579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,183600,192942905,3710,3710,3710,3710,4070
|
|
20240422,183500,192942905,3710,3710,3710,3710,0
|
|
20240422,183400,192942905,3710,3710,3710,3710,0
|
|
20240422,183300,192942905,3710,3710,3710,3710,0
|
|
20240422,183200,192942905,3710,3710,3710,3710,0
|
|
20240422,183100,192942905,3710,3710,3710,3710,0
|
|
20240422,183000,192942905,3710,3710,3710,3710,0
|
|
20240422,182900,192942905,3710,3710,3710,3710,0
|
|
20240422,182800,192942905,3710,3710,3710,3710,0
|
|
20240422,182700,192942905,3710,3710,3710,3710,0
|
|
20240422,182600,192942905,3710,3710,3710,3710,0
|
|
20240422,182500,192942905,3710,3710,3710,3710,0
|
|
20240422,182400,192942905,3710,3710,3710,3710,0
|
|
20240422,182300,192942905,3710,3710,3710,3710,0
|
|
20240422,182200,192942905,3710,3710,3710,3710,0
|
|
20240422,182100,192942905,3710,3710,3710,3710,0
|
|
20240422,182000,192942905,3710,3710,3710,3710,0
|
|
20240422,181900,192942905,3710,3710,3710,3710,0
|
|
20240422,181800,192942905,3710,3710,3710,3710,0
|
|
20240422,181700,192942905,3710,3710,3710,3710,0
|
|
20240422,181600,192942905,3710,3710,3710,3710,0
|
|
20240422,181500,192942905,3710,3710,3710,3710,0
|
|
20240422,181400,192942905,3710,3710,3710,3710,0
|
|
20240422,181300,192942905,3710,3710,3710,3710,0
|
|
20240422,181200,192942905,3710,3710,3710,3710,0
|
|
20240422,181100,192942905,3710,3710,3710,3710,0
|
|
20240422,181000,192942905,3710,3710,3710,3710,0
|
|
20240422,180900,192942905,3710,3710,3710,3710,0
|
|
20240422,180800,192942905,3710,3710,3710,3710,0
|
|
20240422,180700,192942905,3710,3710,3710,3710,0
|
|
20240422,180600,192942905,3710,3710,3710,3710,4070
|
|
20240422,180500,192942905,3710,3710,3710,3710,0
|
|
20240422,180400,192942905,3710,3710,3710,3710,0
|
|
20240422,180300,192942905,3710,3710,3710,3710,0
|
|
20240422,180200,192942905,3710,3710,3710,3710,0
|
|
20240422,180100,192942905,3710,3710,3710,3710,0
|
|
20240422,180000,192942905,3710,3710,3710,3710,0
|
|
20240422,175900,192942905,3710,3710,3710,3710,0
|
|
20240422,175800,192942905,3710,3710,3710,3710,0
|
|
20240422,175700,192942905,3710,3710,3710,3710,0
|
|
20240422,175600,192942905,3710,3710,3710,3710,0
|
|
20240422,175500,192942905,3710,3710,3710,3710,0
|
|
20240422,175400,192942905,3710,3710,3710,3710,0
|
|
20240422,175300,192942905,3710,3710,3710,3710,0
|
|
20240422,175200,192942905,3710,3710,3710,3710,0
|
|
20240422,175100,192942905,3710,3710,3710,3710,0
|
|
20240422,175000,192942905,3710,3710,3710,3710,0
|
|
20240422,174900,192942905,3710,3710,3710,3710,0
|
|
20240422,174800,192942905,3710,3710,3710,3710,0
|
|
20240422,174700,192942905,3710,3710,3710,3710,0
|
|
20240422,174600,192942905,3710,3710,3710,3710,0
|
|
20240422,174500,192942905,3710,3710,3710,3710,0
|
|
20240422,174400,192942905,3710,3710,3710,3710,0
|
|
20240422,174300,192942905,3710,3710,3710,3710,0
|
|
20240422,174200,192942905,3710,3710,3710,3710,0
|
|
20240422,174100,192942905,3710,3710,3710,3710,0
|
|
20240422,174000,192942905,3710,3710,3710,3710,0
|
|
20240422,173900,192942905,3710,3710,3710,3710,0
|
|
20240422,173800,192942905,3710,3710,3710,3710,0
|
|
20240422,173700,192942905,3710,3710,3710,3710,0
|
|
20240422,173600,192942905,3710,3710,3710,3710,4070
|
|
20240422,173500,192942905,3710,3710,3710,3710,0
|
|
20240422,173400,192942905,3710,3710,3710,3710,0
|
|
20240422,173300,192942905,3710,3710,3710,3710,0
|
|
20240422,173200,192942905,3710,3710,3710,3710,0
|
|
20240422,173100,192942905,3710,3710,3710,3710,0
|
|
20240422,173000,192942905,3710,3710,3710,3710,0
|
|
20240422,172900,192942905,3710,3710,3710,3710,0
|
|
20240422,172800,192942905,3710,3710,3710,3710,0
|
|
20240422,172700,192942905,3710,3710,3710,3710,0
|
|
20240422,172600,192942905,3710,3710,3710,3710,0
|
|
20240422,172500,192942905,3710,3710,3710,3710,0
|
|
20240422,172400,192942905,3710,3710,3710,3710,0
|
|
20240422,172300,192942905,3710,3710,3710,3710,0
|
|
20240422,172200,192942905,3710,3710,3710,3710,0
|
|
20240422,172100,192942905,3710,3710,3710,3710,0
|
|
20240422,172000,192942905,3710,3710,3710,3710,0
|
|
20240422,171900,192942905,3710,3710,3710,3710,0
|
|
20240422,171800,192942905,3710,3710,3710,3710,0
|
|
20240422,171700,192942905,3710,3710,3710,3710,0
|
|
20240422,171600,192942905,3710,3710,3710,3710,0
|
|
20240422,171500,192942905,3710,3710,3710,3710,0
|
|
20240422,171400,192942905,3710,3710,3710,3710,0
|
|
20240422,171300,192942905,3710,3710,3710,3710,0
|
|
20240422,171200,192942905,3710,3710,3710,3710,0
|
|
20240422,171100,192942905,3710,3710,3710,3710,0
|
|
20240422,171000,192942905,3710,3710,3710,3710,0
|
|
20240422,170900,192942905,3710,3710,3710,3710,0
|
|
20240422,170800,192942905,3710,3710,3710,3710,0
|
|
20240422,170700,192942905,3710,3710,3710,3710,0
|
|
20240422,170600,192942905,3710,3710,3710,3710,4070
|
|
20240422,170500,192942905,3710,3710,3710,3710,0
|
|
20240422,170400,192942905,3710,3710,3710,3710,0
|
|
20240422,170300,192942905,3710,3710,3710,3710,0
|
|
20240422,170200,192942905,3710,3710,3710,3710,0
|
|
20240422,170100,192942905,3710,3710,3710,3710,0
|
|
20240422,170000,192942905,3710,3710,3710,3710,0
|
|
20240422,165900,192942905,3710,3710,3710,3710,0
|
|
20240422,165800,192942905,3710,3710,3710,3710,0
|
|
20240422,165700,192942905,3710,3710,3710,3710,0
|
|
20240422,165600,192942905,3710,3710,3710,3710,0
|
|
20240422,165500,192942905,3710,3710,3710,3710,0
|
|
20240422,165400,192942905,3710,3710,3710,3710,0
|
|
20240422,165300,192942905,3710,3710,3710,3710,0
|
|
20240422,165200,192942905,3710,3710,3710,3710,0
|
|
20240422,165100,192942905,3710,3710,3710,3710,0
|
|
20240422,165000,192942905,3710,3710,3710,3710,0
|
|
20240422,164900,192942905,3710,3710,3710,3710,0
|
|
20240422,164800,192942905,3710,3710,3710,3710,0
|
|
20240422,164700,192942905,3710,3710,3710,3710,0
|
|
20240422,164600,192942905,3710,3710,3710,3710,0
|
|
20240422,164500,192942905,3710,3710,3710,3710,0
|
|
20240422,164400,192942905,3710,3710,3710,3710,0
|
|
20240422,164300,192942905,3710,3710,3710,3710,0
|
|
20240422,164200,192942905,3710,3710,3710,3710,0
|
|
20240422,164100,192942905,3710,3710,3710,3710,0
|
|
20240422,164000,192942905,3710,3710,3710,3710,0
|
|
20240422,163900,192942905,3710,3710,3710,3710,0
|
|
20240422,163800,192942905,3710,3710,3710,3710,0
|
|
20240422,163700,192942905,3710,3710,3710,3710,0
|
|
20240422,163600,192942905,3710,3710,3710,3710,4070
|
|
20240422,163500,192942905,3710,3710,3710,3710,0
|
|
20240422,163400,192942905,3710,3710,3710,3710,0
|
|
20240422,163300,192942905,3710,3710,3710,3710,0
|
|
20240422,163200,192942905,3710,3710,3710,3710,0
|
|
20240422,163100,192942905,3710,3710,3710,3710,0
|
|
20240422,163000,192942905,3710,3710,3710,3710,0
|
|
20240422,162900,192942905,3710,3710,3710,3710,0
|
|
20240422,162800,192942905,3710,3710,3710,3710,0
|
|
20240422,162700,192942905,3710,3710,3710,3710,0
|
|
20240422,162600,192942905,3710,3710,3710,3710,0
|
|
20240422,162500,192942905,3710,3710,3710,3710,0
|
|
20240422,162400,192942905,3710,3710,3710,3710,0
|
|
20240422,162300,192942905,3710,3710,3710,3710,0
|
|
20240422,162200,192942905,3710,3710,3710,3710,0
|
|
20240422,162100,192942905,3710,3710,3710,3710,0
|
|
20240422,162000,192942905,3710,3710,3710,3710,0
|
|
20240422,161900,192942905,3710,3710,3710,3710,0
|
|
20240422,161800,192942905,3710,3710,3710,3710,0
|
|
20240422,161700,192942905,3710,3710,3710,3710,0
|
|
20240422,161600,192942905,3710,3710,3710,3710,0
|
|
20240422,161500,192942905,3710,3710,3710,3710,0
|
|
20240422,161400,192942905,3710,3710,3710,3710,0
|
|
20240422,161300,192942905,3710,3710,3710,3710,0
|
|
20240422,161200,192942905,3710,3710,3710,3710,0
|
|
20240422,161100,192942905,3710,3710,3710,3710,0
|
|
20240422,161000,192942905,3710,3710,3710,3710,0
|
|
20240422,160900,192942905,3710,3710,3710,3710,0
|
|
20240422,160800,192942905,3710,3710,3710,3710,0
|
|
20240422,160700,192942905,3710,3710,3710,3710,0
|
|
20240422,160600,192942905,3710,3710,3710,3710,4070
|
|
20240422,160500,192942905,3710,3710,3710,3710,0
|
|
20240422,160400,192942905,3710,3710,3710,3710,0
|
|
20240422,160300,192942905,3710,3710,3710,3710,0
|
|
20240422,160200,192942905,3710,3710,3710,3710,0
|
|
20240422,160100,192942905,3710,3710,3710,3710,0
|
|
20240422,160000,192942905,3710,3710,3710,3710,0
|
|
20240422,155900,192942905,3710,3710,3710,3710,0
|
|
20240422,155800,192942905,3710,3710,3710,3710,0
|
|
20240422,155700,192942905,3710,3710,3710,3710,0
|
|
20240422,155600,192942905,3710,3710,3710,3710,0
|
|
20240422,155500,192942905,3710,3710,3710,3710,0
|
|
20240422,155400,192942905,3710,3710,3710,3710,0
|
|
20240422,155300,192942905,3710,3710,3710,3710,0
|
|
20240422,155200,192942905,3710,3710,3710,3710,0
|
|
20240422,155100,192942905,3710,3710,3710,3710,0
|
|
20240422,155000,192942905,3710,3710,3710,3710,0
|
|
20240422,154900,192942905,3710,3710,3710,3710,0
|
|
20240422,154800,192942905,3710,3710,3710,3710,0
|
|
20240422,154700,192942905,3710,3710,3710,3710,0
|
|
20240422,154600,192942905,3710,3710,3710,3710,0
|
|
20240422,154500,192942905,3710,3710,3710,3710,0
|
|
20240422,154400,192942905,3710,3710,3710,3710,0
|
|
20240422,154300,192942905,3710,3710,3710,3710,0
|
|
20240422,154200,192942905,3710,3710,3710,3710,0
|
|
20240422,154100,192942905,3710,3710,3710,3710,0
|
|
20240422,154000,192942905,3710,3710,3710,3710,0
|
|
20240422,153900,192942905,3710,3710,3710,3710,0
|
|
20240422,153800,192942905,3710,3710,3710,3710,0
|
|
20240422,153700,192942905,3710,3710,3710,3710,0
|
|
20240422,153600,192942905,3710,3710,3710,3710,4070
|
|
20240422,153500,192942905,3710,3710,3710,3710,0
|
|
20240422,153400,192942905,3710,3710,3710,3710,0
|
|
20240422,153300,192942905,3710,3710,3710,3710,0
|
|
20240422,153200,192942905,3710,3710,3710,3710,0
|
|
20240422,153100,192942905,3710,3710,3710,3710,0
|
|
20240422,153000,192942905,3710,3710,3710,3710,4070
|
|
20240422,152900,177843205,3680,3680,3680,3680,0
|
|
20240422,152800,177843205,3680,3680,3680,3680,0
|
|
20240422,152700,177843205,3680,3680,3680,3680,0
|
|
20240422,152600,177843205,3680,3680,3680,3680,0
|
|
20240422,152500,177843205,3680,3680,3680,3680,0
|
|
20240422,152400,177843205,3680,3680,3680,3680,0
|
|
20240422,152300,177843205,3680,3680,3680,3680,0
|
|
20240422,152200,177843205,3680,3680,3680,3680,0
|
|
20240422,152100,177843205,3680,3680,3680,3680,0
|
|
20240422,152000,177843205,3680,3680,3680,3680,0
|
|
20240422,151900,177843205,3680,3685,3700,3660,1895
|
|
20240422,151800,170862230,3685,3685,3685,3685,6
|
|
20240422,151700,170840120,3685,3685,3685,3685,0
|
|
20240422,151600,170840120,3685,3685,3685,3685,0
|
|
20240422,151500,170840120,3685,3685,3685,3685,0
|
|
20240422,151400,170840120,3685,3665,3685,3660,2785
|
|
20240422,151300,160645455,3690,3690,3690,3690,0
|
|
20240422,151200,160645455,3690,3690,3695,3675,42
|
|
20240422,151100,160490455,3695,3675,3695,3675,50
|
|
20240422,151000,160306605,3685,3685,3685,3685,0
|
|
20240422,150900,160306605,3685,3670,3695,3670,21
|
|
20240422,150800,160229095,3685,3675,3695,3670,54
|
|
20240422,150700,160030020,3690,3670,3690,3670,128
|
|
20240422,150600,159560240,3680,3685,3685,3665,3499
|
|
20240422,150500,146666805,3685,3695,3700,3685,7517
|
|
20240422,150400,118963435,3695,3670,3695,3670,2105
|
|
20240422,150300,111211355,3665,3665,3675,3665,112
|
|
20240422,150200,110800760,3670,3660,3670,3660,60
|
|
20240422,150100,110581060,3670,3670,3670,3670,0
|
|
20240422,150000,110581060,3670,3670,3675,3660,32
|
|
20240422,145900,110463590,3675,3670,3675,3670,311
|
|
20240422,145800,109322170,3670,3635,3670,3635,3202
|
|
20240422,145700,97651875,3635,3635,3635,3635,0
|
|
20240422,145600,97651875,3635,3635,3635,3635,0
|
|
20240422,145500,97651875,3635,3635,3635,3635,1
|
|
20240422,145400,97648240,3630,3630,3630,3630,226
|
|
20240422,145300,96827860,3630,3630,3630,3630,0
|
|
20240422,145200,96827860,3630,3630,3630,3630,0
|
|
20240422,145100,96827860,3630,3630,3630,3630,0
|
|
20240422,145000,96827860,3630,3630,3630,3630,0
|
|
20240422,144900,96827860,3630,3630,3630,3630,0
|
|
20240422,144800,96827860,3630,3630,3630,3630,0
|
|
20240422,144700,96827860,3630,3630,3630,3630,0
|
|
20240422,144600,96827860,3630,3630,3630,3630,1
|
|
20240422,144500,96824230,3620,3620,3620,3620,0
|
|
20240422,144400,96824230,3620,3620,3620,3620,0
|
|
20240422,144300,96824230,3620,3620,3620,3620,1725
|
|
20240422,144200,90579730,3625,3625,3625,3625,3
|
|
20240422,144100,90568855,3625,3625,3625,3625,1263
|
|
20240422,144000,85990480,3630,3630,3630,3630,53
|
|
20240422,143900,85798090,3630,3630,3630,3630,1000
|
|
20240422,143800,82168090,3640,3640,3640,3640,0
|
|
20240422,143700,82168090,3640,3640,3640,3640,1
|
|
20240422,143600,82164450,3630,3630,3630,3630,0
|
|
20240422,143500,82164450,3630,3630,3630,3630,0
|
|
20240422,143400,82164450,3630,3630,3630,3630,1
|
|
20240422,143300,82160820,3640,3640,3640,3640,0
|
|
20240422,143200,82160820,3640,3640,3640,3640,0
|
|
20240422,143100,82160820,3640,3640,3640,3640,0
|
|
20240422,143000,82160820,3640,3640,3640,3640,0
|
|
20240422,142900,82160820,3640,3640,3640,3640,0
|
|
20240422,142800,82160820,3640,3640,3640,3640,0
|
|
20240422,142700,82160820,3640,3640,3640,3640,0
|
|
20240422,142600,82160820,3640,3630,3640,3630,95
|
|
20240422,142500,81815920,3640,3640,3640,3640,0
|
|
20240422,142400,81815920,3640,3640,3640,3640,0
|
|
20240422,142300,81815920,3640,3640,3640,3640,0
|
|
20240422,142200,81815920,3640,3640,3640,3640,0
|
|
20240422,142100,81815920,3640,3640,3640,3640,0
|
|
20240422,142000,81815920,3640,3640,3640,3640,0
|
|
20240422,141900,81815920,3640,3640,3640,3640,5
|
|
20240422,141800,81797720,3640,3640,3640,3640,0
|
|
20240422,141700,81797720,3640,3640,3640,3640,6
|
|
20240422,141600,81775880,3640,3640,3640,3640,26
|
|
20240422,141500,81681240,3630,3630,3630,3630,0
|
|
20240422,141400,81681240,3630,3630,3630,3630,0
|
|
20240422,141300,81681240,3630,3630,3630,3630,0
|
|
20240422,141200,81681240,3630,3630,3630,3630,0
|
|
20240422,141100,81681240,3630,3630,3630,3630,0
|
|
20240422,141000,81681240,3630,3630,3630,3630,0
|
|
20240422,140900,81681240,3630,3630,3630,3630,100
|
|
20240422,140800,81318240,3640,3640,3640,3640,0
|
|
20240422,140700,81318240,3640,3640,3640,3640,0
|
|
20240422,140600,81318240,3640,3640,3640,3640,0
|
|
20240422,140500,81318240,3640,3640,3640,3640,0
|
|
20240422,140400,81318240,3640,3640,3640,3640,0
|
|
20240422,140300,81318240,3640,3640,3640,3640,0
|
|
20240422,140200,81318240,3640,3640,3640,3640,0
|
|
20240422,140100,81318240,3640,3640,3640,3640,0
|
|
20240422,140000,81318240,3640,3640,3640,3640,0
|
|
20240422,135900,81318240,3640,3640,3640,3640,0
|
|
20240422,135800,81318240,3640,3640,3640,3640,0
|
|
20240422,135700,81318240,3640,3640,3640,3640,0
|
|
20240422,135600,81318240,3640,3640,3640,3640,0
|
|
20240422,135500,81318240,3640,3635,3640,3635,9
|
|
20240422,135400,81285520,3635,3635,3635,3635,0
|
|
20240422,135300,81285520,3635,3635,3635,3635,0
|
|
20240422,135200,81285520,3635,3635,3635,3635,0
|
|
20240422,135100,81285520,3635,3635,3635,3635,0
|
|
20240422,135000,81285520,3635,3635,3635,3635,0
|
|
20240422,134900,81285520,3635,3635,3635,3635,0
|
|
20240422,134800,81285520,3635,3635,3635,3635,0
|
|
20240422,134700,81285520,3635,3635,3635,3635,0
|
|
20240422,134600,81285520,3635,3630,3635,3630,230
|
|
20240422,134500,80450580,3630,3630,3630,3630,0
|
|
20240422,134400,80450580,3630,3630,3630,3630,4
|
|
20240422,134300,80436060,3630,3630,3630,3630,0
|
|
20240422,134200,80436060,3630,3630,3630,3630,0
|
|
20240422,134100,80436060,3630,3630,3630,3630,0
|
|
20240422,134000,80436060,3630,3630,3630,3630,0
|
|
20240422,133900,80436060,3630,3630,3630,3630,1
|
|
20240422,133800,80432430,3630,3630,3630,3630,0
|
|
20240422,133700,80432430,3630,3630,3630,3630,15
|
|
20240422,133600,80377980,3630,3630,3630,3630,0
|
|
20240422,133500,80377980,3630,3630,3630,3630,78
|
|
20240422,133400,80094840,3625,3625,3625,3625,0
|
|
20240422,133300,80094840,3625,3625,3625,3625,0
|
|
20240422,133200,80094840,3625,3625,3625,3625,0
|
|
20240422,133100,80094840,3625,3625,3625,3625,0
|
|
20240422,133000,80094840,3625,3625,3625,3625,0
|
|
20240422,132900,80094840,3625,3625,3625,3625,0
|
|
20240422,132800,80094840,3625,3625,3625,3625,0
|
|
20240422,132700,80094840,3625,3625,3625,3625,0
|
|
20240422,132600,80094840,3625,3625,3625,3625,0
|
|
20240422,132500,80094840,3625,3640,3640,3625,55
|
|
20240422,132400,79894715,3640,3640,3640,3640,0
|
|
20240422,132300,79894715,3640,3640,3640,3640,0
|
|
20240422,132200,79894715,3640,3640,3640,3640,0
|
|
20240422,132100,79894715,3640,3640,3640,3640,0
|
|
20240422,132000,79894715,3640,3640,3640,3640,0
|
|
20240422,131900,79894715,3640,3640,3640,3640,0
|
|
20240422,131800,79894715,3640,3640,3640,3640,0
|
|
20240422,131700,79894715,3640,3640,3640,3640,0
|
|
20240422,131600,79894715,3640,3640,3640,3640,0
|
|
20240422,131500,79894715,3640,3640,3640,3640,0
|
|
20240422,131400,79894715,3640,3640,3640,3640,0
|
|
20240422,131300,79894715,3640,3640,3640,3640,0
|
|
20240422,131200,79894715,3640,3630,3640,3630,83
|
|
20240422,131100,79593010,3630,3630,3630,3630,0
|
|
20240422,131000,79593010,3630,3630,3630,3630,63
|
|
20240422,130900,79364320,3630,3630,3630,3630,0
|
|
20240422,130800,79364320,3630,3630,3630,3630,0
|
|
20240422,130700,79364320,3630,3630,3630,3630,0
|
|
20240422,130600,79364320,3630,3630,3630,3630,0
|
|
20240422,130500,79364320,3630,3630,3630,3630,624
|
|
20240422,130400,77099200,3630,3630,3630,3630,0
|
|
20240422,130300,77099200,3630,3630,3630,3630,0
|
|
20240422,130200,77099200,3630,3630,3630,3630,0
|
|
20240422,130100,77099200,3630,3630,3630,3630,0
|
|
20240422,130000,77099200,3630,3630,3630,3630,103
|
|
20240422,125900,76725310,3625,3625,3625,3625,0
|
|
20240422,125800,76725310,3625,3625,3625,3625,0
|
|
20240422,125700,76725310,3625,3625,3625,3625,0
|
|
20240422,125600,76725310,3625,3625,3625,3625,1
|
|
20240422,125500,76721685,3635,3635,3635,3635,0
|
|
20240422,125400,76721685,3635,3635,3635,3635,0
|
|
20240422,125300,76721685,3635,3635,3635,3635,0
|
|
20240422,125200,76721685,3635,3635,3635,3635,0
|
|
20240422,125100,76721685,3635,3635,3635,3635,0
|
|
20240422,125000,76721685,3635,3635,3635,3635,0
|
|
20240422,124900,76721685,3635,3635,3635,3635,0
|
|
20240422,124800,76721685,3635,3625,3635,3625,71
|
|
20240422,124700,76464240,3620,3620,3620,3620,0
|
|
20240422,124600,76464240,3620,3620,3620,3620,0
|
|
20240422,124500,76464240,3620,3620,3620,3620,0
|
|
20240422,124400,76464240,3620,3620,3620,3620,0
|
|
20240422,124300,76464240,3620,3620,3620,3620,0
|
|
20240422,124200,76464240,3620,3620,3620,3620,0
|
|
20240422,124100,76464240,3620,3620,3620,3620,0
|
|
20240422,124000,76464240,3620,3620,3620,3620,0
|
|
20240422,123900,76464240,3620,3620,3620,3620,0
|
|
20240422,123800,76464240,3620,3620,3620,3620,0
|
|
20240422,123700,76464240,3620,3620,3620,3620,0
|
|
20240422,123600,76464240,3620,3620,3620,3620,0
|
|
20240422,123500,76464240,3620,3620,3620,3620,0
|
|
20240422,123400,76464240,3620,3620,3620,3620,0
|
|
20240422,123300,76464240,3620,3615,3620,3615,699
|
|
20240422,123200,73933865,3620,3620,3620,3620,0
|
|
20240422,123100,73933865,3620,3620,3620,3620,0
|
|
20240422,123000,73933865,3620,3620,3620,3620,0
|
|
20240422,122900,73933865,3620,3620,3620,3620,0
|
|
20240422,122800,73933865,3620,3620,3620,3620,0
|
|
20240422,122700,73933865,3620,3620,3620,3620,0
|
|
20240422,122600,73933865,3620,3620,3620,3620,0
|
|
20240422,122500,73933865,3620,3620,3620,3620,0
|
|
20240422,122400,73933865,3620,3620,3620,3620,0
|
|
20240422,122300,73933865,3620,3615,3620,3615,25
|
|
20240422,122200,73843375,3620,3620,3620,3620,0
|
|
20240422,122100,73843375,3620,3620,3620,3620,0
|
|
20240422,122000,73843375,3620,3620,3620,3620,0
|
|
20240422,121900,73843375,3620,3620,3620,3620,0
|
|
20240422,121800,73843375,3620,3620,3620,3620,0
|
|
20240422,121700,73843375,3620,3615,3620,3615,2
|
|
20240422,121600,73836140,3620,3620,3620,3620,0
|
|
20240422,121500,73836140,3620,3620,3620,3620,0
|
|
20240422,121400,73836140,3620,3620,3620,3620,0
|
|
20240422,121300,73836140,3620,3620,3620,3620,0
|
|
20240422,121200,73836140,3620,3620,3620,3620,0
|
|
20240422,121100,73836140,3620,3620,3620,3620,0
|
|
20240422,121000,73836140,3620,3620,3620,3620,0
|
|
20240422,120900,73836140,3620,3620,3620,3620,0
|
|
20240422,120800,73836140,3620,3620,3620,3620,0
|
|
20240422,120700,73836140,3620,3620,3620,3620,0
|
|
20240422,120600,73836140,3620,3620,3620,3620,0
|
|
20240422,120500,73836140,3620,3620,3620,3620,0
|
|
20240422,120400,73836140,3620,3620,3620,3620,0
|
|
20240422,120300,73836140,3620,3620,3620,3620,0
|
|
20240422,120200,73836140,3620,3620,3620,3620,0
|
|
20240422,120100,73836140,3620,3620,3620,3620,0
|
|
20240422,120000,73836140,3620,3620,3620,3620,0
|
|
20240422,115900,73836140,3620,3620,3620,3620,0
|
|
20240422,115800,73836140,3620,3615,3620,3615,6
|
|
20240422,115700,73814435,3620,3600,3620,3600,60
|
|
20240422,115600,73598260,3610,3610,3610,3610,0
|
|
20240422,115500,73598260,3610,3615,3620,3610,19
|
|
20240422,115400,73529495,3620,3620,3620,3620,0
|
|
20240422,115300,73529495,3620,3615,3620,3615,36
|
|
20240422,115200,73399185,3620,3615,3620,3615,93
|
|
20240422,115100,73062555,3615,3615,3615,3615,1
|
|
20240422,115000,73058940,3620,3620,3620,3620,0
|
|
20240422,114900,73058940,3620,3615,3620,3615,10
|
|
20240422,114800,73022745,3620,3620,3620,3620,0
|
|
20240422,114700,73022745,3620,3620,3620,3620,0
|
|
20240422,114600,73022745,3620,3615,3620,3615,10
|
|
20240422,114500,72986555,3610,3610,3610,3610,0
|
|
20240422,114400,72986555,3610,3610,3610,3610,0
|
|
20240422,114300,72986555,3610,3610,3610,3610,0
|
|
20240422,114200,72986555,3610,3610,3610,3610,0
|
|
20240422,114100,72986555,3610,3610,3610,3610,0
|
|
20240422,114000,72986555,3610,3610,3610,3610,0
|
|
20240422,113900,72986555,3610,3610,3610,3610,0
|
|
20240422,113800,72986555,3610,3610,3610,3610,1
|
|
20240422,113700,72982945,3610,3610,3610,3610,0
|
|
20240422,113600,72982945,3610,3610,3610,3610,0
|
|
20240422,113500,72982945,3610,3610,3610,3610,0
|
|
20240422,113400,72982945,3610,3610,3610,3610,0
|
|
20240422,113300,72982945,3610,3610,3610,3610,0
|
|
20240422,113200,72982945,3610,3605,3610,3605,2957
|
|
20240422,113100,62313495,3605,3605,3605,3605,0
|
|
20240422,113000,62313495,3605,3605,3605,3605,0
|
|
20240422,112900,62313495,3605,3605,3605,3605,0
|
|
20240422,112800,62313495,3605,3605,3605,3605,0
|
|
20240422,112700,62313495,3605,3605,3605,3605,0
|
|
20240422,112600,62313495,3605,3605,3605,3605,0
|
|
20240422,112500,62313495,3605,3605,3605,3605,0
|
|
20240422,112400,62313495,3605,3605,3605,3605,0
|
|
20240422,112300,62313495,3605,3605,3605,3605,0
|
|
20240422,112200,62313495,3605,3605,3605,3605,500
|
|
20240422,112100,60510995,3605,3605,3605,3605,0
|
|
20240422,112000,60510995,3605,3605,3605,3605,0
|
|
20240422,111900,60510995,3605,3605,3605,3605,0
|
|
20240422,111800,60510995,3605,3605,3605,3605,0
|
|
20240422,111700,60510995,3605,3605,3605,3605,0
|
|
20240422,111600,60510995,3605,3605,3605,3605,0
|
|
20240422,111500,60510995,3605,3605,3605,3605,100
|
|
20240422,111400,60150495,3610,3610,3610,3610,6
|
|
20240422,111300,60128835,3610,3610,3610,3610,1
|
|
20240422,111200,60125225,3610,3610,3610,3610,10
|
|
20240422,111100,60089125,3600,3600,3600,3600,356
|
|
20240422,111000,58807525,3600,3600,3600,3600,0
|
|
20240422,110900,58807525,3600,3600,3600,3600,0
|
|
20240422,110800,58807525,3600,3600,3600,3600,0
|
|
20240422,110700,58807525,3600,3600,3600,3600,30
|
|
20240422,110600,58699525,3605,3605,3605,3605,0
|
|
20240422,110500,58699525,3605,3605,3605,3605,0
|
|
20240422,110400,58699525,3605,3605,3605,3605,0
|
|
20240422,110300,58699525,3605,3605,3605,3605,0
|
|
20240422,110200,58699525,3605,3605,3605,3605,1
|
|
20240422,110100,58695920,3620,3620,3620,3620,0
|
|
20240422,110000,58695920,3620,3605,3620,3605,32
|
|
20240422,105900,58580265,3615,3610,3615,3605,705
|
|
20240422,105800,56033165,3600,3600,3600,3600,0
|
|
20240422,105700,56033165,3600,3600,3600,3600,74
|
|
20240422,105600,55766765,3610,3610,3610,3610,0
|
|
20240422,105500,55766765,3610,3610,3610,3610,0
|
|
20240422,105400,55766765,3610,3610,3610,3610,6
|
|
20240422,105300,55745105,3610,3610,3610,3610,2
|
|
20240422,105200,55737885,3610,3610,3610,3610,150
|
|
20240422,105100,55196385,3615,3615,3615,3615,5
|
|
20240422,105000,55178310,3590,3590,3590,3590,0
|
|
20240422,104900,55178310,3590,3590,3590,3590,0
|
|
20240422,104800,55178310,3590,3610,3610,3590,2461
|
|
20240422,104700,46325485,3615,3615,3615,3615,0
|
|
20240422,104600,46325485,3615,3615,3615,3615,0
|
|
20240422,104500,46325485,3615,3615,3615,3615,100
|
|
20240422,104400,45963985,3605,3605,3605,3605,0
|
|
20240422,104300,45963985,3605,3605,3605,3605,0
|
|
20240422,104200,45963985,3605,3605,3605,3605,0
|
|
20240422,104100,45963985,3605,3605,3605,3605,214
|
|
20240422,104000,45192515,3615,3615,3615,3615,0
|
|
20240422,103900,45192515,3615,3615,3615,3615,0
|
|
20240422,103800,45192515,3615,3615,3615,3615,19
|
|
20240422,103700,45123830,3620,3615,3620,3615,2
|
|
20240422,103600,45116595,3615,3615,3615,3615,0
|
|
20240422,103500,45116595,3615,3615,3615,3615,0
|
|
20240422,103400,45116595,3615,3615,3615,3615,0
|
|
20240422,103300,45116595,3615,3615,3615,3615,1
|
|
20240422,103200,45112980,3620,3615,3620,3615,30
|
|
20240422,103100,45004385,3620,3620,3620,3620,0
|
|
20240422,103000,45004385,3620,3620,3620,3620,0
|
|
20240422,102900,45004385,3620,3620,3620,3620,0
|
|
20240422,102800,45004385,3620,3620,3620,3620,0
|
|
20240422,102700,45004385,3620,3620,3620,3620,0
|
|
20240422,102600,45004385,3620,3615,3620,3615,2
|
|
20240422,102500,44997150,3620,3615,3620,3615,2
|
|
20240422,102400,44989915,3620,3615,3620,3615,4
|
|
20240422,102300,44975450,3620,3620,3620,3620,0
|
|
20240422,102200,44975450,3620,3620,3620,3620,0
|
|
20240422,102100,44975450,3620,3620,3620,3620,0
|
|
20240422,102000,44975450,3620,3620,3620,3620,0
|
|
20240422,101900,44975450,3620,3620,3620,3620,0
|
|
20240422,101800,44975450,3620,3620,3620,3620,12
|
|
20240422,101700,44932010,3600,3620,3620,3600,795
|
|
20240422,101600,42065060,3625,3625,3625,3625,0
|
|
20240422,101500,42065060,3625,3625,3625,3625,1
|
|
20240422,101400,42061435,3635,3625,3640,3625,3
|
|
20240422,101300,42050535,3640,3640,3640,3640,0
|
|
20240422,101200,42050535,3640,3640,3640,3640,0
|
|
20240422,101100,42050535,3640,3640,3640,3640,0
|
|
20240422,101000,42050535,3640,3640,3640,3640,0
|
|
20240422,100900,42050535,3640,3640,3640,3640,0
|
|
20240422,100800,42050535,3640,3640,3640,3640,0
|
|
20240422,100700,42050535,3640,3640,3640,3640,0
|
|
20240422,100600,42050535,3640,3640,3640,3640,0
|
|
20240422,100500,42050535,3640,3640,3640,3625,4
|
|
20240422,100400,42035990,3625,3625,3640,3625,3
|
|
20240422,100300,42025100,3640,3625,3640,3625,16
|
|
20240422,100200,41966875,3640,3620,3640,3620,79
|
|
20240422,100100,41680565,3615,3615,3615,3615,0
|
|
20240422,100000,41680565,3615,3615,3615,3615,246
|
|
20240422,095900,40791275,3630,3630,3630,3630,0
|
|
20240422,095800,40791275,3630,3630,3630,3630,0
|
|
20240422,095700,40791275,3630,3630,3630,3630,3
|
|
20240422,095600,40780385,3640,3640,3640,3640,0
|
|
20240422,095500,40780385,3640,3640,3640,3640,0
|
|
20240422,095400,40780385,3640,3625,3640,3625,52
|
|
20240422,095300,40591600,3615,3620,3620,3615,2
|
|
20240422,095200,40584365,3625,3625,3625,3625,0
|
|
20240422,095100,40584365,3625,3625,3625,3625,0
|
|
20240422,095000,40584365,3625,3625,3625,3625,0
|
|
20240422,094900,40584365,3625,3625,3625,3625,0
|
|
20240422,094800,40584365,3625,3625,3625,3625,0
|
|
20240422,094700,40584365,3625,3625,3625,3625,0
|
|
20240422,094600,40584365,3625,3625,3625,3625,0
|
|
20240422,094500,40584365,3625,3620,3625,3620,220
|
|
20240422,094400,39787960,3615,3615,3615,3615,24
|
|
20240422,094300,39701200,3615,3620,3620,3615,18
|
|
20240422,094200,39636050,3640,3640,3640,3640,0
|
|
20240422,094100,39636050,3640,3640,3640,3640,0
|
|
20240422,094000,39636050,3640,3640,3640,3640,0
|
|
20240422,093900,39636050,3640,3640,3640,3640,0
|
|
20240422,093800,39636050,3640,3640,3640,3640,0
|
|
20240422,093700,39636050,3640,3640,3640,3640,5
|
|
20240422,093600,39617850,3620,3620,3620,3620,84
|
|
20240422,093500,39313770,3640,3630,3640,3615,3
|
|
20240422,093400,39302885,3640,3615,3640,3605,402
|
|
20240422,093300,37850460,3635,3635,3635,3635,0
|
|
20240422,093200,37850460,3635,3635,3635,3635,0
|
|
20240422,093100,37850460,3635,3620,3640,3620,9
|
|
20240422,093000,37817725,3615,3635,3635,3615,975
|
|
20240422,092900,34289415,3640,3640,3640,3640,0
|
|
20240422,092800,34289415,3640,3640,3640,3640,0
|
|
20240422,092700,34289415,3640,3635,3645,3635,3
|
|
20240422,092600,34278495,3630,3630,3630,3630,0
|
|
20240422,092500,34278495,3630,3630,3630,3630,0
|
|
20240422,092400,34278495,3630,3635,3640,3630,900
|
|
20240422,092300,31006995,3640,3615,3640,3615,165
|
|
20240422,092200,30410475,3615,3615,3615,3615,7
|
|
20240422,092100,30385170,3615,3615,3615,3615,1
|
|
20240422,092000,30381555,3615,3615,3615,3615,0
|
|
20240422,091900,30381555,3615,3615,3615,3615,20
|
|
20240422,091800,30309255,3610,3610,3610,3610,0
|
|
20240422,091700,30309255,3610,3615,3615,3610,145
|
|
20240422,091600,29785180,3625,3625,3625,3625,9
|
|
20240422,091500,29752555,3610,3625,3625,3610,1407
|
|
20240422,091400,24666335,3625,3635,3635,3625,1602
|
|
20240422,091300,18856425,3640,3645,3645,3640,200
|
|
20240422,091200,18128275,3650,3650,3650,3650,0
|
|
20240422,091100,18128275,3650,3650,3650,3650,0
|
|
20240422,091000,18128275,3650,3650,3650,3650,0
|
|
20240422,090900,18128275,3650,3650,3650,3650,105
|
|
20240422,090800,17745025,3650,3645,3650,3645,706
|
|
20240422,090700,15171650,3645,3645,3645,3645,0
|
|
20240422,090600,15171650,3645,3655,3655,3645,135
|
|
20240422,090500,14678575,3655,3655,3655,3645,535
|
|
20240422,090400,12723550,3655,3680,3685,3655,842
|
|
20240422,090300,9622370,3660,3670,3670,3660,88
|
|
20240422,090200,9300240,3685,3685,3685,3685,0
|
|
20240422,090100,9300240,3685,3685,3685,3685,0
|
|
20240422,090000,9300240,3685,3680,3685,3655,2527
|