696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,203300,32353980,5350,5350,5350,5350,64
|
|
20240422,203200,32353980,5350,5350,5350,5350,0
|
|
20240422,203100,32353980,5350,5350,5350,5350,0
|
|
20240422,203000,32353980,5350,5350,5350,5350,0
|
|
20240422,202900,32353980,5350,5350,5350,5350,0
|
|
20240422,202800,32353980,5350,5350,5350,5350,0
|
|
20240422,202700,32353980,5350,5350,5350,5350,0
|
|
20240422,202600,32353980,5350,5350,5350,5350,0
|
|
20240422,202500,32353980,5350,5350,5350,5350,0
|
|
20240422,202400,32353980,5350,5350,5350,5350,0
|
|
20240422,202300,32353980,5350,5350,5350,5350,0
|
|
20240422,202200,32353980,5350,5350,5350,5350,0
|
|
20240422,202100,32353980,5350,5350,5350,5350,0
|
|
20240422,202000,32353980,5350,5350,5350,5350,0
|
|
20240422,201900,32353980,5350,5350,5350,5350,0
|
|
20240422,201800,32353980,5350,5350,5350,5350,0
|
|
20240422,201700,32353980,5350,5350,5350,5350,0
|
|
20240422,201600,32353980,5350,5350,5350,5350,0
|
|
20240422,201500,32353980,5350,5350,5350,5350,0
|
|
20240422,201400,32353980,5350,5350,5350,5350,0
|
|
20240422,201300,32353980,5350,5350,5350,5350,0
|
|
20240422,201200,32353980,5350,5350,5350,5350,0
|
|
20240422,201100,32353980,5350,5350,5350,5350,0
|
|
20240422,201000,32353980,5350,5350,5350,5350,0
|
|
20240422,200900,32353980,5350,5350,5350,5350,0
|
|
20240422,200800,32353980,5350,5350,5350,5350,0
|
|
20240422,200700,32353980,5350,5350,5350,5350,0
|
|
20240422,200600,32353980,5350,5350,5350,5350,0
|
|
20240422,200500,32353980,5350,5350,5350,5350,0
|
|
20240422,200400,32353980,5350,5350,5350,5350,0
|
|
20240422,200300,32353980,5350,5350,5350,5350,64
|
|
20240422,200200,32353980,5350,5350,5350,5350,0
|
|
20240422,200100,32353980,5350,5350,5350,5350,0
|
|
20240422,200000,32353980,5350,5350,5350,5350,0
|
|
20240422,195900,32353980,5350,5350,5350,5350,0
|
|
20240422,195800,32353980,5350,5350,5350,5350,0
|
|
20240422,195700,32353980,5350,5350,5350,5350,0
|
|
20240422,195600,32353980,5350,5350,5350,5350,0
|
|
20240422,195500,32353980,5350,5350,5350,5350,0
|
|
20240422,195400,32353980,5350,5350,5350,5350,0
|
|
20240422,195300,32353980,5350,5350,5350,5350,0
|
|
20240422,195200,32353980,5350,5350,5350,5350,0
|
|
20240422,195100,32353980,5350,5350,5350,5350,0
|
|
20240422,195000,32353980,5350,5350,5350,5350,0
|
|
20240422,194900,32353980,5350,5350,5350,5350,0
|
|
20240422,194800,32353980,5350,5350,5350,5350,0
|
|
20240422,194700,32353980,5350,5350,5350,5350,0
|
|
20240422,194600,32353980,5350,5350,5350,5350,0
|
|
20240422,194500,32353980,5350,5350,5350,5350,0
|
|
20240422,194400,32353980,5350,5350,5350,5350,0
|
|
20240422,194300,32353980,5350,5350,5350,5350,0
|
|
20240422,194200,32353980,5350,5350,5350,5350,0
|
|
20240422,194100,32353980,5350,5350,5350,5350,0
|
|
20240422,194000,32353980,5350,5350,5350,5350,0
|
|
20240422,193900,32353980,5350,5350,5350,5350,0
|
|
20240422,193800,32353980,5350,5350,5350,5350,0
|
|
20240422,193700,32353980,5350,5350,5350,5350,0
|
|
20240422,193600,32353980,5350,5350,5350,5350,0
|
|
20240422,193500,32353980,5350,5350,5350,5350,0
|
|
20240422,193400,32353980,5350,5350,5350,5350,0
|
|
20240422,193300,32353980,5350,5350,5350,5350,64
|
|
20240422,193200,32353980,5350,5350,5350,5350,0
|
|
20240422,193100,32353980,5350,5350,5350,5350,0
|
|
20240422,193000,32353980,5350,5350,5350,5350,0
|
|
20240422,192900,32353980,5350,5350,5350,5350,0
|
|
20240422,192800,32353980,5350,5350,5350,5350,0
|
|
20240422,192700,32353980,5350,5350,5350,5350,0
|
|
20240422,192600,32353980,5350,5350,5350,5350,0
|
|
20240422,192500,32353980,5350,5350,5350,5350,0
|
|
20240422,192400,32353980,5350,5350,5350,5350,0
|
|
20240422,192300,32353980,5350,5350,5350,5350,0
|
|
20240422,192200,32353980,5350,5350,5350,5350,0
|
|
20240422,192100,32353980,5350,5350,5350,5350,0
|
|
20240422,192000,32353980,5350,5350,5350,5350,0
|
|
20240422,191900,32353980,5350,5350,5350,5350,0
|
|
20240422,191800,32353980,5350,5350,5350,5350,0
|
|
20240422,191700,32353980,5350,5350,5350,5350,0
|
|
20240422,191600,32353980,5350,5350,5350,5350,0
|
|
20240422,191500,32353980,5350,5350,5350,5350,0
|
|
20240422,191400,32353980,5350,5350,5350,5350,0
|
|
20240422,191300,32353980,5350,5350,5350,5350,0
|
|
20240422,191200,32353980,5350,5350,5350,5350,0
|
|
20240422,191100,32353980,5350,5350,5350,5350,0
|
|
20240422,191000,32353980,5350,5350,5350,5350,0
|
|
20240422,190900,32353980,5350,5350,5350,5350,0
|
|
20240422,190800,32353980,5350,5350,5350,5350,0
|
|
20240422,190700,32353980,5350,5350,5350,5350,0
|
|
20240422,190600,32353980,5350,5350,5350,5350,0
|
|
20240422,190500,32353980,5350,5350,5350,5350,0
|
|
20240422,190400,32353980,5350,5350,5350,5350,0
|
|
20240422,190300,32353980,5350,5350,5350,5350,64
|
|
20240422,190200,32353980,5350,5350,5350,5350,0
|
|
20240422,190100,32353980,5350,5350,5350,5350,0
|
|
20240422,190000,32353980,5350,5350,5350,5350,0
|
|
20240422,185900,32353980,5350,5350,5350,5350,0
|
|
20240422,185800,32353980,5350,5350,5350,5350,0
|
|
20240422,185700,32353980,5350,5350,5350,5350,0
|
|
20240422,185600,32353980,5350,5350,5350,5350,0
|
|
20240422,185500,32353980,5350,5350,5350,5350,0
|
|
20240422,185400,32353980,5350,5350,5350,5350,0
|
|
20240422,185300,32353980,5350,5350,5350,5350,0
|
|
20240422,185200,32353980,5350,5350,5350,5350,0
|
|
20240422,185100,32353980,5350,5350,5350,5350,0
|
|
20240422,185000,32353980,5350,5350,5350,5350,0
|
|
20240422,184900,32353980,5350,5350,5350,5350,0
|
|
20240422,184800,32353980,5350,5350,5350,5350,0
|
|
20240422,184700,32353980,5350,5350,5350,5350,0
|
|
20240422,184600,32353980,5350,5350,5350,5350,0
|
|
20240422,184500,32353980,5350,5350,5350,5350,0
|
|
20240422,184400,32353980,5350,5350,5350,5350,0
|
|
20240422,184300,32353980,5350,5350,5350,5350,0
|
|
20240422,184200,32353980,5350,5350,5350,5350,0
|
|
20240422,184100,32353980,5350,5350,5350,5350,0
|
|
20240422,184000,32353980,5350,5350,5350,5350,0
|
|
20240422,183900,32353980,5350,5350,5350,5350,0
|
|
20240422,183800,32353980,5350,5350,5350,5350,0
|
|
20240422,183700,32353980,5350,5350,5350,5350,0
|
|
20240422,183600,32353980,5350,5350,5350,5350,0
|
|
20240422,183500,32353980,5350,5350,5350,5350,0
|
|
20240422,183400,32353980,5350,5350,5350,5350,0
|
|
20240422,183300,32353980,5350,5350,5350,5350,64
|
|
20240422,183200,32353980,5350,5350,5350,5350,0
|
|
20240422,183100,32353980,5350,5350,5350,5350,0
|
|
20240422,183000,32353980,5350,5350,5350,5350,0
|
|
20240422,182900,32353980,5350,5350,5350,5350,0
|
|
20240422,182800,32353980,5350,5350,5350,5350,0
|
|
20240422,182700,32353980,5350,5350,5350,5350,0
|
|
20240422,182600,32353980,5350,5350,5350,5350,0
|
|
20240422,182500,32353980,5350,5350,5350,5350,0
|
|
20240422,182400,32353980,5350,5350,5350,5350,0
|
|
20240422,182300,32353980,5350,5350,5350,5350,0
|
|
20240422,182200,32353980,5350,5350,5350,5350,0
|
|
20240422,182100,32353980,5350,5350,5350,5350,0
|
|
20240422,182000,32353980,5350,5350,5350,5350,0
|
|
20240422,181900,32353980,5350,5350,5350,5350,0
|
|
20240422,181800,32353980,5350,5350,5350,5350,0
|
|
20240422,181700,32353980,5350,5350,5350,5350,0
|
|
20240422,181600,32353980,5350,5350,5350,5350,0
|
|
20240422,181500,32353980,5350,5350,5350,5350,0
|
|
20240422,181400,32353980,5350,5350,5350,5350,0
|
|
20240422,181300,32353980,5350,5350,5350,5350,0
|
|
20240422,181200,32353980,5350,5350,5350,5350,0
|
|
20240422,181100,32353980,5350,5350,5350,5350,0
|
|
20240422,181000,32353980,5350,5350,5350,5350,0
|
|
20240422,180900,32353980,5350,5350,5350,5350,0
|
|
20240422,180800,32353980,5350,5350,5350,5350,0
|
|
20240422,180700,32353980,5350,5350,5350,5350,0
|
|
20240422,180600,32353980,5350,5350,5350,5350,0
|
|
20240422,180500,32353980,5350,5350,5350,5350,0
|
|
20240422,180400,32353980,5350,5350,5350,5350,0
|
|
20240422,180300,32353980,5350,5350,5350,5350,64
|
|
20240422,180200,32353980,5350,5350,5350,5350,0
|
|
20240422,180100,32353980,5350,5350,5350,5350,0
|
|
20240422,180000,32353980,5350,5350,5350,5350,0
|
|
20240422,175900,32353980,5350,5350,5350,5350,0
|
|
20240422,175800,32353980,5350,5350,5350,5350,0
|
|
20240422,175700,32353980,5350,5350,5350,5350,0
|
|
20240422,175600,32353980,5350,5350,5350,5350,0
|
|
20240422,175500,32353980,5350,5350,5350,5350,0
|
|
20240422,175400,32353980,5350,5350,5350,5350,0
|
|
20240422,175300,32353980,5350,5350,5350,5350,0
|
|
20240422,175200,32353980,5350,5350,5350,5350,0
|
|
20240422,175100,32353980,5350,5350,5350,5350,0
|
|
20240422,175000,32353980,5350,5350,5350,5350,0
|
|
20240422,174900,32353980,5350,5350,5350,5350,0
|
|
20240422,174800,32353980,5350,5350,5350,5350,0
|
|
20240422,174700,32353980,5350,5350,5350,5350,0
|
|
20240422,174600,32353980,5350,5350,5350,5350,0
|
|
20240422,174500,32353980,5350,5350,5350,5350,0
|
|
20240422,174400,32353980,5350,5350,5350,5350,0
|
|
20240422,174300,32353980,5350,5350,5350,5350,0
|
|
20240422,174200,32353980,5350,5350,5350,5350,0
|
|
20240422,174100,32353980,5350,5350,5350,5350,0
|
|
20240422,174000,32353980,5350,5350,5350,5350,0
|
|
20240422,173900,32353980,5350,5350,5350,5350,0
|
|
20240422,173800,32353980,5350,5350,5350,5350,0
|
|
20240422,173700,32353980,5350,5350,5350,5350,0
|
|
20240422,173600,32353980,5350,5350,5350,5350,0
|
|
20240422,173500,32353980,5350,5350,5350,5350,0
|
|
20240422,173400,32353980,5350,5350,5350,5350,0
|
|
20240422,173300,32353980,5350,5350,5350,5350,64
|
|
20240422,173200,32353980,5350,5350,5350,5350,0
|
|
20240422,173100,32353980,5350,5350,5350,5350,0
|
|
20240422,173000,32353980,5350,5350,5350,5350,0
|
|
20240422,172900,32353980,5350,5350,5350,5350,0
|
|
20240422,172800,32353980,5350,5350,5350,5350,0
|
|
20240422,172700,32353980,5350,5350,5350,5350,0
|
|
20240422,172600,32353980,5350,5350,5350,5350,0
|
|
20240422,172500,32353980,5350,5350,5350,5350,0
|
|
20240422,172400,32353980,5350,5350,5350,5350,0
|
|
20240422,172300,32353980,5350,5350,5350,5350,0
|
|
20240422,172200,32353980,5350,5350,5350,5350,0
|
|
20240422,172100,32353980,5350,5350,5350,5350,0
|
|
20240422,172000,32353980,5350,5350,5350,5350,0
|
|
20240422,171900,32353980,5350,5350,5350,5350,0
|
|
20240422,171800,32353980,5350,5350,5350,5350,0
|
|
20240422,171700,32353980,5350,5350,5350,5350,0
|
|
20240422,171600,32353980,5350,5350,5350,5350,0
|
|
20240422,171500,32353980,5350,5350,5350,5350,0
|
|
20240422,171400,32353980,5350,5350,5350,5350,0
|
|
20240422,171300,32353980,5350,5350,5350,5350,0
|
|
20240422,171200,32353980,5350,5350,5350,5350,0
|
|
20240422,171100,32353980,5350,5350,5350,5350,0
|
|
20240422,171000,32353980,5350,5350,5350,5350,0
|
|
20240422,170900,32353980,5350,5350,5350,5350,0
|
|
20240422,170800,32353980,5350,5350,5350,5350,0
|
|
20240422,170700,32353980,5350,5350,5350,5350,0
|
|
20240422,170600,32353980,5350,5350,5350,5350,0
|
|
20240422,170500,32353980,5350,5350,5350,5350,0
|
|
20240422,170400,32353980,5350,5350,5350,5350,0
|
|
20240422,170300,32353980,5350,5350,5350,5350,64
|
|
20240422,170200,32353980,5350,5350,5350,5350,0
|
|
20240422,170100,32353980,5350,5350,5350,5350,0
|
|
20240422,170000,32353980,5350,5350,5350,5350,0
|
|
20240422,165900,32353980,5350,5350,5350,5350,0
|
|
20240422,165800,32353980,5350,5350,5350,5350,0
|
|
20240422,165700,32353980,5350,5350,5350,5350,0
|
|
20240422,165600,32353980,5350,5350,5350,5350,0
|
|
20240422,165500,32353980,5350,5350,5350,5350,0
|
|
20240422,165400,32353980,5350,5350,5350,5350,0
|
|
20240422,165300,32353980,5350,5350,5350,5350,0
|
|
20240422,165200,32353980,5350,5350,5350,5350,0
|
|
20240422,165100,32353980,5350,5350,5350,5350,0
|
|
20240422,165000,32353980,5350,5350,5350,5350,0
|
|
20240422,164900,32353980,5350,5350,5350,5350,0
|
|
20240422,164800,32353980,5350,5350,5350,5350,0
|
|
20240422,164700,32353980,5350,5350,5350,5350,0
|
|
20240422,164600,32353980,5350,5350,5350,5350,0
|
|
20240422,164500,32353980,5350,5350,5350,5350,0
|
|
20240422,164400,32353980,5350,5350,5350,5350,0
|
|
20240422,164300,32353980,5350,5350,5350,5350,0
|
|
20240422,164200,32353980,5350,5350,5350,5350,0
|
|
20240422,164100,32353980,5350,5350,5350,5350,0
|
|
20240422,164000,32353980,5350,5350,5350,5350,0
|
|
20240422,163900,32353980,5350,5350,5350,5350,0
|
|
20240422,163800,32353980,5350,5350,5350,5350,0
|
|
20240422,163700,32353980,5350,5350,5350,5350,0
|
|
20240422,163600,32353980,5350,5350,5350,5350,0
|
|
20240422,163500,32353980,5350,5350,5350,5350,0
|
|
20240422,163400,32353980,5350,5350,5350,5350,0
|
|
20240422,163300,32353980,5350,5350,5350,5350,64
|
|
20240422,163200,32353980,5350,5350,5350,5350,0
|
|
20240422,163100,32353980,5350,5350,5350,5350,0
|
|
20240422,163000,32353980,5350,5350,5350,5350,0
|
|
20240422,162900,32353980,5350,5350,5350,5350,0
|
|
20240422,162800,32353980,5350,5350,5350,5350,0
|
|
20240422,162700,32353980,5350,5350,5350,5350,0
|
|
20240422,162600,32353980,5350,5350,5350,5350,0
|
|
20240422,162500,32353980,5350,5350,5350,5350,0
|
|
20240422,162400,32353980,5350,5350,5350,5350,0
|
|
20240422,162300,32353980,5350,5350,5350,5350,0
|
|
20240422,162200,32353980,5350,5350,5350,5350,0
|
|
20240422,162100,32353980,5350,5350,5350,5350,0
|
|
20240422,162000,32353980,5350,5350,5350,5350,0
|
|
20240422,161900,32353980,5350,5350,5350,5350,0
|
|
20240422,161800,32353980,5350,5350,5350,5350,0
|
|
20240422,161700,32353980,5350,5350,5350,5350,0
|
|
20240422,161600,32353980,5350,5350,5350,5350,0
|
|
20240422,161500,32353980,5350,5350,5350,5350,0
|
|
20240422,161400,32353980,5350,5350,5350,5350,0
|
|
20240422,161300,32353980,5350,5350,5350,5350,0
|
|
20240422,161200,32353980,5350,5350,5350,5350,0
|
|
20240422,161100,32353980,5350,5350,5350,5350,0
|
|
20240422,161000,32353980,5350,5350,5350,5350,0
|
|
20240422,160900,32353980,5350,5350,5350,5350,0
|
|
20240422,160800,32353980,5350,5350,5350,5350,0
|
|
20240422,160700,32353980,5350,5350,5350,5350,0
|
|
20240422,160600,32353980,5350,5350,5350,5350,0
|
|
20240422,160500,32353980,5350,5350,5350,5350,0
|
|
20240422,160400,32353980,5350,5350,5350,5350,0
|
|
20240422,160300,32353980,5350,5350,5350,5350,64
|
|
20240422,160200,32353980,5350,5350,5350,5350,0
|
|
20240422,160100,32353980,5350,5350,5350,5350,0
|
|
20240422,160000,32353980,5350,5350,5350,5350,0
|
|
20240422,155900,32353980,5350,5350,5350,5350,0
|
|
20240422,155800,32353980,5350,5350,5350,5350,0
|
|
20240422,155700,32353980,5350,5350,5350,5350,0
|
|
20240422,155600,32353980,5350,5350,5350,5350,0
|
|
20240422,155500,32353980,5350,5350,5350,5350,0
|
|
20240422,155400,32353980,5350,5350,5350,5350,0
|
|
20240422,155300,32353980,5350,5350,5350,5350,0
|
|
20240422,155200,32353980,5350,5350,5350,5350,0
|
|
20240422,155100,32353980,5350,5350,5350,5350,0
|
|
20240422,155000,32353980,5350,5350,5350,5350,0
|
|
20240422,154900,32353980,5350,5350,5350,5350,0
|
|
20240422,154800,32353980,5350,5350,5350,5350,0
|
|
20240422,154700,32353980,5350,5350,5350,5350,0
|
|
20240422,154600,32353980,5350,5350,5350,5350,0
|
|
20240422,154500,32353980,5350,5350,5350,5350,0
|
|
20240422,154400,32353980,5350,5350,5350,5350,0
|
|
20240422,154300,32353980,5350,5350,5350,5350,0
|
|
20240422,154200,32353980,5350,5350,5350,5350,0
|
|
20240422,154100,32353980,5350,5350,5350,5350,0
|
|
20240422,154000,32353980,5350,5350,5350,5350,0
|
|
20240422,153900,32353980,5350,5350,5350,5350,0
|
|
20240422,153800,32353980,5350,5350,5350,5350,0
|
|
20240422,153700,32353980,5350,5350,5350,5350,0
|
|
20240422,153600,32353980,5350,5350,5350,5350,0
|
|
20240422,153500,32353980,5350,5350,5350,5350,0
|
|
20240422,153400,32353980,5350,5350,5350,5350,0
|
|
20240422,153300,32353980,5350,5350,5350,5350,64
|
|
20240422,153200,32353980,5350,5350,5350,5350,0
|
|
20240422,153100,32353980,5350,5350,5350,5350,0
|
|
20240422,153000,32353980,5350,5350,5350,5350,64
|
|
20240422,152900,32011580,5350,5350,5350,5350,0
|
|
20240422,152800,32011580,5350,5350,5350,5350,0
|
|
20240422,152700,32011580,5350,5350,5350,5350,0
|
|
20240422,152600,32011580,5350,5350,5350,5350,0
|
|
20240422,152500,32011580,5350,5350,5350,5350,0
|
|
20240422,152400,32011580,5350,5350,5350,5350,0
|
|
20240422,152300,32011580,5350,5350,5350,5350,0
|
|
20240422,152200,32011580,5350,5350,5350,5350,0
|
|
20240422,152100,32011580,5350,5350,5350,5350,0
|
|
20240422,152000,32011580,5350,5350,5350,5350,0
|
|
20240422,151900,32011580,5350,5350,5350,5350,0
|
|
20240422,151800,32011580,5350,5350,5350,5350,8
|
|
20240422,151700,31968780,5340,5340,5340,5340,0
|
|
20240422,151600,31968780,5340,5340,5340,5340,1
|
|
20240422,151500,31963440,5320,5320,5320,5320,0
|
|
20240422,151400,31963440,5320,5320,5320,5320,6
|
|
20240422,151300,31931520,5310,5310,5310,5310,25
|
|
20240422,151200,31798770,5350,5350,5350,5350,0
|
|
20240422,151100,31798770,5350,5350,5350,5350,0
|
|
20240422,151000,31798770,5350,5350,5350,5350,0
|
|
20240422,150900,31798770,5350,5350,5350,5350,0
|
|
20240422,150800,31798770,5350,5350,5350,5350,1
|
|
20240422,150700,31793420,5310,5330,5330,5310,25
|
|
20240422,150600,31660540,5360,5360,5360,5360,0
|
|
20240422,150500,31660540,5360,5360,5360,5360,0
|
|
20240422,150400,31660540,5360,5360,5360,5360,0
|
|
20240422,150300,31660540,5360,5360,5360,5360,0
|
|
20240422,150200,31660540,5360,5360,5360,5360,0
|
|
20240422,150100,31660540,5360,5360,5360,5360,0
|
|
20240422,150000,31660540,5360,5360,5360,5360,0
|
|
20240422,145900,31660540,5360,5360,5360,5360,0
|
|
20240422,145800,31660540,5360,5360,5360,5360,2
|
|
20240422,145700,31649820,5360,5360,5360,5360,0
|
|
20240422,145600,31649820,5360,5360,5360,5360,0
|
|
20240422,145500,31649820,5360,5360,5360,5360,0
|
|
20240422,145400,31649820,5360,5360,5360,5360,0
|
|
20240422,145300,31649820,5360,5360,5360,5360,1
|
|
20240422,145200,31644460,5320,5320,5320,5320,0
|
|
20240422,145100,31644460,5320,5320,5320,5320,0
|
|
20240422,145000,31644460,5320,5320,5320,5320,8
|
|
20240422,144900,31601900,5300,5300,5300,5300,0
|
|
20240422,144800,31601900,5300,5300,5300,5300,0
|
|
20240422,144700,31601900,5300,5300,5300,5300,0
|
|
20240422,144600,31601900,5300,5300,5300,5300,0
|
|
20240422,144500,31601900,5300,5310,5310,5300,1194
|
|
20240422,144400,25273580,5320,5320,5320,5320,0
|
|
20240422,144300,25273580,5320,5320,5320,5320,3
|
|
20240422,144200,25257620,5330,5330,5330,5330,0
|
|
20240422,144100,25257620,5330,5330,5330,5330,0
|
|
20240422,144000,25257620,5330,5330,5330,5330,0
|
|
20240422,143900,25257620,5330,5330,5330,5330,1
|
|
20240422,143800,25252290,5360,5360,5360,5360,0
|
|
20240422,143700,25252290,5360,5360,5360,5360,0
|
|
20240422,143600,25252290,5360,5360,5360,5360,0
|
|
20240422,143500,25252290,5360,5360,5360,5360,0
|
|
20240422,143400,25252290,5360,5360,5360,5360,0
|
|
20240422,143300,25252290,5360,5360,5360,5360,0
|
|
20240422,143200,25252290,5360,5360,5360,5360,0
|
|
20240422,143100,25252290,5360,5360,5360,5360,0
|
|
20240422,143000,25252290,5360,5360,5360,5360,0
|
|
20240422,142900,25252290,5360,5360,5360,5360,0
|
|
20240422,142800,25252290,5360,5360,5360,5360,0
|
|
20240422,142700,25252290,5360,5360,5360,5360,0
|
|
20240422,142600,25252290,5360,5360,5360,5360,0
|
|
20240422,142500,25252290,5360,5360,5360,5360,0
|
|
20240422,142400,25252290,5360,5360,5360,5360,0
|
|
20240422,142300,25252290,5360,5360,5360,5360,1
|
|
20240422,142200,25246930,5300,5300,5300,5300,0
|
|
20240422,142100,25246930,5300,5300,5300,5300,0
|
|
20240422,142000,25246930,5300,5300,5300,5300,0
|
|
20240422,141900,25246930,5300,5300,5300,5300,0
|
|
20240422,141800,25246930,5300,5300,5300,5300,0
|
|
20240422,141700,25246930,5300,5300,5300,5300,0
|
|
20240422,141600,25246930,5300,5300,5300,5300,0
|
|
20240422,141500,25246930,5300,5300,5300,5300,0
|
|
20240422,141400,25246930,5300,5300,5300,5300,0
|
|
20240422,141300,25246930,5300,5300,5300,5300,0
|
|
20240422,141200,25246930,5300,5300,5300,5300,0
|
|
20240422,141100,25246930,5300,5300,5300,5300,0
|
|
20240422,141000,25246930,5300,5300,5300,5300,0
|
|
20240422,140900,25246930,5300,5300,5300,5300,0
|
|
20240422,140800,25246930,5300,5300,5300,5300,0
|
|
20240422,140700,25246930,5300,5310,5310,5300,110
|
|
20240422,140600,24663910,5300,5300,5300,5300,0
|
|
20240422,140500,24663910,5300,5320,5320,5300,475
|
|
20240422,140400,22145760,5330,5330,5330,5330,1
|
|
20240422,140300,22140430,5330,5330,5330,5330,0
|
|
20240422,140200,22140430,5330,5330,5330,5330,0
|
|
20240422,140100,22140430,5330,5330,5330,5330,0
|
|
20240422,140000,22140430,5330,5330,5330,5330,0
|
|
20240422,135900,22140430,5330,5330,5330,5330,0
|
|
20240422,135800,22140430,5330,5330,5330,5330,0
|
|
20240422,135700,22140430,5330,5330,5330,5330,0
|
|
20240422,135600,22140430,5330,5330,5330,5330,0
|
|
20240422,135500,22140430,5330,5330,5330,5330,0
|
|
20240422,135400,22140430,5330,5330,5330,5330,23
|
|
20240422,135300,22017840,5370,5370,5370,5370,0
|
|
20240422,135200,22017840,5370,5370,5370,5370,0
|
|
20240422,135100,22017840,5370,5370,5370,5370,0
|
|
20240422,135000,22017840,5370,5370,5370,5370,0
|
|
20240422,134900,22017840,5370,5370,5370,5370,0
|
|
20240422,134800,22017840,5370,5370,5370,5370,0
|
|
20240422,134700,22017840,5370,5370,5370,5370,0
|
|
20240422,134600,22017840,5370,5370,5370,5370,0
|
|
20240422,134500,22017840,5370,5370,5370,5370,0
|
|
20240422,134400,22017840,5370,5370,5370,5370,0
|
|
20240422,134300,22017840,5370,5370,5370,5370,0
|
|
20240422,134200,22017840,5370,5370,5370,5370,0
|
|
20240422,134100,22017840,5370,5370,5370,5370,0
|
|
20240422,134000,22017840,5370,5370,5370,5370,0
|
|
20240422,133900,22017840,5370,5370,5370,5370,0
|
|
20240422,133800,22017840,5370,5370,5370,5370,0
|
|
20240422,133700,22017840,5370,5370,5370,5370,0
|
|
20240422,133600,22017840,5370,5370,5370,5370,0
|
|
20240422,133500,22017840,5370,5370,5370,5370,0
|
|
20240422,133400,22017840,5370,5370,5370,5370,0
|
|
20240422,133300,22017840,5370,5370,5370,5370,0
|
|
20240422,133200,22017840,5370,5370,5370,5370,0
|
|
20240422,133100,22017840,5370,5370,5370,5370,0
|
|
20240422,133000,22017840,5370,5370,5370,5370,0
|
|
20240422,132900,22017840,5370,5370,5370,5370,0
|
|
20240422,132800,22017840,5370,5370,5370,5370,0
|
|
20240422,132700,22017840,5370,5370,5370,5370,0
|
|
20240422,132600,22017840,5370,5370,5370,5370,0
|
|
20240422,132500,22017840,5370,5370,5370,5370,0
|
|
20240422,132400,22017840,5370,5370,5370,5370,0
|
|
20240422,132300,22017840,5370,5370,5370,5370,0
|
|
20240422,132200,22017840,5370,5370,5370,5370,0
|
|
20240422,132100,22017840,5370,5370,5370,5370,0
|
|
20240422,132000,22017840,5370,5370,5370,5370,0
|
|
20240422,131900,22017840,5370,5370,5370,5370,0
|
|
20240422,131800,22017840,5370,5370,5370,5370,0
|
|
20240422,131700,22017840,5370,5370,5370,5370,1
|
|
20240422,131600,22012470,5330,5330,5330,5330,0
|
|
20240422,131500,22012470,5330,5330,5330,5330,0
|
|
20240422,131400,22012470,5330,5330,5330,5330,0
|
|
20240422,131300,22012470,5330,5330,5330,5330,0
|
|
20240422,131200,22012470,5330,5330,5330,5330,0
|
|
20240422,131100,22012470,5330,5330,5330,5330,0
|
|
20240422,131000,22012470,5330,5330,5330,5330,0
|
|
20240422,130900,22012470,5330,5330,5330,5330,0
|
|
20240422,130800,22012470,5330,5330,5330,5330,0
|
|
20240422,130700,22012470,5330,5330,5330,5330,0
|
|
20240422,130600,22012470,5330,5330,5330,5330,0
|
|
20240422,130500,22012470,5330,5330,5330,5330,0
|
|
20240422,130400,22012470,5330,5330,5330,5330,0
|
|
20240422,130300,22012470,5330,5330,5330,5330,0
|
|
20240422,130200,22012470,5330,5330,5330,5330,0
|
|
20240422,130100,22012470,5330,5330,5330,5330,0
|
|
20240422,130000,22012470,5330,5330,5330,5330,0
|
|
20240422,125900,22012470,5330,5330,5330,5330,0
|
|
20240422,125800,22012470,5330,5330,5330,5330,0
|
|
20240422,125700,22012470,5330,5330,5330,5330,0
|
|
20240422,125600,22012470,5330,5330,5330,5330,0
|
|
20240422,125500,22012470,5330,5330,5330,5330,0
|
|
20240422,125400,22012470,5330,5330,5330,5330,0
|
|
20240422,125300,22012470,5330,5330,5330,5330,0
|
|
20240422,125200,22012470,5330,5330,5330,5330,0
|
|
20240422,125100,22012470,5330,5330,5330,5330,0
|
|
20240422,125000,22012470,5330,5330,5330,5330,0
|
|
20240422,124900,22012470,5330,5330,5330,5330,0
|
|
20240422,124800,22012470,5330,5330,5330,5330,0
|
|
20240422,124700,22012470,5330,5330,5330,5330,0
|
|
20240422,124600,22012470,5330,5330,5330,5330,70
|
|
20240422,124500,21639370,5330,5330,5330,5330,0
|
|
20240422,124400,21639370,5330,5330,5330,5330,0
|
|
20240422,124300,21639370,5330,5330,5330,5330,0
|
|
20240422,124200,21639370,5330,5330,5330,5330,0
|
|
20240422,124100,21639370,5330,5330,5330,5330,0
|
|
20240422,124000,21639370,5330,5340,5340,5330,50
|
|
20240422,123900,21372670,5330,5330,5330,5330,0
|
|
20240422,123800,21372670,5330,5330,5330,5330,0
|
|
20240422,123700,21372670,5330,5330,5330,5330,0
|
|
20240422,123600,21372670,5330,5330,5330,5330,0
|
|
20240422,123500,21372670,5330,5330,5330,5330,0
|
|
20240422,123400,21372670,5330,5330,5330,5330,0
|
|
20240422,123300,21372670,5330,5330,5330,5330,0
|
|
20240422,123200,21372670,5330,5330,5330,5330,0
|
|
20240422,123100,21372670,5330,5330,5330,5330,0
|
|
20240422,123000,21372670,5330,5330,5330,5330,0
|
|
20240422,122900,21372670,5330,5330,5330,5330,0
|
|
20240422,122800,21372670,5330,5330,5330,5330,0
|
|
20240422,122700,21372670,5330,5330,5330,5330,0
|
|
20240422,122600,21372670,5330,5330,5330,5330,0
|
|
20240422,122500,21372670,5330,5330,5330,5330,0
|
|
20240422,122400,21372670,5330,5330,5330,5330,0
|
|
20240422,122300,21372670,5330,5330,5330,5330,0
|
|
20240422,122200,21372670,5330,5330,5330,5330,0
|
|
20240422,122100,21372670,5330,5330,5330,5330,0
|
|
20240422,122000,21372670,5330,5350,5350,5330,94
|
|
20240422,121900,20870660,5380,5360,5380,5360,50
|
|
20240422,121800,20602090,5350,5350,5350,5350,0
|
|
20240422,121700,20602090,5350,5350,5350,5350,0
|
|
20240422,121600,20602090,5350,5350,5350,5350,0
|
|
20240422,121500,20602090,5350,5350,5350,5350,0
|
|
20240422,121400,20602090,5350,5350,5350,5350,0
|
|
20240422,121300,20602090,5350,5350,5350,5350,0
|
|
20240422,121200,20602090,5350,5350,5350,5350,0
|
|
20240422,121100,20602090,5350,5350,5350,5350,0
|
|
20240422,121000,20602090,5350,5350,5350,5350,0
|
|
20240422,120900,20602090,5350,5350,5350,5350,0
|
|
20240422,120800,20602090,5350,5350,5350,5350,0
|
|
20240422,120700,20602090,5350,5350,5350,5350,3
|
|
20240422,120600,20586040,5350,5350,5350,5350,0
|
|
20240422,120500,20586040,5350,5350,5350,5350,0
|
|
20240422,120400,20586040,5350,5350,5350,5350,0
|
|
20240422,120300,20586040,5350,5350,5350,5350,0
|
|
20240422,120200,20586040,5350,5350,5350,5350,0
|
|
20240422,120100,20586040,5350,5350,5350,5350,0
|
|
20240422,120000,20586040,5350,5350,5350,5350,0
|
|
20240422,115900,20586040,5350,5350,5350,5350,0
|
|
20240422,115800,20586040,5350,5350,5350,5350,0
|
|
20240422,115700,20586040,5350,5350,5350,5350,0
|
|
20240422,115600,20586040,5350,5350,5350,5350,0
|
|
20240422,115500,20586040,5350,5350,5350,5350,0
|
|
20240422,115400,20586040,5350,5350,5350,5350,0
|
|
20240422,115300,20586040,5350,5350,5350,5350,0
|
|
20240422,115200,20586040,5350,5350,5350,5350,0
|
|
20240422,115100,20586040,5350,5350,5350,5350,0
|
|
20240422,115000,20586040,5350,5350,5350,5350,0
|
|
20240422,114900,20586040,5350,5350,5350,5350,0
|
|
20240422,114800,20586040,5350,5350,5350,5350,0
|
|
20240422,114700,20586040,5350,5350,5350,5350,0
|
|
20240422,114600,20586040,5350,5350,5350,5350,0
|
|
20240422,114500,20586040,5350,5350,5350,5350,0
|
|
20240422,114400,20586040,5350,5350,5350,5350,0
|
|
20240422,114300,20586040,5350,5350,5350,5350,0
|
|
20240422,114200,20586040,5350,5350,5350,5350,0
|
|
20240422,114100,20586040,5350,5350,5350,5350,0
|
|
20240422,114000,20586040,5350,5350,5350,5350,0
|
|
20240422,113900,20586040,5350,5350,5350,5350,0
|
|
20240422,113800,20586040,5350,5350,5350,5350,0
|
|
20240422,113700,20586040,5350,5350,5350,5350,0
|
|
20240422,113600,20586040,5350,5350,5350,5350,0
|
|
20240422,113500,20586040,5350,5350,5350,5350,0
|
|
20240422,113400,20586040,5350,5350,5350,5350,0
|
|
20240422,113300,20586040,5350,5350,5350,5350,0
|
|
20240422,113200,20586040,5350,5350,5350,5350,0
|
|
20240422,113100,20586040,5350,5350,5350,5350,0
|
|
20240422,113000,20586040,5350,5350,5350,5350,0
|
|
20240422,112900,20586040,5350,5350,5350,5350,0
|
|
20240422,112800,20586040,5350,5350,5350,5350,0
|
|
20240422,112700,20586040,5350,5350,5350,5350,0
|
|
20240422,112600,20586040,5350,5350,5350,5350,0
|
|
20240422,112500,20586040,5350,5350,5350,5350,0
|
|
20240422,112400,20586040,5350,5350,5350,5350,0
|
|
20240422,112300,20586040,5350,5350,5350,5350,0
|
|
20240422,112200,20586040,5350,5350,5350,5350,0
|
|
20240422,112100,20586040,5350,5360,5360,5350,8
|
|
20240422,112000,20543230,5370,5370,5370,5370,0
|
|
20240422,111900,20543230,5370,5370,5370,5370,0
|
|
20240422,111800,20543230,5370,5370,5370,5370,0
|
|
20240422,111700,20543230,5370,5370,5370,5370,0
|
|
20240422,111600,20543230,5370,5370,5370,5370,0
|
|
20240422,111500,20543230,5370,5370,5370,5370,0
|
|
20240422,111400,20543230,5370,5370,5370,5370,0
|
|
20240422,111300,20543230,5370,5370,5370,5370,0
|
|
20240422,111200,20543230,5370,5370,5370,5370,0
|
|
20240422,111100,20543230,5370,5370,5370,5370,0
|
|
20240422,111000,20543230,5370,5370,5370,5370,0
|
|
20240422,110900,20543230,5370,5370,5370,5370,0
|
|
20240422,110800,20543230,5370,5370,5370,5370,0
|
|
20240422,110700,20543230,5370,5370,5370,5370,0
|
|
20240422,110600,20543230,5370,5370,5370,5370,0
|
|
20240422,110500,20543230,5370,5370,5370,5370,0
|
|
20240422,110400,20543230,5370,5370,5370,5370,0
|
|
20240422,110300,20543230,5370,5370,5370,5370,0
|
|
20240422,110200,20543230,5370,5370,5370,5370,0
|
|
20240422,110100,20543230,5370,5370,5370,5370,0
|
|
20240422,110000,20543230,5370,5370,5370,5370,0
|
|
20240422,105900,20543230,5370,5370,5370,5370,0
|
|
20240422,105800,20543230,5370,5370,5370,5370,0
|
|
20240422,105700,20543230,5370,5370,5370,5370,0
|
|
20240422,105600,20543230,5370,5370,5370,5370,0
|
|
20240422,105500,20543230,5370,5370,5370,5370,0
|
|
20240422,105400,20543230,5370,5370,5370,5370,0
|
|
20240422,105300,20543230,5370,5370,5370,5370,0
|
|
20240422,105200,20543230,5370,5370,5370,5370,0
|
|
20240422,105100,20543230,5370,5370,5370,5370,0
|
|
20240422,105000,20543230,5370,5370,5370,5370,0
|
|
20240422,104900,20543230,5370,5370,5370,5370,0
|
|
20240422,104800,20543230,5370,5370,5370,5370,0
|
|
20240422,104700,20543230,5370,5370,5370,5370,0
|
|
20240422,104600,20543230,5370,5370,5370,5370,0
|
|
20240422,104500,20543230,5370,5370,5370,5370,0
|
|
20240422,104400,20543230,5370,5370,5370,5370,0
|
|
20240422,104300,20543230,5370,5370,5370,5370,0
|
|
20240422,104200,20543230,5370,5370,5370,5370,0
|
|
20240422,104100,20543230,5370,5370,5370,5370,10
|
|
20240422,104000,20489530,5350,5350,5350,5350,0
|
|
20240422,103900,20489530,5350,5350,5350,5350,0
|
|
20240422,103800,20489530,5350,5350,5350,5350,0
|
|
20240422,103700,20489530,5350,5350,5350,5350,0
|
|
20240422,103600,20489530,5350,5350,5350,5350,0
|
|
20240422,103500,20489530,5350,5350,5350,5350,0
|
|
20240422,103400,20489530,5350,5350,5350,5350,0
|
|
20240422,103300,20489530,5350,5350,5350,5350,0
|
|
20240422,103200,20489530,5350,5350,5350,5350,0
|
|
20240422,103100,20489530,5350,5350,5350,5350,0
|
|
20240422,103000,20489530,5350,5350,5350,5350,0
|
|
20240422,102900,20489530,5350,5350,5350,5350,0
|
|
20240422,102800,20489530,5350,5350,5350,5350,0
|
|
20240422,102700,20489530,5350,5340,5350,5340,197
|
|
20240422,102600,19436640,5330,5330,5330,5330,58
|
|
20240422,102500,19127500,5330,5330,5330,5330,83
|
|
20240422,102400,18685110,5330,5330,5330,5330,1917
|
|
20240422,102300,8467500,5330,5330,5330,5330,0
|
|
20240422,102200,8467500,5330,5330,5330,5330,0
|
|
20240422,102100,8467500,5330,5330,5330,5330,0
|
|
20240422,102000,8467500,5330,5330,5330,5330,0
|
|
20240422,101900,8467500,5330,5330,5330,5330,5
|
|
20240422,101800,8440850,5330,5330,5330,5330,0
|
|
20240422,101700,8440850,5330,5330,5330,5330,0
|
|
20240422,101600,8440850,5330,5330,5330,5330,0
|
|
20240422,101500,8440850,5330,5330,5330,5330,0
|
|
20240422,101400,8440850,5330,5330,5330,5330,0
|
|
20240422,101300,8440850,5330,5330,5330,5330,0
|
|
20240422,101200,8440850,5330,5330,5330,5330,0
|
|
20240422,101100,8440850,5330,5330,5330,5330,0
|
|
20240422,101000,8440850,5330,5330,5330,5330,0
|
|
20240422,100900,8440850,5330,5330,5330,5330,0
|
|
20240422,100800,8440850,5330,5330,5330,5330,0
|
|
20240422,100700,8440850,5330,5330,5330,5330,1
|
|
20240422,100600,8435520,5330,5330,5330,5330,0
|
|
20240422,100500,8435520,5330,5330,5330,5330,2
|
|
20240422,100400,8424860,5330,5330,5330,5330,0
|
|
20240422,100300,8424860,5330,5330,5330,5330,12
|
|
20240422,100200,8360900,5330,5330,5330,5330,490
|
|
20240422,100100,5749200,5310,5310,5310,5310,0
|
|
20240422,100000,5749200,5310,5310,5310,5310,0
|
|
20240422,095900,5749200,5310,5310,5310,5310,0
|
|
20240422,095800,5749200,5310,5310,5310,5310,542
|
|
20240422,095700,2871180,5270,5270,5270,5270,0
|
|
20240422,095600,2871180,5270,5270,5270,5270,0
|
|
20240422,095500,2871180,5270,5270,5270,5270,0
|
|
20240422,095400,2871180,5270,5270,5270,5270,0
|
|
20240422,095300,2871180,5270,5270,5270,5270,0
|
|
20240422,095200,2871180,5270,5270,5270,5270,0
|
|
20240422,095100,2871180,5270,5300,5300,5270,142
|
|
20240422,095000,2119810,5350,5350,5350,5350,0
|
|
20240422,094900,2119810,5350,5350,5350,5350,0
|
|
20240422,094800,2119810,5350,5350,5350,5350,0
|
|
20240422,094700,2119810,5350,5350,5350,5350,0
|
|
20240422,094600,2119810,5350,5350,5350,5350,0
|
|
20240422,094500,2119810,5350,5350,5350,5350,0
|
|
20240422,094400,2119810,5350,5350,5350,5350,0
|
|
20240422,094300,2119810,5350,5350,5350,5350,0
|
|
20240422,094200,2119810,5350,5350,5350,5350,0
|
|
20240422,094100,2119810,5350,5350,5350,5350,0
|
|
20240422,094000,2119810,5350,5350,5350,5350,0
|
|
20240422,093900,2119810,5350,5350,5350,5350,0
|
|
20240422,093800,2119810,5350,5350,5350,5350,0
|
|
20240422,093700,2119810,5350,5350,5350,5350,0
|
|
20240422,093600,2119810,5350,5350,5350,5350,0
|
|
20240422,093500,2119810,5350,5350,5350,5350,0
|
|
20240422,093400,2119810,5350,5350,5350,5350,0
|
|
20240422,093300,2119810,5350,5350,5350,5350,0
|
|
20240422,093200,2119810,5350,5350,5350,5350,0
|
|
20240422,093100,2119810,5350,5350,5350,5350,0
|
|
20240422,093000,2119810,5350,5350,5350,5350,0
|
|
20240422,092900,2119810,5350,5350,5350,5350,0
|
|
20240422,092800,2119810,5350,5350,5350,5350,0
|
|
20240422,092700,2119810,5350,5350,5350,5350,0
|
|
20240422,092600,2119810,5350,5350,5350,5350,0
|
|
20240422,092500,2119810,5350,5350,5350,5350,0
|
|
20240422,092400,2119810,5350,5350,5350,5350,0
|
|
20240422,092300,2119810,5350,5350,5350,5350,0
|
|
20240422,092200,2119810,5350,5350,5350,5350,0
|
|
20240422,092100,2119810,5350,5350,5350,5350,0
|
|
20240422,092000,2119810,5350,5350,5350,5350,0
|
|
20240422,091900,2119810,5350,5350,5350,5350,0
|
|
20240422,091800,2119810,5350,5350,5350,5350,0
|
|
20240422,091700,2119810,5350,5350,5350,5350,0
|
|
20240422,091600,2119810,5350,5350,5350,5350,0
|
|
20240422,091500,2119810,5350,5350,5350,5350,0
|
|
20240422,091400,2119810,5350,5350,5350,5350,0
|
|
20240422,091300,2119810,5350,5350,5350,5350,0
|
|
20240422,091200,2119810,5350,5350,5350,5350,0
|
|
20240422,091100,2119810,5350,5350,5350,5350,0
|
|
20240422,091000,2119810,5350,5350,5350,5350,0
|
|
20240422,090900,2119810,5350,5350,5350,5350,0
|
|
20240422,090800,2119810,5350,5350,5350,5350,0
|
|
20240422,090700,2119810,5350,5350,5350,5350,0
|
|
20240422,090600,2119810,5350,5350,5350,5350,15
|
|
20240422,090500,2039560,5350,5350,5350,5350,0
|
|
20240422,090400,2039560,5350,5350,5350,5350,0
|
|
20240422,090300,2039560,5350,5350,5350,5350,5
|
|
20240422,090200,2012810,5350,5340,5350,5340,318
|
|
20240422,090100,312740,5340,5340,5340,5340,0
|
|
20240422,090000,312740,5340,5300,5340,5300,59
|