687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,202400,114339695,4115,4115,4115,4115,1537
|
|
20240422,202300,114339695,4115,4115,4115,4115,0
|
|
20240422,202200,114339695,4115,4115,4115,4115,0
|
|
20240422,202100,114339695,4115,4115,4115,4115,0
|
|
20240422,202000,114339695,4115,4115,4115,4115,0
|
|
20240422,201900,114339695,4115,4115,4115,4115,0
|
|
20240422,201800,114339695,4115,4115,4115,4115,0
|
|
20240422,201700,114339695,4115,4115,4115,4115,0
|
|
20240422,201600,114339695,4115,4115,4115,4115,0
|
|
20240422,201500,114339695,4115,4115,4115,4115,0
|
|
20240422,201400,114339695,4115,4115,4115,4115,0
|
|
20240422,201300,114339695,4115,4115,4115,4115,0
|
|
20240422,201200,114339695,4115,4115,4115,4115,0
|
|
20240422,201100,114339695,4115,4115,4115,4115,0
|
|
20240422,201000,114339695,4115,4115,4115,4115,0
|
|
20240422,200900,114339695,4115,4115,4115,4115,0
|
|
20240422,200800,114339695,4115,4115,4115,4115,0
|
|
20240422,200700,114339695,4115,4115,4115,4115,0
|
|
20240422,200600,114339695,4115,4115,4115,4115,0
|
|
20240422,200500,114339695,4115,4115,4115,4115,0
|
|
20240422,200400,114339695,4115,4115,4115,4115,0
|
|
20240422,200300,114339695,4115,4115,4115,4115,0
|
|
20240422,200200,114339695,4115,4115,4115,4115,0
|
|
20240422,200100,114339695,4115,4115,4115,4115,0
|
|
20240422,200000,114339695,4115,4115,4115,4115,0
|
|
20240422,195900,114339695,4115,4115,4115,4115,0
|
|
20240422,195800,114339695,4115,4115,4115,4115,0
|
|
20240422,195700,114339695,4115,4115,4115,4115,0
|
|
20240422,195600,114339695,4115,4115,4115,4115,0
|
|
20240422,195500,114339695,4115,4115,4115,4115,0
|
|
20240422,195400,114339695,4115,4115,4115,4115,1537
|
|
20240422,195300,114339695,4115,4115,4115,4115,0
|
|
20240422,195200,114339695,4115,4115,4115,4115,0
|
|
20240422,195100,114339695,4115,4115,4115,4115,0
|
|
20240422,195000,114339695,4115,4115,4115,4115,0
|
|
20240422,194900,114339695,4115,4115,4115,4115,0
|
|
20240422,194800,114339695,4115,4115,4115,4115,0
|
|
20240422,194700,114339695,4115,4115,4115,4115,0
|
|
20240422,194600,114339695,4115,4115,4115,4115,0
|
|
20240422,194500,114339695,4115,4115,4115,4115,0
|
|
20240422,194400,114339695,4115,4115,4115,4115,0
|
|
20240422,194300,114339695,4115,4115,4115,4115,0
|
|
20240422,194200,114339695,4115,4115,4115,4115,0
|
|
20240422,194100,114339695,4115,4115,4115,4115,0
|
|
20240422,194000,114339695,4115,4115,4115,4115,0
|
|
20240422,193900,114339695,4115,4115,4115,4115,0
|
|
20240422,193800,114339695,4115,4115,4115,4115,0
|
|
20240422,193700,114339695,4115,4115,4115,4115,0
|
|
20240422,193600,114339695,4115,4115,4115,4115,0
|
|
20240422,193500,114339695,4115,4115,4115,4115,0
|
|
20240422,193400,114339695,4115,4115,4115,4115,0
|
|
20240422,193300,114339695,4115,4115,4115,4115,0
|
|
20240422,193200,114339695,4115,4115,4115,4115,0
|
|
20240422,193100,114339695,4115,4115,4115,4115,0
|
|
20240422,193000,114339695,4115,4115,4115,4115,0
|
|
20240422,192900,114339695,4115,4115,4115,4115,0
|
|
20240422,192800,114339695,4115,4115,4115,4115,0
|
|
20240422,192700,114339695,4115,4115,4115,4115,0
|
|
20240422,192600,114339695,4115,4115,4115,4115,0
|
|
20240422,192500,114339695,4115,4115,4115,4115,0
|
|
20240422,192400,114339695,4115,4115,4115,4115,1537
|
|
20240422,192300,114339695,4115,4115,4115,4115,0
|
|
20240422,192200,114339695,4115,4115,4115,4115,0
|
|
20240422,192100,114339695,4115,4115,4115,4115,0
|
|
20240422,192000,114339695,4115,4115,4115,4115,0
|
|
20240422,191900,114339695,4115,4115,4115,4115,0
|
|
20240422,191800,114339695,4115,4115,4115,4115,0
|
|
20240422,191700,114339695,4115,4115,4115,4115,0
|
|
20240422,191600,114339695,4115,4115,4115,4115,0
|
|
20240422,191500,114339695,4115,4115,4115,4115,0
|
|
20240422,191400,114339695,4115,4115,4115,4115,0
|
|
20240422,191300,114339695,4115,4115,4115,4115,0
|
|
20240422,191200,114339695,4115,4115,4115,4115,0
|
|
20240422,191100,114339695,4115,4115,4115,4115,0
|
|
20240422,191000,114339695,4115,4115,4115,4115,0
|
|
20240422,190900,114339695,4115,4115,4115,4115,0
|
|
20240422,190800,114339695,4115,4115,4115,4115,0
|
|
20240422,190700,114339695,4115,4115,4115,4115,0
|
|
20240422,190600,114339695,4115,4115,4115,4115,0
|
|
20240422,190500,114339695,4115,4115,4115,4115,0
|
|
20240422,190400,114339695,4115,4115,4115,4115,0
|
|
20240422,190300,114339695,4115,4115,4115,4115,0
|
|
20240422,190200,114339695,4115,4115,4115,4115,0
|
|
20240422,190100,114339695,4115,4115,4115,4115,0
|
|
20240422,190000,114339695,4115,4115,4115,4115,0
|
|
20240422,185900,114339695,4115,4115,4115,4115,0
|
|
20240422,185800,114339695,4115,4115,4115,4115,0
|
|
20240422,185700,114339695,4115,4115,4115,4115,0
|
|
20240422,185600,114339695,4115,4115,4115,4115,0
|
|
20240422,185500,114339695,4115,4115,4115,4115,0
|
|
20240422,185400,114339695,4115,4115,4115,4115,1537
|
|
20240422,185300,114339695,4115,4115,4115,4115,0
|
|
20240422,185200,114339695,4115,4115,4115,4115,0
|
|
20240422,185100,114339695,4115,4115,4115,4115,0
|
|
20240422,185000,114339695,4115,4115,4115,4115,0
|
|
20240422,184900,114339695,4115,4115,4115,4115,0
|
|
20240422,184800,114339695,4115,4115,4115,4115,0
|
|
20240422,184700,114339695,4115,4115,4115,4115,0
|
|
20240422,184600,114339695,4115,4115,4115,4115,0
|
|
20240422,184500,114339695,4115,4115,4115,4115,0
|
|
20240422,184400,114339695,4115,4115,4115,4115,0
|
|
20240422,184300,114339695,4115,4115,4115,4115,0
|
|
20240422,184200,114339695,4115,4115,4115,4115,0
|
|
20240422,184100,114339695,4115,4115,4115,4115,0
|
|
20240422,184000,114339695,4115,4115,4115,4115,0
|
|
20240422,183900,114339695,4115,4115,4115,4115,0
|
|
20240422,183800,114339695,4115,4115,4115,4115,0
|
|
20240422,183700,114339695,4115,4115,4115,4115,0
|
|
20240422,183600,114339695,4115,4115,4115,4115,0
|
|
20240422,183500,114339695,4115,4115,4115,4115,0
|
|
20240422,183400,114339695,4115,4115,4115,4115,0
|
|
20240422,183300,114339695,4115,4115,4115,4115,0
|
|
20240422,183200,114339695,4115,4115,4115,4115,0
|
|
20240422,183100,114339695,4115,4115,4115,4115,0
|
|
20240422,183000,114339695,4115,4115,4115,4115,0
|
|
20240422,182900,114339695,4115,4115,4115,4115,0
|
|
20240422,182800,114339695,4115,4115,4115,4115,0
|
|
20240422,182700,114339695,4115,4115,4115,4115,0
|
|
20240422,182600,114339695,4115,4115,4115,4115,0
|
|
20240422,182500,114339695,4115,4115,4115,4115,0
|
|
20240422,182400,114339695,4115,4115,4115,4115,1537
|
|
20240422,182300,114339695,4115,4115,4115,4115,0
|
|
20240422,182200,114339695,4115,4115,4115,4115,0
|
|
20240422,182100,114339695,4115,4115,4115,4115,0
|
|
20240422,182000,114339695,4115,4115,4115,4115,0
|
|
20240422,181900,114339695,4115,4115,4115,4115,0
|
|
20240422,181800,114339695,4115,4115,4115,4115,0
|
|
20240422,181700,114339695,4115,4115,4115,4115,0
|
|
20240422,181600,114339695,4115,4115,4115,4115,0
|
|
20240422,181500,114339695,4115,4115,4115,4115,0
|
|
20240422,181400,114339695,4115,4115,4115,4115,0
|
|
20240422,181300,114339695,4115,4115,4115,4115,0
|
|
20240422,181200,114339695,4115,4115,4115,4115,0
|
|
20240422,181100,114339695,4115,4115,4115,4115,0
|
|
20240422,181000,114339695,4115,4115,4115,4115,0
|
|
20240422,180900,114339695,4115,4115,4115,4115,0
|
|
20240422,180800,114339695,4115,4115,4115,4115,0
|
|
20240422,180700,114339695,4115,4115,4115,4115,0
|
|
20240422,180600,114339695,4115,4115,4115,4115,0
|
|
20240422,180500,114339695,4115,4115,4115,4115,0
|
|
20240422,180400,114339695,4115,4115,4115,4115,0
|
|
20240422,180300,114339695,4115,4115,4115,4115,0
|
|
20240422,180200,114339695,4115,4115,4115,4115,0
|
|
20240422,180100,114339695,4115,4115,4115,4115,0
|
|
20240422,180000,114339695,4115,4115,4115,4115,0
|
|
20240422,175900,114339695,4115,4115,4115,4115,0
|
|
20240422,175800,114339695,4115,4115,4115,4115,0
|
|
20240422,175700,114339695,4115,4115,4115,4115,0
|
|
20240422,175600,114339695,4115,4115,4115,4115,0
|
|
20240422,175500,114339695,4115,4115,4115,4115,0
|
|
20240422,175400,114339695,4115,4115,4115,4115,1537
|
|
20240422,175300,114339695,4115,4115,4115,4115,0
|
|
20240422,175200,114339695,4115,4115,4115,4115,0
|
|
20240422,175100,114339695,4115,4115,4115,4115,0
|
|
20240422,175000,114339695,4115,4115,4115,4115,0
|
|
20240422,174900,114339695,4115,4115,4115,4115,0
|
|
20240422,174800,114339695,4115,4115,4115,4115,0
|
|
20240422,174700,114339695,4115,4115,4115,4115,0
|
|
20240422,174600,114339695,4115,4115,4115,4115,0
|
|
20240422,174500,114339695,4115,4115,4115,4115,0
|
|
20240422,174400,114339695,4115,4115,4115,4115,0
|
|
20240422,174300,114339695,4115,4115,4115,4115,0
|
|
20240422,174200,114339695,4115,4115,4115,4115,0
|
|
20240422,174100,114339695,4115,4115,4115,4115,0
|
|
20240422,174000,114339695,4115,4115,4115,4115,0
|
|
20240422,173900,114339695,4115,4115,4115,4115,0
|
|
20240422,173800,114339695,4115,4115,4115,4115,0
|
|
20240422,173700,114339695,4115,4115,4115,4115,0
|
|
20240422,173600,114339695,4115,4115,4115,4115,0
|
|
20240422,173500,114339695,4115,4115,4115,4115,0
|
|
20240422,173400,114339695,4115,4115,4115,4115,0
|
|
20240422,173300,114339695,4115,4115,4115,4115,0
|
|
20240422,173200,114339695,4115,4115,4115,4115,0
|
|
20240422,173100,114339695,4115,4115,4115,4115,0
|
|
20240422,173000,114339695,4115,4115,4115,4115,0
|
|
20240422,172900,114339695,4115,4115,4115,4115,0
|
|
20240422,172800,114339695,4115,4115,4115,4115,0
|
|
20240422,172700,114339695,4115,4115,4115,4115,0
|
|
20240422,172600,114339695,4115,4115,4115,4115,0
|
|
20240422,172500,114339695,4115,4115,4115,4115,0
|
|
20240422,172400,114339695,4115,4115,4115,4115,1537
|
|
20240422,172300,114339695,4115,4115,4115,4115,0
|
|
20240422,172200,114339695,4115,4115,4115,4115,0
|
|
20240422,172100,114339695,4115,4115,4115,4115,0
|
|
20240422,172000,114339695,4115,4115,4115,4115,0
|
|
20240422,171900,114339695,4115,4115,4115,4115,0
|
|
20240422,171800,114339695,4115,4115,4115,4115,0
|
|
20240422,171700,114339695,4115,4115,4115,4115,0
|
|
20240422,171600,114339695,4115,4115,4115,4115,0
|
|
20240422,171500,114339695,4115,4115,4115,4115,0
|
|
20240422,171400,114339695,4115,4115,4115,4115,0
|
|
20240422,171300,114339695,4115,4115,4115,4115,0
|
|
20240422,171200,114339695,4115,4115,4115,4115,0
|
|
20240422,171100,114339695,4115,4115,4115,4115,0
|
|
20240422,171000,114339695,4115,4115,4115,4115,0
|
|
20240422,170900,114339695,4115,4115,4115,4115,0
|
|
20240422,170800,114339695,4115,4115,4115,4115,0
|
|
20240422,170700,114339695,4115,4115,4115,4115,0
|
|
20240422,170600,114339695,4115,4115,4115,4115,0
|
|
20240422,170500,114339695,4115,4115,4115,4115,0
|
|
20240422,170400,114339695,4115,4115,4115,4115,0
|
|
20240422,170300,114339695,4115,4115,4115,4115,0
|
|
20240422,170200,114339695,4115,4115,4115,4115,0
|
|
20240422,170100,114339695,4115,4115,4115,4115,0
|
|
20240422,170000,114339695,4115,4115,4115,4115,0
|
|
20240422,165900,114339695,4115,4115,4115,4115,0
|
|
20240422,165800,114339695,4115,4115,4115,4115,0
|
|
20240422,165700,114339695,4115,4115,4115,4115,0
|
|
20240422,165600,114339695,4115,4115,4115,4115,0
|
|
20240422,165500,114339695,4115,4115,4115,4115,0
|
|
20240422,165400,114339695,4115,4115,4115,4115,1537
|
|
20240422,165300,114339695,4115,4115,4115,4115,0
|
|
20240422,165200,114339695,4115,4115,4115,4115,0
|
|
20240422,165100,114339695,4115,4115,4115,4115,0
|
|
20240422,165000,114339695,4115,4115,4115,4115,0
|
|
20240422,164900,114339695,4115,4115,4115,4115,0
|
|
20240422,164800,114339695,4115,4115,4115,4115,0
|
|
20240422,164700,114339695,4115,4115,4115,4115,0
|
|
20240422,164600,114339695,4115,4115,4115,4115,0
|
|
20240422,164500,114339695,4115,4115,4115,4115,0
|
|
20240422,164400,114339695,4115,4115,4115,4115,0
|
|
20240422,164300,114339695,4115,4115,4115,4115,0
|
|
20240422,164200,114339695,4115,4115,4115,4115,0
|
|
20240422,164100,114339695,4115,4115,4115,4115,0
|
|
20240422,164000,114339695,4115,4115,4115,4115,0
|
|
20240422,163900,114339695,4115,4115,4115,4115,0
|
|
20240422,163800,114339695,4115,4115,4115,4115,0
|
|
20240422,163700,114339695,4115,4115,4115,4115,0
|
|
20240422,163600,114339695,4115,4115,4115,4115,0
|
|
20240422,163500,114339695,4115,4115,4115,4115,0
|
|
20240422,163400,114339695,4115,4115,4115,4115,0
|
|
20240422,163300,114339695,4115,4115,4115,4115,0
|
|
20240422,163200,114339695,4115,4115,4115,4115,0
|
|
20240422,163100,114339695,4115,4115,4115,4115,0
|
|
20240422,163000,114339695,4115,4115,4115,4115,0
|
|
20240422,162900,114339695,4115,4115,4115,4115,0
|
|
20240422,162800,114339695,4115,4115,4115,4115,0
|
|
20240422,162700,114339695,4115,4115,4115,4115,0
|
|
20240422,162600,114339695,4115,4115,4115,4115,0
|
|
20240422,162500,114339695,4115,4115,4115,4115,0
|
|
20240422,162400,114339695,4115,4115,4115,4115,1537
|
|
20240422,162300,114339695,4115,4115,4115,4115,0
|
|
20240422,162200,114339695,4115,4115,4115,4115,0
|
|
20240422,162100,114339695,4115,4115,4115,4115,0
|
|
20240422,162000,114339695,4115,4115,4115,4115,0
|
|
20240422,161900,114339695,4115,4115,4115,4115,0
|
|
20240422,161800,114339695,4115,4115,4115,4115,0
|
|
20240422,161700,114339695,4115,4115,4115,4115,0
|
|
20240422,161600,114339695,4115,4115,4115,4115,0
|
|
20240422,161500,114339695,4115,4115,4115,4115,0
|
|
20240422,161400,114339695,4115,4115,4115,4115,0
|
|
20240422,161300,114339695,4115,4115,4115,4115,0
|
|
20240422,161200,114339695,4115,4115,4115,4115,0
|
|
20240422,161100,114339695,4115,4115,4115,4115,0
|
|
20240422,161000,114339695,4115,4115,4115,4115,0
|
|
20240422,160900,114339695,4115,4115,4115,4115,0
|
|
20240422,160800,114339695,4115,4115,4115,4115,0
|
|
20240422,160700,114339695,4115,4115,4115,4115,0
|
|
20240422,160600,114339695,4115,4115,4115,4115,0
|
|
20240422,160500,114339695,4115,4115,4115,4115,0
|
|
20240422,160400,114339695,4115,4115,4115,4115,0
|
|
20240422,160300,114339695,4115,4115,4115,4115,0
|
|
20240422,160200,114339695,4115,4115,4115,4115,0
|
|
20240422,160100,114339695,4115,4115,4115,4115,0
|
|
20240422,160000,114339695,4115,4115,4115,4115,0
|
|
20240422,155900,114339695,4115,4115,4115,4115,0
|
|
20240422,155800,114339695,4115,4115,4115,4115,0
|
|
20240422,155700,114339695,4115,4115,4115,4115,0
|
|
20240422,155600,114339695,4115,4115,4115,4115,0
|
|
20240422,155500,114339695,4115,4115,4115,4115,0
|
|
20240422,155400,114339695,4115,4115,4115,4115,1537
|
|
20240422,155300,114339695,4115,4115,4115,4115,0
|
|
20240422,155200,114339695,4115,4115,4115,4115,0
|
|
20240422,155100,114339695,4115,4115,4115,4115,0
|
|
20240422,155000,114339695,4115,4115,4115,4115,0
|
|
20240422,154900,114339695,4115,4115,4115,4115,0
|
|
20240422,154800,114339695,4115,4115,4115,4115,0
|
|
20240422,154700,114339695,4115,4115,4115,4115,0
|
|
20240422,154600,114339695,4115,4115,4115,4115,0
|
|
20240422,154500,114339695,4115,4115,4115,4115,0
|
|
20240422,154400,114339695,4115,4115,4115,4115,0
|
|
20240422,154300,114339695,4115,4115,4115,4115,0
|
|
20240422,154200,114339695,4115,4115,4115,4115,0
|
|
20240422,154100,114339695,4115,4115,4115,4115,0
|
|
20240422,154000,114339695,4115,4115,4115,4115,0
|
|
20240422,153900,114339695,4115,4115,4115,4115,0
|
|
20240422,153800,114339695,4115,4115,4115,4115,0
|
|
20240422,153700,114339695,4115,4115,4115,4115,0
|
|
20240422,153600,114339695,4115,4115,4115,4115,0
|
|
20240422,153500,114339695,4115,4115,4115,4115,0
|
|
20240422,153400,114339695,4115,4115,4115,4115,0
|
|
20240422,153300,114339695,4115,4115,4115,4115,0
|
|
20240422,153200,114339695,4115,4115,4115,4115,0
|
|
20240422,153100,114339695,4115,4115,4115,4115,0
|
|
20240422,153000,114339695,4115,4115,4115,4115,1537
|
|
20240422,152900,108014940,4075,4075,4075,4075,0
|
|
20240422,152800,108014940,4075,4075,4075,4075,0
|
|
20240422,152700,108014940,4075,4075,4075,4075,0
|
|
20240422,152600,108014940,4075,4075,4075,4075,0
|
|
20240422,152500,108014940,4075,4075,4075,4075,0
|
|
20240422,152400,108014940,4075,4075,4075,4075,0
|
|
20240422,152300,108014940,4075,4075,4075,4075,0
|
|
20240422,152200,108014940,4075,4075,4075,4075,0
|
|
20240422,152100,108014940,4075,4075,4075,4075,0
|
|
20240422,152000,108014940,4075,4075,4075,4075,0
|
|
20240422,151900,108014940,4075,4075,4075,4075,0
|
|
20240422,151800,108014940,4075,4075,4075,4075,0
|
|
20240422,151700,108014940,4075,4075,4075,4075,0
|
|
20240422,151600,108014940,4075,4075,4075,4075,0
|
|
20240422,151500,108014940,4075,4075,4075,4075,0
|
|
20240422,151400,108014940,4075,4075,4075,4075,0
|
|
20240422,151300,108014940,4075,4075,4075,4075,216
|
|
20240422,151200,107134740,4075,4080,4080,4075,50
|
|
20240422,151100,106930745,4080,4080,4080,4080,4
|
|
20240422,151000,106914425,4100,4080,4100,4080,5
|
|
20240422,150900,106893945,4100,4080,4100,4080,500
|
|
20240422,150800,104848570,4075,4075,4075,4075,1
|
|
20240422,150700,104844495,4085,4075,4085,4075,2
|
|
20240422,150600,104836335,4065,4075,4075,4065,1060
|
|
20240422,150500,100523520,4080,4085,4085,4080,342
|
|
20240422,150400,99128150,4085,4090,4090,4085,70
|
|
20240422,150300,98842010,4090,4090,4090,4090,1000
|
|
20240422,150200,94752010,4095,4095,4095,4095,40
|
|
20240422,150100,94588210,4090,4090,4090,4090,0
|
|
20240422,150000,94588210,4090,4090,4090,4090,0
|
|
20240422,145900,94588210,4090,4090,4090,4090,0
|
|
20240422,145800,94588210,4090,4090,4090,4090,0
|
|
20240422,145700,94588210,4090,4090,4090,4090,0
|
|
20240422,145600,94588210,4090,4090,4090,4090,0
|
|
20240422,145500,94588210,4090,4090,4090,4090,0
|
|
20240422,145400,94588210,4090,4090,4090,4090,40
|
|
20240422,145300,94424610,4090,4090,4090,4090,0
|
|
20240422,145200,94424610,4090,4090,4090,4090,0
|
|
20240422,145100,94424610,4090,4090,4090,4090,0
|
|
20240422,145000,94424610,4090,4090,4090,4090,0
|
|
20240422,144900,94424610,4090,4090,4090,4090,0
|
|
20240422,144800,94424610,4090,4090,4090,4090,0
|
|
20240422,144700,94424610,4090,4090,4090,4090,0
|
|
20240422,144600,94424610,4090,4095,4095,4090,380
|
|
20240422,144500,92869910,4095,4095,4095,4095,0
|
|
20240422,144400,92869910,4095,4095,4095,4095,20
|
|
20240422,144300,92788010,4090,4090,4090,4090,0
|
|
20240422,144200,92788010,4090,4090,4090,4090,0
|
|
20240422,144100,92788010,4090,4100,4105,4090,20
|
|
20240422,144000,92706065,4105,4105,4105,4105,0
|
|
20240422,143900,92706065,4105,4105,4105,4105,0
|
|
20240422,143800,92706065,4105,4105,4105,4105,0
|
|
20240422,143700,92706065,4105,4105,4105,4105,0
|
|
20240422,143600,92706065,4105,4105,4105,4105,0
|
|
20240422,143500,92706065,4105,4105,4105,4105,0
|
|
20240422,143400,92706065,4105,4105,4105,4105,0
|
|
20240422,143300,92706065,4105,4105,4105,4105,0
|
|
20240422,143200,92706065,4105,4100,4105,4100,100
|
|
20240422,143100,92295570,4105,4105,4105,4105,0
|
|
20240422,143000,92295570,4105,4105,4105,4105,0
|
|
20240422,142900,92295570,4105,4100,4105,4100,2
|
|
20240422,142800,92287365,4100,4100,4100,4100,0
|
|
20240422,142700,92287365,4100,4100,4100,4100,30
|
|
20240422,142600,92164365,4090,4090,4090,4090,0
|
|
20240422,142500,92164365,4090,4090,4090,4090,0
|
|
20240422,142400,92164365,4090,4090,4090,4090,0
|
|
20240422,142300,92164365,4090,4090,4090,4090,0
|
|
20240422,142200,92164365,4090,4090,4090,4090,1
|
|
20240422,142100,92160275,4090,4090,4090,4090,161
|
|
20240422,142000,91501785,4090,4090,4090,4090,1
|
|
20240422,141900,91497695,4100,4100,4100,4100,341
|
|
20240422,141800,90099595,4100,4100,4100,4100,0
|
|
20240422,141700,90099595,4100,4100,4100,4100,459
|
|
20240422,141600,88217695,4090,4100,4100,4090,2
|
|
20240422,141500,88209505,4090,4100,4100,4090,1365
|
|
20240422,141400,82621325,4100,4100,4100,4100,0
|
|
20240422,141300,82621325,4100,4100,4100,4100,1
|
|
20240422,141200,82617225,4095,4095,4095,4095,0
|
|
20240422,141100,82617225,4095,4095,4095,4095,0
|
|
20240422,141000,82617225,4095,4095,4095,4095,0
|
|
20240422,140900,82617225,4095,4110,4115,4095,584
|
|
20240422,140800,80224610,4110,4110,4110,4110,0
|
|
20240422,140700,80224610,4110,4110,4110,4110,0
|
|
20240422,140600,80224610,4110,4110,4110,4110,0
|
|
20240422,140500,80224610,4110,4110,4110,4110,0
|
|
20240422,140400,80224610,4110,4110,4110,4110,6
|
|
20240422,140300,80199950,4105,4105,4105,4105,0
|
|
20240422,140200,80199950,4105,4105,4105,4105,0
|
|
20240422,140100,80199950,4105,4105,4105,4105,1
|
|
20240422,140000,80195845,4105,4105,4105,4105,500
|
|
20240422,135900,78143345,4105,4100,4105,4100,153
|
|
20240422,135800,77516040,4095,4095,4095,4095,0
|
|
20240422,135700,77516040,4095,4095,4095,4095,0
|
|
20240422,135600,77516040,4095,4095,4095,4095,0
|
|
20240422,135500,77516040,4095,4095,4095,4095,0
|
|
20240422,135400,77516040,4095,4095,4095,4095,0
|
|
20240422,135300,77516040,4095,4095,4095,4095,0
|
|
20240422,135200,77516040,4095,4095,4095,4095,0
|
|
20240422,135100,77516040,4095,4095,4095,4095,0
|
|
20240422,135000,77516040,4095,4095,4095,4095,1
|
|
20240422,134900,77511945,4095,4095,4095,4095,0
|
|
20240422,134800,77511945,4095,4095,4095,4095,0
|
|
20240422,134700,77511945,4095,4095,4095,4095,0
|
|
20240422,134600,77511945,4095,4095,4095,4095,0
|
|
20240422,134500,77511945,4095,4095,4095,4095,101
|
|
20240422,134400,77098350,4090,4090,4090,4090,64
|
|
20240422,134300,76836590,4095,4095,4095,4095,0
|
|
20240422,134200,76836590,4095,4095,4095,4095,0
|
|
20240422,134100,76836590,4095,4095,4095,4095,0
|
|
20240422,134000,76836590,4095,4095,4095,4095,0
|
|
20240422,133900,76836590,4095,4095,4095,4095,0
|
|
20240422,133800,76836590,4095,4095,4095,4095,0
|
|
20240422,133700,76836590,4095,4095,4095,4095,0
|
|
20240422,133600,76836590,4095,4095,4095,4095,0
|
|
20240422,133500,76836590,4095,4095,4095,4095,0
|
|
20240422,133400,76836590,4095,4095,4095,4095,0
|
|
20240422,133300,76836590,4095,4095,4095,4095,0
|
|
20240422,133200,76836590,4095,4095,4095,4095,21
|
|
20240422,133100,76750595,4080,4080,4080,4080,0
|
|
20240422,133000,76750595,4080,4080,4080,4080,0
|
|
20240422,132900,76750595,4080,4080,4080,4080,10
|
|
20240422,132800,76709795,4085,4085,4085,4085,0
|
|
20240422,132700,76709795,4085,4085,4085,4085,0
|
|
20240422,132600,76709795,4085,4085,4085,4085,0
|
|
20240422,132500,76709795,4085,4085,4085,4085,0
|
|
20240422,132400,76709795,4085,4085,4085,4085,0
|
|
20240422,132300,76709795,4085,4085,4085,4085,0
|
|
20240422,132200,76709795,4085,4085,4085,4085,40
|
|
20240422,132100,76546395,4085,4085,4085,4085,50
|
|
20240422,132000,76342145,4085,4085,4085,4085,60
|
|
20240422,131900,76097045,4085,4085,4085,4085,0
|
|
20240422,131800,76097045,4085,4085,4085,4085,0
|
|
20240422,131700,76097045,4085,4085,4085,4085,0
|
|
20240422,131600,76097045,4085,4085,4085,4085,0
|
|
20240422,131500,76097045,4085,4085,4085,4085,0
|
|
20240422,131400,76097045,4085,4085,4085,4085,0
|
|
20240422,131300,76097045,4085,4085,4085,4085,0
|
|
20240422,131200,76097045,4085,4085,4085,4085,0
|
|
20240422,131100,76097045,4085,4085,4085,4085,0
|
|
20240422,131000,76097045,4085,4085,4085,4085,0
|
|
20240422,130900,76097045,4085,4085,4085,4085,1
|
|
20240422,130800,76092960,4085,4085,4085,4085,0
|
|
20240422,130700,76092960,4085,4085,4085,4085,0
|
|
20240422,130600,76092960,4085,4085,4085,4085,2
|
|
20240422,130500,76084790,4090,4090,4090,4090,61
|
|
20240422,130400,75835300,4095,4095,4095,4095,0
|
|
20240422,130300,75835300,4095,4095,4095,4095,0
|
|
20240422,130200,75835300,4095,4095,4095,4095,0
|
|
20240422,130100,75835300,4095,4095,4095,4095,0
|
|
20240422,130000,75835300,4095,4095,4095,4095,6
|
|
20240422,125900,75810730,4095,4095,4095,4095,0
|
|
20240422,125800,75810730,4095,4095,4095,4095,10
|
|
20240422,125700,75769780,4095,4095,4095,4095,0
|
|
20240422,125600,75769780,4095,4095,4095,4095,0
|
|
20240422,125500,75769780,4095,4095,4095,4095,0
|
|
20240422,125400,75769780,4095,4095,4095,4095,1
|
|
20240422,125300,75765685,4085,4085,4085,4085,0
|
|
20240422,125200,75765685,4085,4085,4085,4085,0
|
|
20240422,125100,75765685,4085,4085,4085,4085,0
|
|
20240422,125000,75765685,4085,4085,4085,4085,0
|
|
20240422,124900,75765685,4085,4085,4085,4085,0
|
|
20240422,124800,75765685,4085,4085,4085,4085,1
|
|
20240422,124700,75761600,4090,4090,4090,4090,0
|
|
20240422,124600,75761600,4090,4090,4090,4090,0
|
|
20240422,124500,75761600,4090,4090,4090,4090,0
|
|
20240422,124400,75761600,4090,4090,4090,4090,0
|
|
20240422,124300,75761600,4090,4085,4090,4085,2
|
|
20240422,124200,75753425,4080,4080,4080,4075,31
|
|
20240422,124100,75627030,4080,4080,4080,4080,0
|
|
20240422,124000,75627030,4080,4080,4080,4080,0
|
|
20240422,123900,75627030,4080,4080,4080,4080,87
|
|
20240422,123800,75272070,4080,4080,4080,4080,0
|
|
20240422,123700,75272070,4080,4080,4080,4080,0
|
|
20240422,123600,75272070,4080,4080,4080,4080,1
|
|
20240422,123500,75267990,4075,4075,4075,4075,0
|
|
20240422,123400,75267990,4075,4075,4075,4075,0
|
|
20240422,123300,75267990,4075,4075,4075,4075,0
|
|
20240422,123200,75267990,4075,4075,4075,4075,0
|
|
20240422,123100,75267990,4075,4075,4075,4075,0
|
|
20240422,123000,75267990,4075,4075,4075,4075,0
|
|
20240422,122900,75267990,4075,4075,4075,4075,0
|
|
20240422,122800,75267990,4075,4075,4075,4075,9
|
|
20240422,122700,75231315,4075,4075,4075,4075,0
|
|
20240422,122600,75231315,4075,4075,4075,4075,0
|
|
20240422,122500,75231315,4075,4075,4075,4075,0
|
|
20240422,122400,75231315,4075,4075,4075,4075,0
|
|
20240422,122300,75231315,4075,4075,4075,4075,0
|
|
20240422,122200,75231315,4075,4075,4075,4075,0
|
|
20240422,122100,75231315,4075,4075,4075,4075,0
|
|
20240422,122000,75231315,4075,4075,4075,4075,0
|
|
20240422,121900,75231315,4075,4080,4080,4075,511
|
|
20240422,121800,73146595,4095,4095,4095,4095,0
|
|
20240422,121700,73146595,4095,4095,4095,4095,0
|
|
20240422,121600,73146595,4095,4095,4095,4095,0
|
|
20240422,121500,73146595,4095,4095,4095,4095,0
|
|
20240422,121400,73146595,4095,4095,4095,4095,0
|
|
20240422,121300,73146595,4095,4095,4095,4095,0
|
|
20240422,121200,73146595,4095,4095,4095,4095,0
|
|
20240422,121100,73146595,4095,4090,4095,4090,2
|
|
20240422,121000,73138410,4080,4080,4080,4080,0
|
|
20240422,120900,73138410,4080,4080,4080,4080,0
|
|
20240422,120800,73138410,4080,4080,4080,4080,0
|
|
20240422,120700,73138410,4080,4080,4080,4080,10
|
|
20240422,120600,73097610,4080,4080,4080,4080,5
|
|
20240422,120500,73077210,4095,4095,4095,4095,0
|
|
20240422,120400,73077210,4095,4095,4095,4095,0
|
|
20240422,120300,73077210,4095,4095,4095,4095,0
|
|
20240422,120200,73077210,4095,4110,4110,4095,403
|
|
20240422,120100,71425410,4115,4115,4115,4115,0
|
|
20240422,120000,71425410,4115,4115,4115,4115,0
|
|
20240422,115900,71425410,4115,4115,4115,4115,0
|
|
20240422,115800,71425410,4115,4115,4115,4115,0
|
|
20240422,115700,71425410,4115,4115,4115,4115,0
|
|
20240422,115600,71425410,4115,4115,4115,4115,300
|
|
20240422,115500,70190910,4115,4115,4115,4115,700
|
|
20240422,115400,67310410,4115,4115,4115,4115,0
|
|
20240422,115300,67310410,4115,4105,4115,4075,807
|
|
20240422,115200,64008105,4105,4100,4105,4100,112
|
|
20240422,115100,63548430,4105,4105,4105,4105,0
|
|
20240422,115000,63548430,4105,4075,4105,4075,315
|
|
20240422,114900,62255385,4080,4075,4105,4075,296
|
|
20240422,114800,61040490,4075,4075,4075,4075,4
|
|
20240422,114700,61024190,4105,4070,4105,4050,720
|
|
20240422,114600,58099450,4110,4080,4110,4080,2
|
|
20240422,114500,58091260,4080,4075,4110,4075,102
|
|
20240422,114400,57672520,4075,4090,4110,4075,1072
|
|
20240422,114300,53287355,4090,4090,4110,4070,669
|
|
20240422,114200,50546380,4085,4065,4085,4065,472
|
|
20240422,114100,48620060,4065,4065,4065,4065,108
|
|
20240422,114000,48181040,4065,4065,4065,4065,1
|
|
20240422,113900,48176975,4060,4060,4060,4060,0
|
|
20240422,113800,48176975,4060,4060,4060,4060,0
|
|
20240422,113700,48176975,4060,4060,4060,4060,0
|
|
20240422,113600,48176975,4060,4060,4060,4060,0
|
|
20240422,113500,48176975,4060,4060,4060,4060,0
|
|
20240422,113400,48176975,4060,4060,4060,4060,0
|
|
20240422,113300,48176975,4060,4060,4060,4060,0
|
|
20240422,113200,48176975,4060,4060,4060,4060,0
|
|
20240422,113100,48176975,4060,4060,4060,4060,0
|
|
20240422,113000,48176975,4060,4060,4060,4060,0
|
|
20240422,112900,48176975,4060,4060,4060,4060,0
|
|
20240422,112800,48176975,4060,4060,4060,4060,0
|
|
20240422,112700,48176975,4060,4060,4060,4060,0
|
|
20240422,112600,48176975,4060,4060,4060,4060,0
|
|
20240422,112500,48176975,4060,4060,4060,4060,0
|
|
20240422,112400,48176975,4060,4060,4060,4060,0
|
|
20240422,112300,48176975,4060,4060,4060,4060,2
|
|
20240422,112200,48168855,4060,4060,4060,4060,0
|
|
20240422,112100,48168855,4060,4060,4060,4060,0
|
|
20240422,112000,48168855,4060,4060,4060,4060,24
|
|
20240422,111900,48071415,4060,4060,4060,4060,130
|
|
20240422,111800,47543615,4050,4050,4050,4050,0
|
|
20240422,111700,47543615,4050,4050,4050,4050,0
|
|
20240422,111600,47543615,4050,4050,4050,4050,0
|
|
20240422,111500,47543615,4050,4060,4060,4050,225
|
|
20240422,111400,46632165,4065,4075,4075,4065,501
|
|
20240422,111300,44595585,4080,4080,4080,4080,0
|
|
20240422,111200,44595585,4080,4080,4080,4080,1
|
|
20240422,111100,44591505,4080,4080,4080,4080,0
|
|
20240422,111000,44591505,4080,4080,4080,4080,0
|
|
20240422,110900,44591505,4080,4080,4080,4080,6
|
|
20240422,110800,44567025,4085,4080,4085,4080,64
|
|
20240422,110700,44305595,4075,4070,4075,4070,8
|
|
20240422,110600,44273000,4070,4060,4075,4060,4
|
|
20240422,110500,44256725,4060,4060,4075,4060,18
|
|
20240422,110400,44183440,4060,4065,4065,4055,124
|
|
20240422,110300,43680135,4060,4060,4060,4060,6
|
|
20240422,110200,43655775,4070,4065,4070,4065,429
|
|
20240422,110100,41910910,4045,4065,4065,4045,20
|
|
20240422,110000,41829710,4060,4045,4060,4045,1889
|
|
20240422,105900,34175000,4040,4035,4040,4035,182
|
|
20240422,105800,33439740,4035,4035,4035,4025,124
|
|
20240422,105700,32940600,4035,4035,4035,4035,1
|
|
20240422,105600,32936565,4035,4035,4035,4035,1
|
|
20240422,105500,32932530,4040,4040,4040,4040,200
|
|
20240422,105400,32124530,4040,4040,4040,4040,0
|
|
20240422,105300,32124530,4040,4040,4040,4040,0
|
|
20240422,105200,32124530,4040,4040,4040,4040,0
|
|
20240422,105100,32124530,4040,4040,4040,4040,0
|
|
20240422,105000,32124530,4040,4040,4040,4040,0
|
|
20240422,104900,32124530,4040,4040,4040,4040,0
|
|
20240422,104800,32124530,4040,4040,4040,4040,0
|
|
20240422,104700,32124530,4040,4040,4040,4040,2
|
|
20240422,104600,32116450,4040,4040,4040,4040,4
|
|
20240422,104500,32100290,4040,4040,4040,4040,0
|
|
20240422,104400,32100290,4040,4040,4040,4040,0
|
|
20240422,104300,32100290,4040,4040,4040,4040,0
|
|
20240422,104200,32100290,4040,4040,4040,4040,0
|
|
20240422,104100,32100290,4040,4040,4040,4040,0
|
|
20240422,104000,32100290,4040,4040,4040,4040,0
|
|
20240422,103900,32100290,4040,4040,4040,4040,0
|
|
20240422,103800,32100290,4040,4040,4040,4040,0
|
|
20240422,103700,32100290,4040,4040,4040,4040,0
|
|
20240422,103600,32100290,4040,4040,4040,4040,0
|
|
20240422,103500,32100290,4040,4040,4040,4040,0
|
|
20240422,103400,32100290,4040,4040,4040,4040,0
|
|
20240422,103300,32100290,4040,4035,4040,4035,1804
|
|
20240422,103200,24821145,4025,4025,4025,4025,0
|
|
20240422,103100,24821145,4025,4025,4025,4025,0
|
|
20240422,103000,24821145,4025,4025,4025,4025,0
|
|
20240422,102900,24821145,4025,4025,4025,4025,0
|
|
20240422,102800,24821145,4025,4025,4025,4025,30
|
|
20240422,102700,24700395,4035,4035,4035,4035,200
|
|
20240422,102600,23893395,4035,4035,4035,4035,0
|
|
20240422,102500,23893395,4035,4035,4035,4035,4
|
|
20240422,102400,23877255,4035,4035,4035,4035,3
|
|
20240422,102300,23865150,4035,4035,4035,4035,1
|
|
20240422,102200,23861115,4025,4030,4030,4025,235
|
|
20240422,102100,22914070,4035,4035,4035,4035,0
|
|
20240422,102000,22914070,4035,4035,4035,4035,1
|
|
20240422,101900,22910035,4035,4035,4035,4035,0
|
|
20240422,101800,22910035,4035,4035,4035,4035,0
|
|
20240422,101700,22910035,4035,4035,4035,4035,0
|
|
20240422,101600,22910035,4035,4035,4035,4035,0
|
|
20240422,101500,22910035,4035,4035,4035,4035,0
|
|
20240422,101400,22910035,4035,4035,4035,4035,0
|
|
20240422,101300,22910035,4035,4035,4035,4035,5
|
|
20240422,101200,22889860,4035,4035,4035,4035,20
|
|
20240422,101100,22809160,4035,4035,4035,4035,0
|
|
20240422,101000,22809160,4035,4035,4035,4035,10
|
|
20240422,100900,22768810,4035,4035,4035,4035,1
|
|
20240422,100800,22764775,4040,4040,4040,4040,1
|
|
20240422,100700,22760735,4040,4040,4040,4040,6
|
|
20240422,100600,22736495,4040,4040,4040,4040,0
|
|
20240422,100500,22736495,4040,4040,4040,4040,0
|
|
20240422,100400,22736495,4040,4040,4040,4040,6
|
|
20240422,100300,22712255,4040,4040,4040,4040,0
|
|
20240422,100200,22712255,4040,4040,4040,4040,2
|
|
20240422,100100,22704175,4040,4040,4040,4040,5
|
|
20240422,100000,22683975,4040,4040,4040,4040,5
|
|
20240422,095900,22663775,4050,4050,4050,4050,0
|
|
20240422,095800,22663775,4050,4050,4050,4050,0
|
|
20240422,095700,22663775,4050,4050,4050,4050,0
|
|
20240422,095600,22663775,4050,4050,4050,4050,0
|
|
20240422,095500,22663775,4050,4050,4050,4050,0
|
|
20240422,095400,22663775,4050,4050,4050,4050,0
|
|
20240422,095300,22663775,4050,4050,4050,4050,0
|
|
20240422,095200,22663775,4050,4050,4050,4050,0
|
|
20240422,095100,22663775,4050,4050,4050,4050,0
|
|
20240422,095000,22663775,4050,4050,4050,4050,0
|
|
20240422,094900,22663775,4050,4040,4050,4040,2
|
|
20240422,094800,22655685,4045,4045,4045,4045,0
|
|
20240422,094700,22655685,4045,4045,4045,4045,0
|
|
20240422,094600,22655685,4045,4045,4045,4045,0
|
|
20240422,094500,22655685,4045,4045,4045,4045,0
|
|
20240422,094400,22655685,4045,4045,4045,4045,0
|
|
20240422,094300,22655685,4045,4045,4045,4045,0
|
|
20240422,094200,22655685,4045,4045,4045,4045,0
|
|
20240422,094100,22655685,4045,4045,4045,4045,0
|
|
20240422,094000,22655685,4045,4040,4050,4040,35
|
|
20240422,093900,22514020,4050,4050,4050,4050,0
|
|
20240422,093800,22514020,4050,4050,4050,4050,0
|
|
20240422,093700,22514020,4050,4050,4050,4050,0
|
|
20240422,093600,22514020,4050,4050,4050,4050,0
|
|
20240422,093500,22514020,4050,4045,4050,4035,1071
|
|
20240422,093400,18189820,4040,4040,4040,4040,0
|
|
20240422,093300,18189820,4040,4040,4040,4040,388
|
|
20240422,093200,16622300,4035,4055,4055,4035,591
|
|
20240422,093100,14236065,4060,4060,4060,4060,0
|
|
20240422,093000,14236065,4060,4055,4060,4055,7
|
|
20240422,092900,14207650,4055,4055,4055,4055,2
|
|
20240422,092800,14199540,4055,4055,4055,4055,1
|
|
20240422,092700,14195485,4045,4045,4045,4045,1
|
|
20240422,092600,14191440,4060,4055,4060,4055,56
|
|
20240422,092500,13964090,4055,4055,4055,4055,0
|
|
20240422,092400,13964090,4055,4055,4055,4055,0
|
|
20240422,092300,13964090,4055,4055,4055,4055,0
|
|
20240422,092200,13964090,4055,4055,4055,4055,250
|
|
20240422,092100,12950340,4055,4055,4055,4055,0
|
|
20240422,092000,12950340,4055,4055,4055,4055,0
|
|
20240422,091900,12950340,4055,4055,4055,4055,51
|
|
20240422,091800,12743535,4055,4055,4055,4055,0
|
|
20240422,091700,12743535,4055,4045,4055,4045,4
|
|
20240422,091600,12727345,4040,4040,4040,4040,209
|
|
20240422,091500,11882985,4040,4040,4040,4040,1
|
|
20240422,091400,11878945,4035,4035,4035,4035,56
|
|
20240422,091300,11652985,4035,4035,4035,4035,0
|
|
20240422,091200,11652985,4035,4030,4035,4005,273
|
|
20240422,091100,10555640,4015,4015,4015,4015,0
|
|
20240422,091000,10555640,4015,4015,4015,4015,2
|
|
20240422,090900,10547610,4015,4020,4020,4015,61
|
|
20240422,090800,10302445,4020,4020,4020,4020,0
|
|
20240422,090700,10302445,4020,4020,4020,4020,50
|
|
20240422,090600,10101445,4030,4030,4030,4030,0
|
|
20240422,090500,10101445,4030,4005,4030,4000,151
|
|
20240422,090400,9497355,4035,4025,4035,4025,2
|
|
20240422,090300,9489295,4015,4015,4015,4015,19
|
|
20240422,090200,9413010,4015,4015,4015,4015,1
|
|
20240422,090100,9408995,4010,3995,4010,3995,1247
|
|
20240422,090000,4426460,3995,3995,3995,3995,1108
|