4305,4305,0
|
|
20240422,164100,17731025,4305,4305,4305,4305,0
|
|
20240422,164000,17731025,4305,4305,4305,4305,0
|
|
20240422,163900,17731025,4305,4305,4305,4305,0
|
|
20240422,163800,17731025,4305,4305,4305,4305,0
|
|
20240422,163700,17731025,4305,4305,4305,4305,0
|
|
20240422,163600,17731025,4305,4305,4305,4305,0
|
|
20240422,163500,17731025,4305,4305,4305,4305,0
|
|
20240422,163400,17731025,4305,4305,4305,4305,0
|
|
20240422,163300,17731025,4305,4305,4305,4305,0
|
|
20240422,163200,17731025,4305,4305,4305,4305,0
|
|
20240422,163100,17731025,4305,4305,4305,4305,0
|
|
20240422,163000,17731025,4305,4305,4305,4305,0
|
|
20240422,162900,17731025,4305,4305,4305,4305,0
|
|
20240422,162800,17731025,4305,4305,4305,4305,0
|
|
20240422,162700,17731025,4305,4305,4305,4305,0
|
|
20240422,162600,17731025,4305,4305,4305,4305,0
|
|
20240422,162500,17731025,4305,4305,4305,4305,0
|
|
20240422,162400,17731025,4305,4305,4305,4305,0
|
|
20240422,162300,17731025,4305,4305,4305,4305,0
|
|
20240422,162200,17731025,4305,4305,4305,4305,0
|
|
20240422,162100,17731025,4305,4305,4305,4305,89
|
|
20240422,162000,17731025,4305,4305,4305,4305,0
|
|
20240422,161900,17731025,4305,4305,4305,4305,0
|
|
20240422,161800,17731025,4305,4305,4305,4305,0
|
|
20240422,161700,17731025,4305,4305,4305,4305,0
|
|
20240422,161600,17731025,4305,4305,4305,4305,0
|
|
20240422,161500,17731025,4305,4305,4305,4305,0
|
|
20240422,161400,17731025,4305,4305,4305,4305,0
|
|
20240422,161300,17731025,4305,4305,4305,4305,0
|
|
20240422,161200,17731025,4305,4305,4305,4305,0
|
|
20240422,161100,17731025,4305,4305,4305,4305,0
|
|
20240422,161000,17731025,4305,4305,4305,4305,0
|
|
20240422,160900,17731025,4305,4305,4305,4305,0
|
|
20240422,160800,17731025,4305,4305,4305,4305,0
|
|
20240422,160700,17731025,4305,4305,4305,4305,0
|
|
20240422,160600,17731025,4305,4305,4305,4305,0
|
|
20240422,160500,17731025,4305,4305,4305,4305,0
|
|
20240422,160400,17731025,4305,4305,4305,4305,0
|
|
20240422,160300,17731025,4305,4305,4305,4305,0
|
|
20240422,160200,17731025,4305,4305,4305,4305,0
|
|
20240422,160100,17731025,4305,4305,4305,4305,0
|
|
20240422,160000,17731025,4305,4305,4305,4305,0
|
|
20240422,155900,17731025,4305,4305,4305,4305,0
|
|
20240422,155800,17731025,4305,4305,4305,4305,0
|
|
20240422,155700,17731025,4305,4305,4305,4305,0
|
|
20240422,155600,17731025,4305,4305,4305,4305,0
|
|
20240422,155500,17731025,4305,4305,4305,4305,0
|
|
20240422,155400,17731025,4305,4305,4305,4305,0
|
|
20240422,155300,17731025,4305,4305,4305,4305,0
|
|
20240422,155200,17731025,4305,4305,4305,4305,0
|
|
20240422,155100,17731025,4305,4305,4305,4305,89
|
|
20240422,155000,17731025,4305,4305,4305,4305,0
|
|
20240422,154900,17731025,4305,4305,4305,4305,0
|
|
20240422,154800,17731025,4305,4305,4305,4305,0
|
|
20240422,154700,17731025,4305,4305,4305,4305,0
|
|
20240422,154600,17731025,4305,4305,4305,4305,0
|
|
20240422,154500,17731025,4305,4305,4305,4305,0
|
|
20240422,154400,17731025,4305,4305,4305,4305,0
|
|
20240422,154300,17731025,4305,4305,4305,4305,0
|
|
20240422,154200,17731025,4305,4305,4305,4305,0
|
|
20240422,154100,17731025,4305,4305,4305,4305,0
|
|
20240422,154000,17731025,4305,4305,4305,4305,0
|
|
20240422,153900,17731025,4305,4305,4305,4305,0
|
|
20240422,153800,17731025,4305,4305,4305,4305,0
|
|
20240422,153700,17731025,4305,4305,4305,4305,0
|
|
20240422,153600,17731025,4305,4305,4305,4305,0
|
|
20240422,153500,17731025,4305,4305,4305,4305,0
|
|
20240422,153400,17731025,4305,4305,4305,4305,0
|
|
20240422,153300,17731025,4305,4305,4305,4305,0
|
|
20240422,153200,17731025,4305,4305,4305,4305,0
|
|
20240422,153100,17731025,4305,4305,4305,4305,0
|
|
20240422,153000,17731025,4305,4305,4305,4305,89
|
|
20240422,152900,17347880,4325,4325,4325,4325,0
|
|
20240422,152800,17347880,4325,4325,4325,4325,0
|
|
20240422,152700,17347880,4325,4325,4325,4325,0
|
|
20240422,152600,17347880,4325,4325,4325,4325,0
|
|
20240422,152500,17347880,4325,4325,4325,4325,0
|
|
20240422,152400,17347880,4325,4325,4325,4325,0
|
|
20240422,152300,17347880,4325,4325,4325,4325,0
|
|
20240422,152200,17347880,4325,4325,4325,4325,0
|
|
20240422,152100,17347880,4325,4325,4325,4325,0
|
|
20240422,152000,17347880,4325,4325,4325,4325,0
|
|
20240422,151900,17347880,4325,4325,4325,4325,0
|
|
20240422,151800,17347880,4325,4325,4325,4325,0
|
|
20240422,151700,17347880,4325,4325,4325,4325,0
|
|
20240422,151600,17347880,4325,4325,4325,4325,0
|
|
20240422,151500,17347880,4325,4325,4325,4325,0
|
|
20240422,151400,17347880,4325,4325,4325,4325,0
|
|
20240422,151300,17347880,4325,4325,4325,4325,0
|
|
20240422,151200,17347880,4325,4325,4325,4325,0
|
|
20240422,151100,17347880,4325,4325,4325,4325,0
|
|
20240422,151000,17347880,4325,4325,4325,4325,0
|
|
20240422,150900,17347880,4325,4325,4325,4325,0
|
|
20240422,150800,17347880,4325,4325,4325,4325,26
|
|
20240422,150700,17235430,4325,4325,4325,4325,1
|
|
20240422,150600,17231105,4310,4310,4310,4310,7
|
|
20240422,150500,17200935,4325,4325,4325,4325,0
|
|
20240422,150400,17200935,4325,4325,4325,4325,0
|
|
20240422,150300,17200935,4325,4325,4325,4325,0
|
|
20240422,150200,17200935,4325,4325,4325,4325,0
|
|
20240422,150100,17200935,4325,4325,4325,4325,0
|
|
20240422,150000,17200935,4325,4325,4325,4325,0
|
|
20240422,145900,17200935,4325,4325,4325,4325,0
|
|
20240422,145800,17200935,4325,4325,4325,4325,0
|
|
20240422,145700,17200935,4325,4325,4325,4325,0
|
|
20240422,145600,17200935,4325,4325,4325,4325,0
|
|
20240422,145500,17200935,4325,4325,4325,4325,0
|
|
20240422,145400,17200935,4325,4325,4325,4325,1
|
|
20240422,145300,17196610,4325,4325,4325,4325,0
|
|
20240422,145200,17196610,4325,4325,4325,4325,0
|
|
20240422,145100,17196610,4325,4325,4325,4325,0
|
|
20240422,145000,17196610,4325,4325,4325,4325,0
|
|
20240422,144900,17196610,4325,4325,4325,4325,0
|
|
20240422,144800,17196610,4325,4325,4325,4325,28
|
|
20240422,144700,17075510,4325,4325,4325,4325,0
|
|
20240422,144600,17075510,4325,4325,4325,4325,0
|
|
20240422,144500,17075510,4325,4325,4325,4325,0
|
|
20240422,144400,17075510,4325,4325,4325,4325,0
|
|
20240422,144300,17075510,4325,4325,4325,4325,0
|
|
20240422,144200,17075510,4325,4325,4325,4325,0
|
|
20240422,144100,17075510,4325,4325,4325,4325,0
|
|
20240422,144000,17075510,4325,4325,4325,4325,0
|
|
20240422,143900,17075510,4325,4325,4325,4325,0
|
|
20240422,143800,17075510,4325,4325,4325,4325,0
|
|
20240422,143700,17075510,4325,4325,4325,4325,300
|
|
20240422,143600,15778010,4325,4325,4325,4325,0
|
|
20240422,143500,15778010,4325,4325,4325,4325,0
|
|
20240422,143400,15778010,4325,4325,4325,4325,0
|
|
20240422,143300,15778010,4325,4325,4325,4325,0
|
|
20240422,143200,15778010,4325,4325,4325,4325,220
|
|
20240422,143100,14826510,4320,4320,4320,4320,0
|
|
20240422,143000,14826510,4320,4320,4320,4320,0
|
|
20240422,142900,14826510,4320,4320,4320,4320,0
|
|
20240422,142800,14826510,4320,4320,4320,4320,0
|
|
20240422,142700,14826510,4320,4320,4320,4320,0
|
|
20240422,142600,14826510,4320,4320,4320,4320,0
|
|
20240422,142500,14826510,4320,4320,4320,4320,0
|
|
20240422,142400,14826510,4320,4320,4320,4320,0
|
|
20240422,142300,14826510,4320,4320,4320,4320,0
|
|
20240422,142200,14826510,4320,4320,4320,4320,0
|
|
20240422,142100,14826510,4320,4320,4320,4320,0
|
|
20240422,142000,14826510,4320,4320,4320,4320,0
|
|
20240422,141900,14826510,4320,4320,4320,4320,0
|
|
20240422,141800,14826510,4320,4320,4320,4320,0
|
|
20240422,141700,14826510,4320,4320,4320,4320,0
|
|
20240422,141600,14826510,4320,4320,4320,4320,0
|
|
20240422,141500,14826510,4320,4320,4320,4320,0
|
|
20240422,141400,14826510,4320,4320,4320,4320,0
|
|
20240422,141300,14826510,4320,4320,4320,4320,0
|
|
20240422,141200,14826510,4320,4320,4320,4320,0
|
|
20240422,141100,14826510,4320,4320,4320,4320,0
|
|
20240422,141000,14826510,4320,4320,4320,4320,0
|
|
20240422,140900,14826510,4320,4315,4320,4315,20
|
|
20240422,140800,14740190,4310,4310,4310,4310,0
|
|
20240422,140700,14740190,4310,4310,4310,4310,0
|
|
20240422,140600,14740190,4310,4310,4310,4310,0
|
|
20240422,140500,14740190,4310,4310,4310,4310,0
|
|
20240422,140400,14740190,4310,4310,4310,4310,5
|
|
20240422,140300,14718640,4285,4285,4285,4285,0
|
|
20240422,140200,14718640,4285,4325,4325,4285,561
|
|
20240422,140100,12309665,4335,4335,4335,4335,0
|
|
20240422,140000,12309665,4335,4335,4335,4335,0
|
|
20240422,135900,12309665,4335,4335,4335,4335,0
|
|
20240422,135800,12309665,4335,4335,4335,4335,0
|
|
20240422,135700,12309665,4335,4335,4335,4335,0
|
|
20240422,135600,12309665,4335,4335,4335,4335,0
|
|
20240422,135500,12309665,4335,4335,4335,4335,0
|
|
20240422,135400,12309665,4335,4335,4335,4335,0
|
|
20240422,135300,12309665,4335,4335,4335,4335,0
|
|
20240422,135200,12309665,4335,4335,4335,4335,0
|
|
20240422,135100,12309665,4335,4335,4335,4335,0
|
|
20240422,135000,12309665,4335,4335,4335,4335,0
|
|
20240422,134900,12309665,4335,4335,4335,4335,0
|
|
20240422,134800,12309665,4335,4335,4335,4335,0
|
|
20240422,134700,12309665,4335,4335,4335,4335,0
|
|
20240422,134600,12309665,4335,4335,4335,4335,0
|
|
20240422,134500,12309665,4335,4335,4335,4335,0
|
|
20240422,134400,12309665,4335,4335,4335,4335,0
|
|
20240422,134300,12309665,4335,4335,4335,4335,0
|
|
20240422,134200,12309665,4335,4335,4335,4335,6
|
|
20240422,134100,12283655,4335,4335,4335,4335,0
|
|
20240422,134000,12283655,4335,4335,4335,4335,0
|
|
20240422,133900,12283655,4335,4335,4335,4335,0
|
|
20240422,133800,12283655,4335,4335,4335,4335,0
|
|
20240422,133700,12283655,4335,4335,4335,4335,0
|
|
20240422,133600,12283655,4335,4335,4335,4335,0
|
|
20240422,133500,12283655,4335,4335,4335,4335,0
|
|
20240422,133400,12283655,4335,4335,4335,4335,0
|
|
20240422,133300,12283655,4335,4335,4335,4335,0
|
|
20240422,133200,12283655,4335,4335,4335,4335,0
|
|
20240422,133100,12283655,4335,4335,4335,4335,36
|
|
20240422,133000,12127595,4330,4330,4330,4330,1
|
|
20240422,132900,12123265,4335,4335,4335,4335,0
|
|
20240422,132800,12123265,4335,4335,4335,4335,0
|
|
20240422,132700,12123265,4335,4335,4335,4335,0
|
|
20240422,132600,12123265,4335,4335,4335,4335,0
|
|
20240422,132500,12123265,4335,4335,4335,4335,0
|
|
20240422,132400,12123265,4335,4335,4335,4335,0
|
|
20240422,132300,12123265,4335,4335,4335,4335,0
|
|
20240422,132200,12123265,4335,4335,4335,4335,0
|
|
20240422,132100,12123265,4335,4335,4335,4335,0
|
|
20240422,132000,12123265,4335,4335,4335,4335,0
|
|
20240422,131900,12123265,4335,4335,4335,4335,0
|
|
20240422,131800,12123265,4335,4335,4335,4335,0
|
|
20240422,131700,12123265,4335,4335,4335,4335,0
|
|
20240422,131600,12123265,4335,4335,4335,4335,0
|
|
20240422,131500,12123265,4335,4335,4335,4335,0
|
|
20240422,131400,12123265,4335,4335,4335,4335,0
|
|
20240422,131300,12123265,4335,4335,4335,4335,0
|
|
20240422,131200,12123265,4335,4335,4335,4335,0
|
|
20240422,131100,12123265,4335,4335,4335,4335,0
|
|
20240422,131000,12123265,4335,4335,4335,4335,0
|
|
20240422,130900,12123265,4335,4335,4335,4335,0
|
|
20240422,130800,12123265,4335,4335,4335,4335,0
|
|
20240422,130700,12123265,4335,4335,4335,4335,0
|
|
20240422,130600,12123265,4335,4335,4335,4335,0
|
|
20240422,130500,12123265,4335,4335,4335,4335,0
|
|
20240422,130400,12123265,4335,4335,4335,4335,0
|
|
20240422,130300,12123265,4335,4335,4335,4335,0
|
|
20240422,130200,12123265,4335,4335,4335,4335,0
|
|
20240422,130100,12123265,4335,4335,4335,4335,0
|
|
20240422,130000,12123265,4335,4335,4335,4335,1
|
|
20240422,125900,12118930,4310,4310,4310,4310,0
|
|
20240422,125800,12118930,4310,4310,4310,4310,0
|
|
20240422,125700,12118930,4310,4310,4310,4310,150
|
|
20240422,125600,11472430,4310,4310,4310,4310,0
|
|
20240422,125500,11472430,4310,4310,4310,4310,0
|
|
20240422,125400,11472430,4310,4310,4310,4310,0
|
|
20240422,125300,11472430,4310,4310,4310,4310,0
|
|
20240422,125200,11472430,4310,4310,4310,4310,0
|
|
20240422,125100,11472430,4310,4310,4310,4310,0
|
|
20240422,125000,11472430,4310,4310,4310,4310,0
|
|
20240422,124900,11472430,4310,4310,4310,4310,0
|
|
20240422,124800,11472430,4310,4310,4310,4310,0
|
|
20240422,124700,11472430,4310,4310,4310,4310,0
|
|
20240422,124600,11472430,4310,4310,4310,4310,0
|
|
20240422,124500,11472430,4310,4310,4310,4310,0
|
|
20240422,124400,11472430,4310,4310,4310,4310,0
|
|
20240422,124300,11472430,4310,4310,4310,4310,0
|
|
20240422,124200,11472430,4310,4310,4310,4310,0
|
|
20240422,124100,11472430,4310,4310,4310,4310,0
|
|
20240422,124000,11472430,4310,4310,4310,4310,0
|
|
20240422,123900,11472430,4310,4310,4310,4310,0
|
|
20240422,123800,11472430,4310,4310,4310,4310,0
|
|
20240422,123700,11472430,4310,4310,4310,4310,0
|
|
20240422,123600,11472430,4310,4310,4310,4310,0
|
|
20240422,123500,11472430,4310,4310,4310,4310,0
|
|
20240422,123400,11472430,4310,4310,4310,4310,0
|
|
20240422,123300,11472430,4310,4310,4310,4310,0
|
|
20240422,123200,11472430,4310,4310,4310,4310,0
|
|
20240422,123100,11472430,4310,4310,4310,4310,0
|
|
20240422,123000,11472430,4310,4310,4310,4310,0
|
|
20240422,122900,11472430,4310,4310,4310,4310,0
|
|
20240422,122800,11472430,4310,4310,4310,4310,0
|
|
20240422,122700,11472430,4310,4310,4310,4310,0
|
|
20240422,122600,11472430,4310,4310,4310,4310,0
|
|
20240422,122500,11472430,4310,4310,4310,4310,0
|
|
20240422,122400,11472430,4310,4310,4310,4310,11
|
|
20240422,122300,11425020,4310,4310,4310,4310,0
|
|
20240422,122200,11425020,4310,4315,4315,4310,29
|
|
20240422,122100,11300000,4315,4325,4325,4315,111
|
|
20240422,122000,10820045,4325,4330,4330,4325,165
|
|
20240422,121900,10106190,4335,4335,4335,4335,0
|
|
20240422,121800,10106190,4335,4335,4335,4335,0
|
|
20240422,121700,10106190,4335,4335,4335,4335,0
|
|
20240422,121600,10106190,4335,4335,4335,4335,0
|
|
20240422,121500,10106190,4335,4335,4335,4335,0
|
|
20240422,121400,10106190,4335,4335,4335,4335,0
|
|
20240422,121300,10106190,4335,4335,4335,4335,0
|
|
20240422,121200,10106190,4335,4335,4335,4335,10
|
|
20240422,121100,10062840,4335,4335,4335,4335,0
|
|
20240422,121000,10062840,4335,4335,4335,4335,1
|
|
20240422,120900,10058505,4330,4330,4330,4330,0
|
|
20240422,120800,10058505,4330,4330,4330,4330,0
|
|
20240422,120700,10058505,4330,4330,4330,4330,0
|
|
20240422,120600,10058505,4330,4330,4330,4330,0
|
|
20240422,120500,10058505,4330,4330,4330,4330,0
|
|
20240422,120400,10058505,4330,4330,4330,4330,0
|
|
20240422,120300,10058505,4330,4330,4330,4330,0
|
|
20240422,120200,10058505,4330,4330,4330,4330,0
|
|
20240422,120100,10058505,4330,4330,4330,4330,0
|
|
20240422,120000,10058505,4330,4330,4330,4330,0
|
|
20240422,115900,10058505,4330,4330,4330,4330,0
|
|
20240422,115800,10058505,4330,4330,4330,4330,0
|
|
20240422,115700,10058505,4330,4330,4330,4330,52
|
|
20240422,115600,9833345,4330,4330,4330,4330,0
|
|
20240422,115500,9833345,4330,4330,4330,4330,0
|
|
20240422,115400,9833345,4330,4330,4330,4330,14
|
|
20240422,115300,9772725,4330,4330,4330,4330,0
|
|
20240422,115200,9772725,4330,4330,4330,4330,0
|
|
20240422,115100,9772725,4330,4330,4330,4330,0
|
|
20240422,115000,9772725,4330,4330,4330,4330,0
|
|
20240422,114900,9772725,4330,4330,4330,4330,0
|
|
20240422,114800,9772725,4330,4330,4330,4330,0
|
|
20240422,114700,9772725,4330,4330,4330,4330,0
|
|
20240422,114600,9772725,4330,4330,4330,4330,0
|
|
20240422,114500,9772725,4330,4330,4330,4330,0
|
|
20240422,114400,9772725,4330,4330,4330,4330,0
|
|
20240422,114300,9772725,4330,4330,4330,4330,0
|
|
20240422,114200,9772725,4330,4330,4330,4330,0
|
|
20240422,114100,9772725,4330,4330,4330,4330,0
|
|
20240422,114000,9772725,4330,4330,4330,4330,0
|
|
20240422,113900,9772725,4330,4330,4330,4330,0
|
|
20240422,113800,9772725,4330,4330,4330,4330,0
|
|
20240422,113700,9772725,4330,4330,4330,4330,0
|
|
20240422,113600,9772725,4330,4330,4330,4330,0
|
|
20240422,113500,9772725,4330,4330,4330,4330,0
|
|
20240422,113400,9772725,4330,4330,4330,4330,0
|
|
20240422,113300,9772725,4330,4330,4330,4330,0
|
|
20240422,113200,9772725,4330,4330,4330,4330,0
|
|
20240422,113100,9772725,4330,4330,4330,4330,0
|
|
20240422,113000,9772725,4330,4330,4330,4330,0
|
|
20240422,112900,9772725,4330,4330,4330,4330,0
|
|
20240422,112800,9772725,4330,4330,4330,4330,0
|
|
20240422,112700,9772725,4330,4325,4330,4325,96
|
|
20240422,112600,9357110,4325,4325,4325,4325,0
|
|
20240422,112500,9357110,4325,4325,4325,4325,0
|
|
20240422,112400,9357110,4325,4325,4325,4325,0
|
|
20240422,112300,9357110,4325,4325,4325,4325,0
|
|
20240422,112200,9357110,4325,4325,4325,4325,0
|
|
20240422,112100,9357110,4325,4325,4325,4325,0
|
|
20240422,112000,9357110,4325,4325,4325,4325,0
|
|
20240422,111900,9357110,4325,4325,4325,4325,0
|
|
20240422,111800,9357110,4325,4325,4325,4325,0
|
|
20240422,111700,9357110,4325,4325,4325,4325,0
|
|
20240422,111600,9357110,4325,4325,4325,4325,0
|
|
20240422,111500,9357110,4325,4325,4325,4325,0
|
|
20240422,111400,9357110,4325,4325,4325,4325,0
|
|
20240422,111300,9357110,4325,4325,4325,4325,0
|
|
20240422,111200,9357110,4325,4325,4325,4325,0
|
|
20240422,111100,9357110,4325,4325,4325,4325,0
|
|
20240422,111000,9357110,4325,4325,4325,4325,0
|
|
20240422,110900,9357110,4325,4325,4325,4325,0
|
|
20240422,110800,9357110,4325,4325,4325,4325,0
|
|
20240422,110700,9357110,4325,4325,4325,4325,0
|
|
20240422,110600,9357110,4325,4325,4325,4325,0
|
|
20240422,110500,9357110,4325,4325,4325,4325,0
|
|
20240422,110400,9357110,4325,4325,4325,4325,0
|
|
20240422,110300,9357110,4325,4325,4325,4325,0
|
|
20240422,110200,9357110,4325,4325,4325,4325,0
|
|
20240422,110100,9357110,4325,4325,4325,4325,0
|
|
20240422,110000,9357110,4325,4325,4325,4325,0
|
|
20240422,105900,9357110,4325,4325,4325,4325,0
|
|
20240422,105800,9357110,4325,4325,4325,4325,0
|
|
20240422,105700,9357110,4325,4325,4325,4325,0
|
|
20240422,105600,9357110,4325,4325,4325,4325,0
|
|
20240422,105500,9357110,4325,4325,4325,4325,130
|
|
20240422,105400,8794860,4325,4325,4325,4325,0
|
|
20240422,105300,8794860,4325,4325,4325,4325,0
|
|
20240422,105200,8794860,4325,4325,4325,4325,0
|
|
20240422,105100,8794860,4325,4325,4325,4325,0
|
|
20240422,105000,8794860,4325,4325,4325,4325,0
|
|
20240422,104900,8794860,4325,4325,4325,4325,0
|
|
20240422,104800,8794860,4325,4325,4325,4325,0
|
|
20240422,104700,8794860,4325,4325,4325,4325,1
|
|
20240422,104600,8790535,4310,4310,4310,4310,0
|
|
20240422,104500,8790535,4310,4310,4310,4310,0
|
|
20240422,104400,8790535,4310,4310,4310,4310,0
|
|
20240422,104300,8790535,4310,4310,4310,4310,0
|
|
20240422,104200,8790535,4310,4310,4310,4310,0
|
|
20240422,104100,8790535,4310,4310,4310,4310,11
|
|
20240422,104000,8743125,4325,4325,4325,4325,1
|
|
20240422,103900,8738800,4330,4330,4330,4330,0
|
|
20240422,103800,8738800,4330,4330,4330,4330,0
|
|
20240422,103700,8738800,4330,4330,4330,4330,0
|
|
20240422,103600,8738800,4330,4330,4330,4330,0
|
|
20240422,103500,8738800,4330,4330,4330,4330,0
|
|
20240422,103400,8738800,4330,4330,4330,4330,0
|
|
20240422,103300,8738800,4330,4330,4330,4330,0
|
|
20240422,103200,8738800,4330,4330,4330,4330,0
|
|
20240422,103100,8738800,4330,4330,4330,4330,0
|
|
20240422,103000,8738800,4330,4330,4330,4330,0
|
|
20240422,102900,8738800,4330,4330,4330,4330,0
|
|
20240422,102800,8738800,4330,4330,4330,4330,0
|
|
20240422,102700,8738800,4330,4330,4330,4330,0
|
|
20240422,102600,8738800,4330,4330,4330,4330,0
|
|
20240422,102500,8738800,4330,4330,4330,4330,0
|
|
20240422,102400,8738800,4330,4330,4330,4330,0
|
|
20240422,102300,8738800,4330,4330,4330,4330,0
|
|
20240422,102200,8738800,4330,4330,4330,4330,1
|
|
20240422,102100,8734470,4325,4315,4325,4315,55
|
|
20240422,102000,8496710,4315,4315,4315,4315,0
|
|
20240422,101900,8496710,4315,4315,4315,4315,70
|
|
20240422,101800,8194660,4315,4315,4315,4315,1
|
|
20240422,101700,8190345,4310,4310,4310,4310,21
|
|
20240422,101600,8099835,4310,4310,4310,4310,0
|
|
20240422,101500,8099835,4310,4310,4310,4310,0
|
|
20240422,101400,8099835,4310,4310,4310,4310,0
|
|
20240422,101300,8099835,4310,4310,4310,4310,0
|
|
20240422,101200,8099835,4310,4310,4310,4310,0
|
|
20240422,101100,8099835,4310,4310,4310,4310,0
|
|
20240422,101000,8099835,4310,4310,4310,4310,0
|
|
20240422,100900,8099835,4310,4310,4310,4310,0
|
|
20240422,100800,8099835,4310,4310,4310,4310,0
|
|
20240422,100700,8099835,4310,4310,4310,4310,1
|
|
20240422,100600,8095525,4295,4295,4295,4295,261
|
|
20240422,100500,6974530,4310,4310,4310,4310,0
|
|
20240422,100400,6974530,4310,4310,4310,4310,2
|
|
20240422,100300,6965910,4310,4310,4310,4310,0
|
|
20240422,100200,6965910,4310,4310,4310,4310,0
|
|
20240422,100100,6965910,4310,4310,4310,4310,0
|
|
20240422,100000,6965910,4310,4310,4310,4310,0
|
|
20240422,095900,6965910,4310,4310,4310,4310,0
|
|
20240422,095800,6965910,4310,4285,4310,4285,2
|
|
20240422,095700,6957315,4315,4315,4315,4315,0
|
|
20240422,095600,6957315,4315,4315,4315,4315,0
|
|
20240422,095500,6957315,4315,4315,4315,4315,0
|
|
20240422,095400,6957315,4315,4315,4315,4315,0
|
|
20240422,095300,6957315,4315,4315,4315,4315,1
|
|
20240422,095200,6953000,4285,4285,4285,4285,4
|
|
20240422,095100,6935860,4315,4315,4315,4315,0
|
|
20240422,095000,6935860,4315,4315,4315,4315,0
|
|
20240422,094900,6935860,4315,4315,4315,4315,0
|
|
20240422,094800,6935860,4315,4315,4315,4315,0
|
|
20240422,094700,6935860,4315,4315,4315,4315,0
|
|
20240422,094600,6935860,4315,4305,4315,4305,26
|
|
20240422,094500,6823800,4280,4280,4280,4280,6
|
|
20240422,094400,6798120,4280,4280,4280,4280,0
|
|
20240422,094300,6798120,4280,4280,4280,4280,9
|
|
20240422,094200,6759600,4310,4310,4310,4310,0
|
|
20240422,094100,6759600,4310,4310,4310,4310,0
|
|
20240422,094000,6759600,4310,4310,4310,4310,0
|
|
20240422,093900,6759600,4310,4310,4310,4310,270
|
|
20240422,093800,5595900,4310,4310,4310,4310,0
|
|
20240422,093700,5595900,4310,4310,4310,4310,0
|
|
20240422,093600,5595900,4310,4310,4310,4310,0
|
|
20240422,093500,5595900,4310,4310,4310,4310,0
|
|
20240422,093400,5595900,4310,4310,4310,4310,0
|
|
20240422,093300,5595900,4310,4310,4310,4310,0
|
|
20240422,093200,5595900,4310,4310,4310,4310,0
|
|
20240422,093100,5595900,4310,4310,4310,4310,1
|
|
20240422,093000,5591590,4280,4325,4325,4280,393
|
|
20240422,092900,3900140,4350,4350,4350,4350,0
|
|
20240422,092800,3900140,4350,4350,4350,4350,0
|
|
20240422,092700,3900140,4350,4350,4350,4350,0
|
|
20240422,092600,3900140,4350,4350,4350,4350,0
|
|
20240422,092500,3900140,4350,4350,4350,4350,0
|
|
20240422,092400,3900140,4350,4350,4350,4350,0
|
|
20240422,092300,3900140,4350,4350,4350,4350,0
|
|
20240422,092200,3900140,4350,4350,4350,4350,0
|
|
20240422,092100,3900140,4350,4350,4350,4350,1
|
|
20240422,092000,3895790,4325,4325,4325,4325,0
|
|
20240422,091900,3895790,4325,4325,4325,4325,0
|
|
20240422,091800,3895790,4325,4325,4325,4325,0
|
|
20240422,091700,3895790,4325,4325,4325,4325,10
|
|
20240422,091600,3852540,4355,4355,4355,4355,0
|
|
20240422,091500,3852540,4355,4355,4355,4355,0
|
|
20240422,091400,3852540,4355,4355,4355,4355,161
|
|
20240422,091300,3151385,4355,4355,4355,4355,1
|
|
20240422,091200,3147030,4325,4345,4345,4325,58
|
|
20240422,091100,2896065,4350,4350,4350,4350,2
|
|
20240422,091000,2887365,4355,4355,4355,4355,0
|
|
20240422,090900,2887365,4355,4355,4355,4355,0
|
|
20240422,090800,2887365,4355,4355,4355,4355,0
|
|
20240422,090700,2887365,4355,4355,4355,4355,0
|
|
20240422,090600,2887365,4355,4355,4355,4355,0
|
|
20240422,090500,2887365,4355,4355,4355,4355,0
|
|
20240422,090400,2887365,4355,4355,4355,4355,0
|
|
20240422,090300,2887365,4355,4355,4355,4355,0
|
|
20240422,090200,2887365,4355,4355,4355,4355,0
|
|
20240422,090100,2887365,4355,4355,4355,4355,0
|
|
20240422,090000,2887365,4355,4355,4355,4355,663
|