698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,203500,173022435,4105,4105,4105,4105,1463
|
|
20240422,203400,173022435,4105,4105,4105,4105,0
|
|
20240422,203300,173022435,4105,4105,4105,4105,0
|
|
20240422,203200,173022435,4105,4105,4105,4105,0
|
|
20240422,203100,173022435,4105,4105,4105,4105,0
|
|
20240422,203000,173022435,4105,4105,4105,4105,0
|
|
20240422,202900,173022435,4105,4105,4105,4105,0
|
|
20240422,202800,173022435,4105,4105,4105,4105,0
|
|
20240422,202700,173022435,4105,4105,4105,4105,0
|
|
20240422,202600,173022435,4105,4105,4105,4105,0
|
|
20240422,202500,173022435,4105,4105,4105,4105,0
|
|
20240422,202400,173022435,4105,4105,4105,4105,0
|
|
20240422,202300,173022435,4105,4105,4105,4105,0
|
|
20240422,202200,173022435,4105,4105,4105,4105,0
|
|
20240422,202100,173022435,4105,4105,4105,4105,0
|
|
20240422,202000,173022435,4105,4105,4105,4105,0
|
|
20240422,201900,173022435,4105,4105,4105,4105,0
|
|
20240422,201800,173022435,4105,4105,4105,4105,0
|
|
20240422,201700,173022435,4105,4105,4105,4105,0
|
|
20240422,201600,173022435,4105,4105,4105,4105,0
|
|
20240422,201500,173022435,4105,4105,4105,4105,0
|
|
20240422,201400,173022435,4105,4105,4105,4105,0
|
|
20240422,201300,173022435,4105,4105,4105,4105,0
|
|
20240422,201200,173022435,4105,4105,4105,4105,0
|
|
20240422,201100,173022435,4105,4105,4105,4105,0
|
|
20240422,201000,173022435,4105,4105,4105,4105,0
|
|
20240422,200900,173022435,4105,4105,4105,4105,0
|
|
20240422,200800,173022435,4105,4105,4105,4105,0
|
|
20240422,200700,173022435,4105,4105,4105,4105,0
|
|
20240422,200600,173022435,4105,4105,4105,4105,0
|
|
20240422,200500,173022435,4105,4105,4105,4105,1463
|
|
20240422,200400,173022435,4105,4105,4105,4105,0
|
|
20240422,200300,173022435,4105,4105,4105,4105,0
|
|
20240422,200200,173022435,4105,4105,4105,4105,0
|
|
20240422,200100,173022435,4105,4105,4105,4105,0
|
|
20240422,200000,173022435,4105,4105,4105,4105,0
|
|
20240422,195900,173022435,4105,4105,4105,4105,0
|
|
20240422,195800,173022435,4105,4105,4105,4105,0
|
|
20240422,195700,173022435,4105,4105,4105,4105,0
|
|
20240422,195600,173022435,4105,4105,4105,4105,0
|
|
20240422,195500,173022435,4105,4105,4105,4105,0
|
|
20240422,195400,173022435,4105,4105,4105,4105,0
|
|
20240422,195300,173022435,4105,4105,4105,4105,0
|
|
20240422,195200,173022435,4105,4105,4105,4105,0
|
|
20240422,195100,173022435,4105,4105,4105,4105,0
|
|
20240422,195000,173022435,4105,4105,4105,4105,0
|
|
20240422,194900,173022435,4105,4105,4105,4105,0
|
|
20240422,194800,173022435,4105,4105,4105,4105,0
|
|
20240422,194700,173022435,4105,4105,4105,4105,0
|
|
20240422,194600,173022435,4105,4105,4105,4105,0
|
|
20240422,194500,173022435,4105,4105,4105,4105,0
|
|
20240422,194400,173022435,4105,4105,4105,4105,0
|
|
20240422,194300,173022435,4105,4105,4105,4105,0
|
|
20240422,194200,173022435,4105,4105,4105,4105,0
|
|
20240422,194100,173022435,4105,4105,4105,4105,0
|
|
20240422,194000,173022435,4105,4105,4105,4105,0
|
|
20240422,193900,173022435,4105,4105,4105,4105,0
|
|
20240422,193800,173022435,4105,4105,4105,4105,0
|
|
20240422,193700,173022435,4105,4105,4105,4105,0
|
|
20240422,193600,173022435,4105,4105,4105,4105,0
|
|
20240422,193500,173022435,4105,4105,4105,4105,1463
|
|
20240422,193400,173022435,4105,4105,4105,4105,0
|
|
20240422,193300,173022435,4105,4105,4105,4105,0
|
|
20240422,193200,173022435,4105,4105,4105,4105,0
|
|
20240422,193100,173022435,4105,4105,4105,4105,0
|
|
20240422,193000,173022435,4105,4105,4105,4105,0
|
|
20240422,192900,173022435,4105,4105,4105,4105,0
|
|
20240422,192800,173022435,4105,4105,4105,4105,0
|
|
20240422,192700,173022435,4105,4105,4105,4105,0
|
|
20240422,192600,173022435,4105,4105,4105,4105,0
|
|
20240422,192500,173022435,4105,4105,4105,4105,0
|
|
20240422,192400,173022435,4105,4105,4105,4105,0
|
|
20240422,192300,173022435,4105,4105,4105,4105,0
|
|
20240422,192200,173022435,4105,4105,4105,4105,0
|
|
20240422,192100,173022435,4105,4105,4105,4105,0
|
|
20240422,192000,173022435,4105,4105,4105,4105,0
|
|
20240422,191900,173022435,4105,4105,4105,4105,0
|
|
20240422,191800,173022435,4105,4105,4105,4105,0
|
|
20240422,191700,173022435,4105,4105,4105,4105,0
|
|
20240422,191600,173022435,4105,4105,4105,4105,0
|
|
20240422,191500,173022435,4105,4105,4105,4105,0
|
|
20240422,191400,173022435,4105,4105,4105,4105,0
|
|
20240422,191300,173022435,4105,4105,4105,4105,0
|
|
20240422,191200,173022435,4105,4105,4105,4105,0
|
|
20240422,191100,173022435,4105,4105,4105,4105,0
|
|
20240422,191000,173022435,4105,4105,4105,4105,0
|
|
20240422,190900,173022435,4105,4105,4105,4105,0
|
|
20240422,190800,173022435,4105,4105,4105,4105,0
|
|
20240422,190700,173022435,4105,4105,4105,4105,0
|
|
20240422,190600,173022435,4105,4105,4105,4105,0
|
|
20240422,190500,173022435,4105,4105,4105,4105,1463
|
|
20240422,190400,173022435,4105,4105,4105,4105,0
|
|
20240422,190300,173022435,4105,4105,4105,4105,0
|
|
20240422,190200,173022435,4105,4105,4105,4105,0
|
|
20240422,190100,173022435,4105,4105,4105,4105,0
|
|
20240422,190000,173022435,4105,4105,4105,4105,0
|
|
20240422,185900,173022435,4105,4105,4105,4105,0
|
|
20240422,185800,173022435,4105,4105,4105,4105,0
|
|
20240422,185700,173022435,4105,4105,4105,4105,0
|
|
20240422,185600,173022435,4105,4105,4105,4105,0
|
|
20240422,185500,173022435,4105,4105,4105,4105,0
|
|
20240422,185400,173022435,4105,4105,4105,4105,0
|
|
20240422,185300,173022435,4105,4105,4105,4105,0
|
|
20240422,185200,173022435,4105,4105,4105,4105,0
|
|
20240422,185100,173022435,4105,4105,4105,4105,0
|
|
20240422,185000,173022435,4105,4105,4105,4105,0
|
|
20240422,184900,173022435,4105,4105,4105,4105,0
|
|
20240422,184800,173022435,4105,4105,4105,4105,0
|
|
20240422,184700,173022435,4105,4105,4105,4105,0
|
|
20240422,184600,173022435,4105,4105,4105,4105,0
|
|
20240422,184500,173022435,4105,4105,4105,4105,0
|
|
20240422,184400,173022435,4105,4105,4105,4105,0
|
|
20240422,184300,173022435,4105,4105,4105,4105,0
|
|
20240422,184200,173022435,4105,4105,4105,4105,0
|
|
20240422,184100,173022435,4105,4105,4105,4105,0
|
|
20240422,184000,173022435,4105,4105,4105,4105,0
|
|
20240422,183900,173022435,4105,4105,4105,4105,0
|
|
20240422,183800,173022435,4105,4105,4105,4105,0
|
|
20240422,183700,173022435,4105,4105,4105,4105,0
|
|
20240422,183600,173022435,4105,4105,4105,4105,0
|
|
20240422,183500,173022435,4105,4105,4105,4105,1463
|
|
20240422,183400,173022435,4105,4105,4105,4105,0
|
|
20240422,183300,173022435,4105,4105,4105,4105,0
|
|
20240422,183200,173022435,4105,4105,4105,4105,0
|
|
20240422,183100,173022435,4105,4105,4105,4105,0
|
|
20240422,183000,173022435,4105,4105,4105,4105,0
|
|
20240422,182900,173022435,4105,4105,4105,4105,0
|
|
20240422,182800,173022435,4105,4105,4105,4105,0
|
|
20240422,182700,173022435,4105,4105,4105,4105,0
|
|
20240422,182600,173022435,4105,4105,4105,4105,0
|
|
20240422,182500,173022435,4105,4105,4105,4105,0
|
|
20240422,182400,173022435,4105,4105,4105,4105,0
|
|
20240422,182300,173022435,4105,4105,4105,4105,0
|
|
20240422,182200,173022435,4105,4105,4105,4105,0
|
|
20240422,182100,173022435,4105,4105,4105,4105,0
|
|
20240422,182000,173022435,4105,4105,4105,4105,0
|
|
20240422,181900,173022435,4105,4105,4105,4105,0
|
|
20240422,181800,173022435,4105,4105,4105,4105,0
|
|
20240422,181700,173022435,4105,4105,4105,4105,0
|
|
20240422,181600,173022435,4105,4105,4105,4105,0
|
|
20240422,181500,173022435,4105,4105,4105,4105,0
|
|
20240422,181400,173022435,4105,4105,4105,4105,0
|
|
20240422,181300,173022435,4105,4105,4105,4105,0
|
|
20240422,181200,173022435,4105,4105,4105,4105,0
|
|
20240422,181100,173022435,4105,4105,4105,4105,0
|
|
20240422,181000,173022435,4105,4105,4105,4105,0
|
|
20240422,180900,173022435,4105,4105,4105,4105,0
|
|
20240422,180800,173022435,4105,4105,4105,4105,0
|
|
20240422,180700,173022435,4105,4105,4105,4105,0
|
|
20240422,180600,173022435,4105,4105,4105,4105,0
|
|
20240422,180500,173022435,4105,4105,4105,4105,1463
|
|
20240422,180400,173022435,4105,4105,4105,4105,0
|
|
20240422,180300,173022435,4105,4105,4105,4105,0
|
|
20240422,180200,173022435,4105,4105,4105,4105,0
|
|
20240422,180100,173022435,4105,4105,4105,4105,0
|
|
20240422,180000,173022435,4105,4105,4105,4105,0
|
|
20240422,175900,173022435,4105,4105,4105,4105,0
|
|
20240422,175800,173022435,4105,4105,4105,4105,0
|
|
20240422,175700,173022435,4105,4105,4105,4105,0
|
|
20240422,175600,173022435,4105,4105,4105,4105,0
|
|
20240422,175500,173022435,4105,4105,4105,4105,0
|
|
20240422,175400,173022435,4105,4105,4105,4105,0
|
|
20240422,175300,173022435,4105,4105,4105,4105,0
|
|
20240422,175200,173022435,4105,4105,4105,4105,0
|
|
20240422,175100,173022435,4105,4105,4105,4105,0
|
|
20240422,175000,173022435,4105,4105,4105,4105,0
|
|
20240422,174900,173022435,4105,4105,4105,4105,0
|
|
20240422,174800,173022435,4105,4105,4105,4105,0
|
|
20240422,174700,173022435,4105,4105,4105,4105,0
|
|
20240422,174600,173022435,4105,4105,4105,4105,0
|
|
20240422,174500,173022435,4105,4105,4105,4105,0
|
|
20240422,174400,173022435,4105,4105,4105,4105,0
|
|
20240422,174300,173022435,4105,4105,4105,4105,0
|
|
20240422,174200,173022435,4105,4105,4105,4105,0
|
|
20240422,174100,173022435,4105,4105,4105,4105,0
|
|
20240422,174000,173022435,4105,4105,4105,4105,0
|
|
20240422,173900,173022435,4105,4105,4105,4105,0
|
|
20240422,173800,173022435,4105,4105,4105,4105,0
|
|
20240422,173700,173022435,4105,4105,4105,4105,0
|
|
20240422,173600,173022435,4105,4105,4105,4105,0
|
|
20240422,173500,173022435,4105,4105,4105,4105,1463
|
|
20240422,173400,173022435,4105,4105,4105,4105,0
|
|
20240422,173300,173022435,4105,4105,4105,4105,0
|
|
20240422,173200,173022435,4105,4105,4105,4105,0
|
|
20240422,173100,173022435,4105,4105,4105,4105,0
|
|
20240422,173000,173022435,4105,4105,4105,4105,0
|
|
20240422,172900,173022435,4105,4105,4105,4105,0
|
|
20240422,172800,173022435,4105,4105,4105,4105,0
|
|
20240422,172700,173022435,4105,4105,4105,4105,0
|
|
20240422,172600,173022435,4105,4105,4105,4105,0
|
|
20240422,172500,173022435,4105,4105,4105,4105,0
|
|
20240422,172400,173022435,4105,4105,4105,4105,0
|
|
20240422,172300,173022435,4105,4105,4105,4105,0
|
|
20240422,172200,173022435,4105,4105,4105,4105,0
|
|
20240422,172100,173022435,4105,4105,4105,4105,0
|
|
20240422,172000,173022435,4105,4105,4105,4105,0
|
|
20240422,171900,173022435,4105,4105,4105,4105,0
|
|
20240422,171800,173022435,4105,4105,4105,4105,0
|
|
20240422,171700,173022435,4105,4105,4105,4105,0
|
|
20240422,171600,173022435,4105,4105,4105,4105,0
|
|
20240422,171500,173022435,4105,4105,4105,4105,0
|
|
20240422,171400,173022435,4105,4105,4105,4105,0
|
|
20240422,171300,173022435,4105,4105,4105,4105,0
|
|
20240422,171200,173022435,4105,4105,4105,4105,0
|
|
20240422,171100,173022435,4105,4105,4105,4105,0
|
|
20240422,171000,173022435,4105,4105,4105,4105,0
|
|
20240422,170900,173022435,4105,4105,4105,4105,0
|
|
20240422,170800,173022435,4105,4105,4105,4105,0
|
|
20240422,170700,173022435,4105,4105,4105,4105,0
|
|
20240422,170600,173022435,4105,4105,4105,4105,0
|
|
20240422,170500,173022435,4105,4105,4105,4105,1463
|
|
20240422,170400,173022435,4105,4105,4105,4105,0
|
|
20240422,170300,173022435,4105,4105,4105,4105,0
|
|
20240422,170200,173022435,4105,4105,4105,4105,0
|
|
20240422,170100,173022435,4105,4105,4105,4105,0
|
|
20240422,170000,173022435,4105,4105,4105,4105,0
|
|
20240422,165900,173022435,4105,4105,4105,4105,0
|
|
20240422,165800,173022435,4105,4105,4105,4105,0
|
|
20240422,165700,173022435,4105,4105,4105,4105,0
|
|
20240422,165600,173022435,4105,4105,4105,4105,0
|
|
20240422,165500,173022435,4105,4105,4105,4105,0
|
|
20240422,165400,173022435,4105,4105,4105,4105,0
|
|
20240422,165300,173022435,4105,4105,4105,4105,0
|
|
20240422,165200,173022435,4105,4105,4105,4105,0
|
|
20240422,165100,173022435,4105,4105,4105,4105,0
|
|
20240422,165000,173022435,4105,4105,4105,4105,0
|
|
20240422,164900,173022435,4105,4105,4105,4105,0
|
|
20240422,164800,173022435,4105,4105,4105,4105,0
|
|
20240422,164700,173022435,4105,4105,4105,4105,0
|
|
20240422,164600,173022435,4105,4105,4105,4105,0
|
|
20240422,164500,173022435,4105,4105,4105,4105,0
|
|
20240422,164400,173022435,4105,4105,4105,4105,0
|
|
20240422,164300,173022435,4105,4105,4105,4105,0
|
|
20240422,164200,173022435,4105,4105,4105,4105,0
|
|
20240422,164100,173022435,4105,4105,4105,4105,0
|
|
20240422,164000,173022435,4105,4105,4105,4105,0
|
|
20240422,163900,173022435,4105,4105,4105,4105,0
|
|
20240422,163800,173022435,4105,4105,4105,4105,0
|
|
20240422,163700,173022435,4105,4105,4105,4105,0
|
|
20240422,163600,173022435,4105,4105,4105,4105,0
|
|
20240422,163500,173022435,4105,4105,4105,4105,1463
|
|
20240422,163400,173022435,4105,4105,4105,4105,0
|
|
20240422,163300,173022435,4105,4105,4105,4105,0
|
|
20240422,163200,173022435,4105,4105,4105,4105,0
|
|
20240422,163100,173022435,4105,4105,4105,4105,0
|
|
20240422,163000,173022435,4105,4105,4105,4105,0
|
|
20240422,162900,173022435,4105,4105,4105,4105,0
|
|
20240422,162800,173022435,4105,4105,4105,4105,0
|
|
20240422,162700,173022435,4105,4105,4105,4105,0
|
|
20240422,162600,173022435,4105,4105,4105,4105,0
|
|
20240422,162500,173022435,4105,4105,4105,4105,0
|
|
20240422,162400,173022435,4105,4105,4105,4105,0
|
|
20240422,162300,173022435,4105,4105,4105,4105,0
|
|
20240422,162200,173022435,4105,4105,4105,4105,0
|
|
20240422,162100,173022435,4105,4105,4105,4105,0
|
|
20240422,162000,173022435,4105,4105,4105,4105,0
|
|
20240422,161900,173022435,4105,4105,4105,4105,0
|
|
20240422,161800,173022435,4105,4105,4105,4105,0
|
|
20240422,161700,173022435,4105,4105,4105,4105,0
|
|
20240422,161600,173022435,4105,4105,4105,4105,0
|
|
20240422,161500,173022435,4105,4105,4105,4105,0
|
|
20240422,161400,173022435,4105,4105,4105,4105,0
|
|
20240422,161300,173022435,4105,4105,4105,4105,0
|
|
20240422,161200,173022435,4105,4105,4105,4105,0
|
|
20240422,161100,173022435,4105,4105,4105,4105,0
|
|
20240422,161000,173022435,4105,4105,4105,4105,0
|
|
20240422,160900,173022435,4105,4105,4105,4105,0
|
|
20240422,160800,173022435,4105,4105,4105,4105,0
|
|
20240422,160700,173022435,4105,4105,4105,4105,0
|
|
20240422,160600,173022435,4105,4105,4105,4105,0
|
|
20240422,160500,173022435,4105,4105,4105,4105,1463
|
|
20240422,160400,173022435,4105,4105,4105,4105,0
|
|
20240422,160300,173022435,4105,4105,4105,4105,0
|
|
20240422,160200,173022435,4105,4105,4105,4105,0
|
|
20240422,160100,173022435,4105,4105,4105,4105,0
|
|
20240422,160000,173022435,4105,4105,4105,4105,0
|
|
20240422,155900,173022435,4105,4105,4105,4105,0
|
|
20240422,155800,173022435,4105,4105,4105,4105,0
|
|
20240422,155700,173022435,4105,4105,4105,4105,0
|
|
20240422,155600,173022435,4105,4105,4105,4105,0
|
|
20240422,155500,173022435,4105,4105,4105,4105,0
|
|
20240422,155400,173022435,4105,4105,4105,4105,0
|
|
20240422,155300,173022435,4105,4105,4105,4105,0
|
|
20240422,155200,173022435,4105,4105,4105,4105,0
|
|
20240422,155100,173022435,4105,4105,4105,4105,0
|
|
20240422,155000,173022435,4105,4105,4105,4105,0
|
|
20240422,154900,173022435,4105,4105,4105,4105,0
|
|
20240422,154800,173022435,4105,4105,4105,4105,0
|
|
20240422,154700,173022435,4105,4105,4105,4105,0
|
|
20240422,154600,173022435,4105,4105,4105,4105,0
|
|
20240422,154500,173022435,4105,4105,4105,4105,0
|
|
20240422,154400,173022435,4105,4105,4105,4105,0
|
|
20240422,154300,173022435,4105,4105,4105,4105,0
|
|
20240422,154200,173022435,4105,4105,4105,4105,0
|
|
20240422,154100,173022435,4105,4105,4105,4105,0
|
|
20240422,154000,173022435,4105,4105,4105,4105,0
|
|
20240422,153900,173022435,4105,4105,4105,4105,0
|
|
20240422,153800,173022435,4105,4105,4105,4105,0
|
|
20240422,153700,173022435,4105,4105,4105,4105,0
|
|
20240422,153600,173022435,4105,4105,4105,4105,0
|
|
20240422,153500,173022435,4105,4105,4105,4105,1463
|
|
20240422,153400,173022435,4105,4105,4105,4105,0
|
|
20240422,153300,173022435,4105,4105,4105,4105,0
|
|
20240422,153200,173022435,4105,4105,4105,4105,0
|
|
20240422,153100,173022435,4105,4105,4105,4105,0
|
|
20240422,153000,173022435,4105,4105,4105,4105,1463
|
|
20240422,152900,167016820,4140,4140,4140,4140,0
|
|
20240422,152800,167016820,4140,4140,4140,4140,0
|
|
20240422,152700,167016820,4140,4140,4140,4140,0
|
|
20240422,152600,167016820,4140,4140,4140,4140,0
|
|
20240422,152500,167016820,4140,4140,4140,4140,0
|
|
20240422,152400,167016820,4140,4140,4140,4140,0
|
|
20240422,152300,167016820,4140,4140,4140,4140,0
|
|
20240422,152200,167016820,4140,4140,4140,4140,0
|
|
20240422,152100,167016820,4140,4140,4140,4140,0
|
|
20240422,152000,167016820,4140,4140,4140,4140,0
|
|
20240422,151900,167016820,4140,4130,4140,4115,102
|
|
20240422,151800,166595175,4115,4115,4115,4115,0
|
|
20240422,151700,166595175,4115,4115,4115,4115,0
|
|
20240422,151600,166595175,4115,4115,4115,4115,0
|
|
20240422,151500,166595175,4115,4115,4115,4115,1
|
|
20240422,151400,166591060,4135,4135,4135,4135,0
|
|
20240422,151300,166591060,4135,4135,4135,4135,0
|
|
20240422,151200,166591060,4135,4135,4135,4135,0
|
|
20240422,151100,166591060,4135,4135,4135,4135,1
|
|
20240422,151000,166586925,4105,4150,4150,4100,10057
|
|
20240422,150900,125281550,4145,4145,4145,4145,0
|
|
20240422,150800,125281550,4145,4150,4150,4145,4
|
|
20240422,150700,125264960,4120,4120,4120,4120,0
|
|
20240422,150600,125264960,4120,4120,4120,4120,20
|
|
20240422,150500,125182560,4125,4125,4125,4125,0
|
|
20240422,150400,125182560,4125,4125,4125,4125,12
|
|
20240422,150300,125133060,4125,4125,4125,4125,0
|
|
20240422,150200,125133060,4125,4125,4125,4125,0
|
|
20240422,150100,125133060,4125,4125,4125,4125,0
|
|
20240422,150000,125133060,4125,4125,4125,4125,0
|
|
20240422,145900,125133060,4125,4125,4125,4125,0
|
|
20240422,145800,125133060,4125,4125,4125,4125,0
|
|
20240422,145700,125133060,4125,4125,4125,4125,0
|
|
20240422,145600,125133060,4125,4125,4125,4125,0
|
|
20240422,145500,125133060,4125,4125,4125,4125,0
|
|
20240422,145400,125133060,4125,4125,4125,4125,0
|
|
20240422,145300,125133060,4125,4125,4125,4125,0
|
|
20240422,145200,125133060,4125,4125,4125,4125,1
|
|
20240422,145100,125128935,4150,4150,4150,4150,0
|
|
20240422,145000,125128935,4150,4125,4150,4125,2
|
|
20240422,144900,125120660,4125,4125,4125,4125,0
|
|
20240422,144800,125120660,4125,4125,4125,4125,1
|
|
20240422,144700,125116535,4120,4120,4120,4120,0
|
|
20240422,144600,125116535,4120,4120,4120,4120,0
|
|
20240422,144500,125116535,4120,4120,4120,4120,1
|
|
20240422,144400,125112415,4155,4155,4155,4155,0
|
|
20240422,144300,125112415,4155,4155,4155,4155,0
|
|
20240422,144200,125112415,4155,4155,4155,4155,20
|
|
20240422,144100,125029315,4150,4150,4150,4150,0
|
|
20240422,144000,125029315,4150,4150,4150,4150,966
|
|
20240422,143900,121020415,4150,4150,4150,4150,10
|
|
20240422,143800,120978915,4145,4135,4145,4135,580
|
|
20240422,143700,118576675,4135,4135,4135,4135,1
|
|
20240422,143600,118572540,4120,4120,4120,4120,50
|
|
20240422,143500,118366540,4120,4120,4120,4120,0
|
|
20240422,143400,118366540,4120,4120,4120,4120,0
|
|
20240422,143300,118366540,4120,4120,4120,4120,0
|
|
20240422,143200,118366540,4120,4120,4120,4120,0
|
|
20240422,143100,118366540,4120,4120,4120,4120,0
|
|
20240422,143000,118366540,4120,4140,4145,4120,3
|
|
20240422,142900,118354135,4135,4135,4135,4135,0
|
|
20240422,142800,118354135,4135,4135,4135,4135,0
|
|
20240422,142700,118354135,4135,4135,4135,4135,601
|
|
20240422,142600,115869000,4115,4115,4115,4115,0
|
|
20240422,142500,115869000,4115,4115,4115,4115,0
|
|
20240422,142400,115869000,4115,4115,4115,4115,400
|
|
20240422,142300,114223000,4135,4135,4135,4135,1
|
|
20240422,142200,114218865,4115,4115,4115,4115,0
|
|
20240422,142100,114218865,4115,4115,4115,4115,0
|
|
20240422,142000,114218865,4115,4115,4115,4115,0
|
|
20240422,141900,114218865,4115,4115,4115,4115,0
|
|
20240422,141800,114218865,4115,4130,4130,4115,600
|
|
20240422,141700,111747595,4125,4125,4125,4125,0
|
|
20240422,141600,111747595,4125,4125,4125,4125,0
|
|
20240422,141500,111747595,4125,4125,4125,4125,0
|
|
20240422,141400,111747595,4125,4125,4125,4125,0
|
|
20240422,141300,111747595,4125,4125,4125,4125,0
|
|
20240422,141200,111747595,4125,4125,4125,4125,0
|
|
20240422,141100,111747595,4125,4125,4125,4125,40
|
|
20240422,141000,111582595,4130,4130,4130,4130,1
|
|
20240422,140900,111578465,4130,4130,4130,4130,0
|
|
20240422,140800,111578465,4130,4130,4130,4130,0
|
|
20240422,140700,111578465,4130,4130,4130,4130,0
|
|
20240422,140600,111578465,4130,4130,4130,4130,1
|
|
20240422,140500,111574335,4125,4125,4125,4125,0
|
|
20240422,140400,111574335,4125,4125,4125,4125,0
|
|
20240422,140300,111574335,4125,4125,4125,4125,0
|
|
20240422,140200,111574335,4125,4130,4145,4125,501
|
|
20240422,140100,109498250,4130,4130,4130,4130,0
|
|
20240422,140000,109498250,4130,4130,4130,4130,10
|
|
20240422,135900,109456950,4120,4120,4120,4120,67
|
|
20240422,135800,109180910,4115,4115,4115,4115,0
|
|
20240422,135700,109180910,4115,4115,4115,4115,0
|
|
20240422,135600,109180910,4115,4115,4115,4115,0
|
|
20240422,135500,109180910,4115,4115,4115,4115,0
|
|
20240422,135400,109180910,4115,4115,4115,4115,0
|
|
20240422,135300,109180910,4115,4115,4115,4115,0
|
|
20240422,135200,109180910,4115,4125,4125,4115,600
|
|
20240422,135100,106709100,4125,4130,4130,4125,750
|
|
20240422,135000,103612690,4130,4130,4130,4130,0
|
|
20240422,134900,103612690,4130,4135,4135,4130,20
|
|
20240422,134800,103530045,4135,4135,4135,4135,0
|
|
20240422,134700,103530045,4135,4135,4135,4135,20
|
|
20240422,134600,103447345,4135,4135,4135,4135,0
|
|
20240422,134500,103447345,4135,4135,4135,4135,0
|
|
20240422,134400,103447345,4135,4135,4135,4135,0
|
|
20240422,134300,103447345,4135,4135,4135,4135,1
|
|
20240422,134200,103443210,4130,4130,4130,4130,0
|
|
20240422,134100,103443210,4130,4130,4130,4130,0
|
|
20240422,134000,103443210,4130,4130,4130,4130,0
|
|
20240422,133900,103443210,4130,4130,4130,4130,0
|
|
20240422,133800,103443210,4130,4130,4130,4130,0
|
|
20240422,133700,103443210,4130,4130,4130,4130,0
|
|
20240422,133600,103443210,4130,4130,4130,4130,0
|
|
20240422,133500,103443210,4130,4130,4130,4130,0
|
|
20240422,133400,103443210,4130,4130,4130,4130,0
|
|
20240422,133300,103443210,4130,4130,4130,4130,0
|
|
20240422,133200,103443210,4130,4130,4130,4130,44
|
|
20240422,133100,103261490,4140,4140,4140,4140,2
|
|
20240422,133000,103253210,4140,4140,4140,4140,0
|
|
20240422,132900,103253210,4140,4140,4140,4140,0
|
|
20240422,132800,103253210,4140,4140,4140,4140,0
|
|
20240422,132700,103253210,4140,4140,4140,4140,0
|
|
20240422,132600,103253210,4140,4140,4140,4140,0
|
|
20240422,132500,103253210,4140,4140,4140,4140,0
|
|
20240422,132400,103253210,4140,4140,4140,4140,0
|
|
20240422,132300,103253210,4140,4140,4140,4140,0
|
|
20240422,132200,103253210,4140,4140,4140,4140,0
|
|
20240422,132100,103253210,4140,4140,4140,4140,205
|
|
20240422,132000,102404510,4150,4150,4150,4150,0
|
|
20240422,131900,102404510,4150,4150,4150,4150,0
|
|
20240422,131800,102404510,4150,4150,4150,4150,0
|
|
20240422,131700,102404510,4150,4140,4150,4140,323
|
|
20240422,131600,101066995,4140,4140,4140,4140,0
|
|
20240422,131500,101066995,4140,4140,4140,4140,20
|
|
20240422,131400,100984195,4125,4130,4130,4125,77
|
|
20240422,131300,100666470,4140,4140,4140,4140,0
|
|
20240422,131200,100666470,4140,4140,4140,4140,0
|
|
20240422,131100,100666470,4140,4140,4140,4140,0
|
|
20240422,131000,100666470,4140,4140,4140,4140,0
|
|
20240422,130900,100666470,4140,4140,4140,4140,0
|
|
20240422,130800,100666470,4140,4140,4140,4140,0
|
|
20240422,130700,100666470,4140,4140,4140,4140,50
|
|
20240422,130600,100459470,4135,4135,4135,4135,0
|
|
20240422,130500,100459470,4135,4135,4135,4135,0
|
|
20240422,130400,100459470,4135,4135,4135,4135,0
|
|
20240422,130300,100459470,4135,4135,4135,4135,0
|
|
20240422,130200,100459470,4135,4135,4135,4135,66
|
|
20240422,130100,100186560,4135,4135,4135,4135,0
|
|
20240422,130000,100186560,4135,4135,4135,4135,0
|
|
20240422,125900,100186560,4135,4120,4135,4120,31
|
|
20240422,125800,100058390,4120,4120,4120,4120,0
|
|
20240422,125700,100058390,4120,4120,4120,4120,0
|
|
20240422,125600,100058390,4120,4125,4125,4120,27
|
|
20240422,125500,99947130,4120,4120,4120,4120,0
|
|
20240422,125400,99947130,4120,4120,4120,4120,0
|
|
20240422,125300,99947130,4120,4120,4120,4120,0
|
|
20240422,125200,99947130,4120,4120,4120,4120,0
|
|
20240422,125100,99947130,4120,4120,4120,4120,0
|
|
20240422,125000,99947130,4120,4120,4120,4120,0
|
|
20240422,124900,99947130,4120,4120,4120,4120,0
|
|
20240422,124800,99947130,4120,4120,4120,4120,1
|
|
20240422,124700,99943010,4115,4115,4115,4115,0
|
|
20240422,124600,99943010,4115,4115,4115,4115,0
|
|
20240422,124500,99943010,4115,4115,4115,4115,0
|
|
20240422,124400,99943010,4115,4115,4115,4115,41
|
|
20240422,124300,99774295,4115,4115,4115,4115,0
|
|
20240422,124200,99774295,4115,4115,4115,4115,7
|
|
20240422,124100,99745490,4115,4115,4115,4115,0
|
|
20240422,124000,99745490,4115,4115,4115,4115,0
|
|
20240422,123900,99745490,4115,4115,4115,4115,0
|
|
20240422,123800,99745490,4115,4120,4120,4115,62
|
|
20240422,123700,99490305,4115,4115,4115,4115,0
|
|
20240422,123600,99490305,4115,4115,4115,4115,0
|
|
20240422,123500,99490305,4115,4115,4115,4115,0
|
|
20240422,123400,99490305,4115,4115,4115,4115,0
|
|
20240422,123300,99490305,4115,4115,4115,4115,60
|
|
20240422,123200,99243405,4120,4120,4120,4120,0
|
|
20240422,123100,99243405,4120,4120,4120,4120,0
|
|
20240422,123000,99243405,4120,4120,4120,4120,0
|
|
20240422,122900,99243405,4120,4120,4120,4120,0
|
|
20240422,122800,99243405,4120,4120,4120,4120,0
|
|
20240422,122700,99243405,4120,4120,4120,4120,1
|
|
20240422,122600,99239285,4120,4120,4120,4120,0
|
|
20240422,122500,99239285,4120,4120,4120,4120,40
|
|
20240422,122400,99074485,4125,4125,4125,4125,3
|
|
20240422,122300,99062110,4125,4125,4125,4125,1
|
|
20240422,122200,99057985,4115,4115,4115,4115,0
|
|
20240422,122100,99057985,4115,4115,4115,4115,0
|
|
20240422,122000,99057985,4115,4115,4115,4115,30
|
|
20240422,121900,98934535,4115,4115,4115,4115,0
|
|
20240422,121800,98934535,4115,4115,4115,4115,0
|
|
20240422,121700,98934535,4115,4115,4115,4115,0
|
|
20240422,121600,98934535,4115,4115,4115,4115,0
|
|
20240422,121500,98934535,4115,4115,4115,4115,0
|
|
20240422,121400,98934535,4115,4115,4115,4115,19
|
|
20240422,121300,98856350,4115,4115,4115,4115,45
|
|
20240422,121200,98671175,4115,4115,4115,4115,0
|
|
20240422,121100,98671175,4115,4115,4115,4115,100
|
|
20240422,121000,98259675,4115,4115,4115,4115,100
|
|
20240422,120900,97848175,4115,4115,4115,4115,0
|
|
20240422,120800,97848175,4115,4115,4115,4115,100
|
|
20240422,120700,97436675,4115,4135,4135,4115,104
|
|
20240422,120600,97008635,4110,4115,4115,4110,100
|
|
20240422,120500,96597385,4135,4135,4135,4135,0
|
|
20240422,120400,96597385,4135,4135,4135,4135,0
|
|
20240422,120300,96597385,4135,4135,4135,4135,0
|
|
20240422,120200,96597385,4135,4135,4135,4135,1
|
|
20240422,120100,96593250,4110,4115,4115,4110,335
|
|
20240422,120000,95215040,4135,4135,4135,4135,0
|
|
20240422,115900,95215040,4135,4135,4135,4135,0
|
|
20240422,115800,95215040,4135,4135,4135,4135,0
|
|
20240422,115700,95215040,4135,4135,4135,4135,0
|
|
20240422,115600,95215040,4135,4135,4135,4135,0
|
|
20240422,115500,95215040,4135,4135,4135,4135,0
|
|
20240422,115400,95215040,4135,4135,4135,4135,0
|
|
20240422,115300,95215040,4135,4135,4135,4135,0
|
|
20240422,115200,95215040,4135,4115,4135,4115,1332
|
|
20240422,115100,89723865,4135,4135,4135,4135,1
|
|
20240422,115000,89719730,4140,4140,4140,4140,0
|
|
20240422,114900,89719730,4140,4140,4140,4140,0
|
|
20240422,114800,89719730,4140,4140,4140,4140,0
|
|
20240422,114700,89719730,4140,4135,4140,4135,110
|
|
20240422,114600,89264875,4135,4135,4135,4135,0
|
|
20240422,114500,89264875,4135,4135,4135,4135,0
|
|
20240422,114400,89264875,4135,4135,4135,4135,0
|
|
20240422,114300,89264875,4135,4135,4135,4135,0
|
|
20240422,114200,89264875,4135,4135,4135,4135,0
|
|
20240422,114100,89264875,4135,4135,4135,4135,0
|
|
20240422,114000,89264875,4135,4135,4135,4135,0
|
|
20240422,113900,89264875,4135,4135,4135,4135,0
|
|
20240422,113800,89264875,4135,4135,4135,4135,3
|
|
20240422,113700,89252470,4135,4135,4135,4135,0
|
|
20240422,113600,89252470,4135,4135,4135,4135,0
|
|
20240422,113500,89252470,4135,4135,4135,4135,0
|
|
20240422,113400,89252470,4135,4135,4135,4135,0
|
|
20240422,113300,89252470,4135,4135,4135,4135,0
|
|
20240422,113200,89252470,4135,4115,4135,4110,2431
|
|
20240422,113100,79256595,4115,4140,4140,4115,2908
|
|
20240422,113000,67274115,4140,4140,4140,4140,20
|
|
20240422,112900,67191315,4140,4140,4140,4140,2
|
|
20240422,112800,67183035,4140,4140,4140,4140,0
|
|
20240422,112700,67183035,4140,4140,4140,4140,0
|
|
20240422,112600,67183035,4140,4140,4140,4140,65
|
|
20240422,112500,66913935,4140,4140,4140,4140,0
|
|
20240422,112400,66913935,4140,4140,4140,4140,2
|
|
20240422,112300,66905655,4145,4145,4145,4145,0
|
|
20240422,112200,66905655,4145,4145,4145,4145,0
|
|
20240422,112100,66905655,4145,4145,4145,4145,0
|
|
20240422,112000,66905655,4145,4145,4145,4145,0
|
|
20240422,111900,66905655,4145,4145,4145,4145,0
|
|
20240422,111800,66905655,4145,4145,4145,4145,1
|
|
20240422,111700,66901510,4145,4145,4145,4145,0
|
|
20240422,111600,66901510,4145,4145,4145,4145,0
|
|
20240422,111500,66901510,4145,4145,4145,4145,0
|
|
20240422,111400,66901510,4145,4145,4145,4145,1
|
|
20240422,111300,66897365,4145,4140,4145,4140,5
|
|
20240422,111200,66876660,4125,4125,4125,4125,1
|
|
20240422,111100,66872535,4125,4135,4135,4125,850
|
|
20240422,111000,63362245,4145,4145,4145,4145,0
|
|
20240422,110900,63362245,4145,4145,4145,4145,0
|
|
20240422,110800,63362245,4145,4145,4145,4145,0
|
|
20240422,110700,63362245,4145,4145,4145,4145,51
|
|
20240422,110600,63150850,4140,4140,4140,4140,0
|
|
20240422,110500,63150850,4140,4140,4140,4140,0
|
|
20240422,110400,63150850,4140,4145,4145,4135,289
|
|
20240422,110300,61954600,4150,4150,4150,4150,0
|
|
20240422,110200,61954600,4150,4150,4150,4150,0
|
|
20240422,110100,61954600,4150,4150,4150,4150,0
|
|
20240422,110000,61954600,4150,4150,4150,4150,0
|
|
20240422,105900,61954600,4150,4150,4150,4150,0
|
|
20240422,105800,61954600,4150,4150,4150,4150,0
|
|
20240422,105700,61954600,4150,4150,4150,4150,2
|
|
20240422,105600,61946300,4150,4150,4150,4150,1
|
|
20240422,105500,61942150,4150,4150,4150,4150,0
|
|
20240422,105400,61942150,4150,4150,4150,4150,0
|
|
20240422,105300,61942150,4150,4150,4150,4150,12
|
|
20240422,105200,61892350,4150,4145,4150,4145,7
|
|
20240422,105100,61863305,4145,4145,4145,4145,1000
|
|
20240422,105000,57718305,4145,4145,4145,4145,0
|
|
20240422,104900,57718305,4145,4145,4145,4145,0
|
|
20240422,104800,57718305,4145,4155,4155,4145,463
|
|
20240422,104700,55796160,4150,4150,4150,4150,10
|
|
20240422,104600,55754660,4150,4150,4150,4150,2172
|
|
20240422,104500,46740860,4155,4160,4160,4155,1239
|
|
20240422,104400,41592805,4155,4155,4155,4155,1
|
|
20240422,104300,41588650,4155,4160,4160,4155,124
|
|
20240422,104200,41072820,4160,4160,4160,4155,75
|
|
20240422,104100,40760825,4160,4160,4160,4160,200
|
|
20240422,104000,39928825,4160,4160,4160,4160,500
|
|
20240422,103900,37848825,4155,4155,4155,4155,0
|
|
20240422,103800,37848825,4155,4155,4155,4155,0
|
|
20240422,103700,37848825,4155,4155,4155,4155,0
|
|
20240422,103600,37848825,4155,4160,4160,4155,792
|
|
20240422,103500,34554125,4160,4160,4160,4160,0
|
|
20240422,103400,34554125,4160,4170,4170,4160,250
|
|
20240422,103300,33513000,4165,4165,4165,4165,0
|
|
20240422,103200,33513000,4165,4165,4165,4165,0
|
|
20240422,103100,33513000,4165,4165,4165,4165,0
|
|
20240422,103000,33513000,4165,4165,4165,4165,0
|
|
20240422,102900,33513000,4165,4165,4165,4165,0
|
|
20240422,102800,33513000,4165,4165,4165,4165,0
|
|
20240422,102700,33513000,4165,4165,4165,4165,0
|
|
20240422,102600,33513000,4165,4165,4165,4165,491
|
|
20240422,102500,31467985,4165,4170,4170,4165,30
|
|
20240422,102400,31343030,4165,4165,4165,4165,0
|
|
20240422,102300,31343030,4165,4165,4165,4165,0
|
|
20240422,102200,31343030,4165,4165,4165,4165,0
|
|
20240422,102100,31343030,4165,4165,4165,4165,0
|
|
20240422,102000,31343030,4165,4165,4165,4165,0
|
|
20240422,101900,31343030,4165,4165,4165,4165,0
|
|
20240422,101800,31343030,4165,4165,4165,4165,0
|
|
20240422,101700,31343030,4165,4165,4165,4165,0
|
|
20240422,101600,31343030,4165,4175,4175,4165,256
|
|
20240422,101500,30276235,4175,4175,4175,4175,244
|
|
20240422,101400,29257535,4185,4185,4185,4185,0
|
|
20240422,101300,29257535,4185,4185,4185,4185,0
|
|
20240422,101200,29257535,4185,4185,4185,4185,0
|
|
20240422,101100,29257535,4185,4185,4185,4185,0
|
|
20240422,101000,29257535,4185,4185,4185,4185,0
|
|
20240422,100900,29257535,4185,4185,4185,4185,0
|
|
20240422,100800,29257535,4185,4185,4185,4185,0
|
|
20240422,100700,29257535,4185,4185,4185,4185,0
|
|
20240422,100600,29257535,4185,4180,4185,4180,500
|
|
20240422,100500,27165515,4190,4190,4190,4190,1
|
|
20240422,100400,27161325,4190,4190,4190,4190,2
|
|
20240422,100300,27152945,4190,4190,4190,4190,0
|
|
20240422,100200,27152945,4190,4190,4190,4190,2
|
|
20240422,100100,27144565,4165,4165,4165,4165,0
|
|
20240422,100000,27144565,4165,4165,4165,4165,0
|
|
20240422,095900,27144565,4165,4165,4165,4165,0
|
|
20240422,095800,27144565,4165,4165,4165,4165,0
|
|
20240422,095700,27144565,4165,4165,4165,4165,0
|
|
20240422,095600,27144565,4165,4195,4195,4165,250
|
|
20240422,095500,26103260,4195,4195,4195,4195,0
|
|
20240422,095400,26103260,4195,4195,4195,4195,0
|
|
20240422,095300,26103260,4195,4195,4195,4195,0
|
|
20240422,095200,26103260,4195,4195,4195,4195,0
|
|
20240422,095100,26103260,4195,4230,4230,4195,53
|
|
20240422,095000,25880890,4230,4230,4230,4230,0
|
|
20240422,094900,25880890,4230,4230,4230,4230,0
|
|
20240422,094800,25880890,4230,4210,4230,4150,3911
|
|
20240422,094700,9575190,4265,4265,4265,4265,0
|
|
20240422,094600,9575190,4265,4265,4265,4265,0
|
|
20240422,094500,9575190,4265,4265,4265,4265,0
|
|
20240422,094400,9575190,4265,4265,4265,4265,0
|
|
20240422,094300,9575190,4265,4255,4265,4255,1500
|
|
20240422,094200,3178105,4210,4210,4210,4210,0
|
|
20240422,094100,3178105,4210,4210,4210,4210,0
|
|
20240422,094000,3178105,4210,4210,4210,4210,36
|
|
20240422,093900,3026545,4265,4265,4265,4265,0
|
|
20240422,093800,3026545,4265,4205,4265,4205,2
|
|
20240422,093700,3018075,4210,4270,4270,4210,258
|
|
20240422,093600,1931775,4270,4205,4270,4205,4
|
|
20240422,093500,1914890,4275,4275,4275,4275,0
|
|
20240422,093400,1914890,4275,4275,4275,4275,0
|
|
20240422,093300,1914890,4275,4275,4275,4275,0
|
|
20240422,093200,1914890,4275,4275,4275,4275,0
|
|
20240422,093100,1914890,4275,4275,4275,4275,0
|
|
20240422,093000,1914890,4275,4275,4275,4275,0
|
|
20240422,092900,1914890,4275,4275,4275,4275,0
|
|
20240422,092800,1914890,4275,4275,4275,4275,0
|
|
20240422,092700,1914890,4275,4275,4275,4275,6
|
|
20240422,092600,1889240,4275,4275,4275,4275,0
|
|
20240422,092500,1889240,4275,4275,4275,4275,0
|
|
20240422,092400,1889240,4275,4275,4275,4275,0
|
|
20240422,092300,1889240,4275,4275,4275,4275,0
|
|
20240422,092200,1889240,4275,4275,4275,4275,0
|
|
20240422,092100,1889240,4275,4275,4275,4275,0
|
|
20240422,092000,1889240,4275,4275,4275,4275,0
|
|
20240422,091900,1889240,4275,4275,4275,4275,0
|
|
20240422,091800,1889240,4275,4275,4275,4275,2
|
|
20240422,091700,1880690,4275,4275,4275,4275,1
|
|
20240422,091600,1876415,4285,4285,4285,4285,0
|
|
20240422,091500,1876415,4285,4285,4285,4285,0
|
|
20240422,091400,1876415,4285,4285,4285,4285,0
|
|
20240422,091300,1876415,4285,4285,4285,4285,0
|
|
20240422,091200,1876415,4285,4285,4285,4285,0
|
|
20240422,091100,1876415,4285,4285,4285,4285,0
|
|
20240422,091000,1876415,4285,4285,4285,4285,0
|
|
20240422,090900,1876415,4285,4285,4285,4285,0
|
|
20240422,090800,1876415,4285,4285,4285,4285,0
|
|
20240422,090700,1876415,4285,4260,4285,4260,7
|
|
20240422,090600,1846485,4260,4260,4260,4260,1
|
|
20240422,090500,1842225,4235,4235,4235,4235,0
|
|
20240422,090400,1842225,4235,4235,4235,4235,257
|
|
20240422,090300,753830,4235,4235,4235,4235,4
|
|
20240422,090200,736890,4235,4235,4235,4235,0
|
|
20240422,090100,736890,4235,4235,4235,4235,2
|
|
20240422,090000,728420,4235,4235,4235,4235,172
|