648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,194500,19191210,3310,3310,3310,3310,1
|
|
20240425,194400,19191210,3310,3310,3310,3310,0
|
|
20240425,194300,19191210,3310,3310,3310,3310,0
|
|
20240425,194200,19191210,3310,3310,3310,3310,0
|
|
20240425,194100,19191210,3310,3310,3310,3310,0
|
|
20240425,194000,19191210,3310,3310,3310,3310,0
|
|
20240425,193900,19191210,3310,3310,3310,3310,0
|
|
20240425,193800,19191210,3310,3310,3310,3310,0
|
|
20240425,193700,19191210,3310,3310,3310,3310,0
|
|
20240425,193600,19191210,3310,3310,3310,3310,0
|
|
20240425,193500,19191210,3310,3310,3310,3310,0
|
|
20240425,193400,19191210,3310,3310,3310,3310,0
|
|
20240425,193300,19191210,3310,3310,3310,3310,0
|
|
20240425,193200,19191210,3310,3310,3310,3310,0
|
|
20240425,193100,19191210,3310,3310,3310,3310,0
|
|
20240425,193000,19191210,3310,3310,3310,3310,0
|
|
20240425,192900,19191210,3310,3310,3310,3310,0
|
|
20240425,192800,19191210,3310,3310,3310,3310,0
|
|
20240425,192700,19191210,3310,3310,3310,3310,0
|
|
20240425,192600,19191210,3310,3310,3310,3310,0
|
|
20240425,192500,19191210,3310,3310,3310,3310,0
|
|
20240425,192400,19191210,3310,3310,3310,3310,0
|
|
20240425,192300,19191210,3310,3310,3310,3310,0
|
|
20240425,192200,19191210,3310,3310,3310,3310,0
|
|
20240425,192100,19191210,3310,3310,3310,3310,0
|
|
20240425,192000,19191210,3310,3310,3310,3310,0
|
|
20240425,191900,19191210,3310,3310,3310,3310,0
|
|
20240425,191800,19191210,3310,3310,3310,3310,0
|
|
20240425,191700,19191210,3310,3310,3310,3310,0
|
|
20240425,191600,19191210,3310,3310,3310,3310,0
|
|
20240425,191500,19191210,3310,3310,3310,3310,1
|
|
20240425,191400,19191210,3310,3310,3310,3310,0
|
|
20240425,191300,19191210,3310,3310,3310,3310,0
|
|
20240425,191200,19191210,3310,3310,3310,3310,0
|
|
20240425,191100,19191210,3310,3310,3310,3310,0
|
|
20240425,191000,19191210,3310,3310,3310,3310,0
|
|
20240425,190900,19191210,3310,3310,3310,3310,0
|
|
20240425,190800,19191210,3310,3310,3310,3310,0
|
|
20240425,190700,19191210,3310,3310,3310,3310,0
|
|
20240425,190600,19191210,3310,3310,3310,3310,0
|
|
20240425,190500,19191210,3310,3310,3310,3310,0
|
|
20240425,190400,19191210,3310,3310,3310,3310,0
|
|
20240425,190300,19191210,3310,3310,3310,3310,0
|
|
20240425,190200,19191210,3310,3310,3310,3310,0
|
|
20240425,190100,19191210,3310,3310,3310,3310,0
|
|
20240425,190000,19191210,3310,3310,3310,3310,0
|
|
20240425,185900,19191210,3310,3310,3310,3310,0
|
|
20240425,185800,19191210,3310,3310,3310,3310,0
|
|
20240425,185700,19191210,3310,3310,3310,3310,0
|
|
20240425,185600,19191210,3310,3310,3310,3310,0
|
|
20240425,185500,19191210,3310,3310,3310,3310,0
|
|
20240425,185400,19191210,3310,3310,3310,3310,0
|
|
20240425,185300,19191210,3310,3310,3310,3310,0
|
|
20240425,185200,19191210,3310,3310,3310,3310,0
|
|
20240425,185100,19191210,3310,3310,3310,3310,0
|
|
20240425,185000,19191210,3310,3310,3310,3310,0
|
|
20240425,184900,19191210,3310,3310,3310,3310,0
|
|
20240425,184800,19191210,3310,3310,3310,3310,0
|
|
20240425,184700,19191210,3310,3310,3310,3310,0
|
|
20240425,184600,19191210,3310,3310,3310,3310,0
|
|
20240425,184500,19191210,3310,3310,3310,3310,1
|
|
20240425,184400,19191210,3310,3310,3310,3310,0
|
|
20240425,184300,19191210,3310,3310,3310,3310,0
|
|
20240425,184200,19191210,3310,3310,3310,3310,0
|
|
20240425,184100,19191210,3310,3310,3310,3310,0
|
|
20240425,184000,19191210,3310,3310,3310,3310,0
|
|
20240425,183900,19191210,3310,3310,3310,3310,0
|
|
20240425,183800,19191210,3310,3310,3310,3310,0
|
|
20240425,183700,19191210,3310,3310,3310,3310,0
|
|
20240425,183600,19191210,3310,3310,3310,3310,0
|
|
20240425,183500,19191210,3310,3310,3310,3310,0
|
|
20240425,183400,19191210,3310,3310,3310,3310,0
|
|
20240425,183300,19191210,3310,3310,3310,3310,0
|
|
20240425,183200,19191210,3310,3310,3310,3310,0
|
|
20240425,183100,19191210,3310,3310,3310,3310,0
|
|
20240425,183000,19191210,3310,3310,3310,3310,0
|
|
20240425,182900,19191210,3310,3310,3310,3310,0
|
|
20240425,182800,19191210,3310,3310,3310,3310,0
|
|
20240425,182700,19191210,3310,3310,3310,3310,0
|
|
20240425,182600,19191210,3310,3310,3310,3310,0
|
|
20240425,182500,19191210,3310,3310,3310,3310,0
|
|
20240425,182400,19191210,3310,3310,3310,3310,0
|
|
20240425,182300,19191210,3310,3310,3310,3310,0
|
|
20240425,182200,19191210,3310,3310,3310,3310,0
|
|
20240425,182100,19191210,3310,3310,3310,3310,0
|
|
20240425,182000,19191210,3310,3310,3310,3310,0
|
|
20240425,181900,19191210,3310,3310,3310,3310,0
|
|
20240425,181800,19191210,3310,3310,3310,3310,0
|
|
20240425,181700,19191210,3310,3310,3310,3310,0
|
|
20240425,181600,19191210,3310,3310,3310,3310,0
|
|
20240425,181500,19191210,3310,3310,3310,3310,1
|
|
20240425,181400,19191210,3310,3310,3310,3310,0
|
|
20240425,181300,19191210,3310,3310,3310,3310,0
|
|
20240425,181200,19191210,3310,3310,3310,3310,0
|
|
20240425,181100,19191210,3310,3310,3310,3310,0
|
|
20240425,181000,19191210,3310,3310,3310,3310,0
|
|
20240425,180900,19191210,3310,3310,3310,3310,0
|
|
20240425,180800,19191210,3310,3310,3310,3310,0
|
|
20240425,180700,19191210,3310,3310,3310,3310,0
|
|
20240425,180600,19191210,3310,3310,3310,3310,0
|
|
20240425,180500,19191210,3310,3310,3310,3310,0
|
|
20240425,180400,19191210,3310,3310,3310,3310,0
|
|
20240425,180300,19191210,3310,3310,3310,3310,0
|
|
20240425,180200,19191210,3310,3310,3310,3310,0
|
|
20240425,180100,19191210,3310,3310,3310,3310,0
|
|
20240425,180000,19191210,3310,3310,3310,3310,0
|
|
20240425,175900,19191210,3310,3310,3310,3310,0
|
|
20240425,175800,19191210,3310,3310,3310,3310,0
|
|
20240425,175700,19191210,3310,3310,3310,3310,0
|
|
20240425,175600,19191210,3310,3310,3310,3310,0
|
|
20240425,175500,19191210,3310,3310,3310,3310,0
|
|
20240425,175400,19191210,3310,3310,3310,3310,0
|
|
20240425,175300,19191210,3310,3310,3310,3310,0
|
|
20240425,175200,19191210,3310,3310,3310,3310,0
|
|
20240425,175100,19191210,3310,3310,3310,3310,0
|
|
20240425,175000,19191210,3310,3310,3310,3310,0
|
|
20240425,174900,19191210,3310,3310,3310,3310,0
|
|
20240425,174800,19191210,3310,3310,3310,3310,0
|
|
20240425,174700,19191210,3310,3310,3310,3310,0
|
|
20240425,174600,19191210,3310,3310,3310,3310,0
|
|
20240425,174500,19191210,3310,3310,3310,3310,1
|
|
20240425,174400,19191210,3310,3310,3310,3310,0
|
|
20240425,174300,19191210,3310,3310,3310,3310,0
|
|
20240425,174200,19191210,3310,3310,3310,3310,0
|
|
20240425,174100,19191210,3310,3310,3310,3310,0
|
|
20240425,174000,19191210,3310,3310,3310,3310,0
|
|
20240425,173900,19191210,3310,3310,3310,3310,0
|
|
20240425,173800,19191210,3310,3310,3310,3310,0
|
|
20240425,173700,19191210,3310,3310,3310,3310,0
|
|
20240425,173600,19191210,3310,3310,3310,3310,0
|
|
20240425,173500,19191210,3310,3310,3310,3310,0
|
|
20240425,173400,19191210,3310,3310,3310,3310,0
|
|
20240425,173300,19191210,3310,3310,3310,3310,0
|
|
20240425,173200,19191210,3310,3310,3310,3310,0
|
|
20240425,173100,19191210,3310,3310,3310,3310,0
|
|
20240425,173000,19191210,3310,3310,3310,3310,0
|
|
20240425,172900,19191210,3310,3310,3310,3310,0
|
|
20240425,172800,19191210,3310,3310,3310,3310,0
|
|
20240425,172700,19191210,3310,3310,3310,3310,0
|
|
20240425,172600,19191210,3310,3310,3310,3310,0
|
|
20240425,172500,19191210,3310,3310,3310,3310,0
|
|
20240425,172400,19191210,3310,3310,3310,3310,0
|
|
20240425,172300,19191210,3310,3310,3310,3310,0
|
|
20240425,172200,19191210,3310,3310,3310,3310,0
|
|
20240425,172100,19191210,3310,3310,3310,3310,0
|
|
20240425,172000,19191210,3310,3310,3310,3310,0
|
|
20240425,171900,19191210,3310,3310,3310,3310,0
|
|
20240425,171800,19191210,3310,3310,3310,3310,0
|
|
20240425,171700,19191210,3310,3310,3310,3310,0
|
|
20240425,171600,19191210,3310,3310,3310,3310,0
|
|
20240425,171500,19191210,3310,3310,3310,3310,1
|
|
20240425,171400,19191210,3310,3310,3310,3310,0
|
|
20240425,171300,19191210,3310,3310,3310,3310,0
|
|
20240425,171200,19191210,3310,3310,3310,3310,0
|
|
20240425,171100,19191210,3310,3310,3310,3310,0
|
|
20240425,171000,19191210,3310,3310,3310,3310,0
|
|
20240425,170900,19191210,3310,3310,3310,3310,0
|
|
20240425,170800,19191210,3310,3310,3310,3310,0
|
|
20240425,170700,19191210,3310,3310,3310,3310,0
|
|
20240425,170600,19191210,3310,3310,3310,3310,0
|
|
20240425,170500,19191210,3310,3310,3310,3310,0
|
|
20240425,170400,19191210,3310,3310,3310,3310,0
|
|
20240425,170300,19191210,3310,3310,3310,3310,0
|
|
20240425,170200,19191210,3310,3310,3310,3310,0
|
|
20240425,170100,19191210,3310,3310,3310,3310,0
|
|
20240425,170000,19191210,3310,3310,3310,3310,0
|
|
20240425,165900,19191210,3310,3310,3310,3310,0
|
|
20240425,165800,19191210,3310,3310,3310,3310,0
|
|
20240425,165700,19191210,3310,3310,3310,3310,0
|
|
20240425,165600,19191210,3310,3310,3310,3310,0
|
|
20240425,165500,19191210,3310,3310,3310,3310,0
|
|
20240425,165400,19191210,3310,3310,3310,3310,0
|
|
20240425,165300,19191210,3310,3310,3310,3310,0
|
|
20240425,165200,19191210,3310,3310,3310,3310,0
|
|
20240425,165100,19191210,3310,3310,3310,3310,0
|
|
20240425,165000,19191210,3310,3310,3310,3310,0
|
|
20240425,164900,19191210,3310,3310,3310,3310,0
|
|
20240425,164800,19191210,3310,3310,3310,3310,0
|
|
20240425,164700,19191210,3310,3310,3310,3310,0
|
|
20240425,164600,19191210,3310,3310,3310,3310,0
|
|
20240425,164500,19191210,3310,3310,3310,3310,1
|
|
20240425,164400,19191210,3310,3310,3310,3310,0
|
|
20240425,164300,19191210,3310,3310,3310,3310,0
|
|
20240425,164200,19191210,3310,3310,3310,3310,0
|
|
20240425,164100,19191210,3310,3310,3310,3310,0
|
|
20240425,164000,19191210,3310,3310,3310,3310,0
|
|
20240425,163900,19191210,3310,3310,3310,3310,0
|
|
20240425,163800,19191210,3310,3310,3310,3310,0
|
|
20240425,163700,19191210,3310,3310,3310,3310,0
|
|
20240425,163600,19191210,3310,3310,3310,3310,0
|
|
20240425,163500,19191210,3310,3310,3310,3310,0
|
|
20240425,163400,19191210,3310,3310,3310,3310,0
|
|
20240425,163300,19191210,3310,3310,3310,3310,0
|
|
20240425,163200,19191210,3310,3310,3310,3310,0
|
|
20240425,163100,19191210,3310,3310,3310,3310,0
|
|
20240425,163000,19191210,3310,3310,3310,3310,0
|
|
20240425,162900,19191210,3310,3310,3310,3310,0
|
|
20240425,162800,19191210,3310,3310,3310,3310,0
|
|
20240425,162700,19191210,3310,3310,3310,3310,0
|
|
20240425,162600,19191210,3310,3310,3310,3310,0
|
|
20240425,162500,19191210,3310,3310,3310,3310,0
|
|
20240425,162400,19191210,3310,3310,3310,3310,0
|
|
20240425,162300,19191210,3310,3310,3310,3310,0
|
|
20240425,162200,19191210,3310,3310,3310,3310,0
|
|
20240425,162100,19191210,3310,3310,3310,3310,0
|
|
20240425,162000,19191210,3310,3310,3310,3310,0
|
|
20240425,161900,19191210,3310,3310,3310,3310,0
|
|
20240425,161800,19191210,3310,3310,3310,3310,0
|
|
20240425,161700,19191210,3310,3310,3310,3310,0
|
|
20240425,161600,19191210,3310,3310,3310,3310,0
|
|
20240425,161500,19191210,3310,3310,3310,3310,1
|
|
20240425,161400,19191210,3310,3310,3310,3310,0
|
|
20240425,161300,19191210,3310,3310,3310,3310,0
|
|
20240425,161200,19191210,3310,3310,3310,3310,0
|
|
20240425,161100,19191210,3310,3310,3310,3310,0
|
|
20240425,161000,19191210,3310,3310,3310,3310,0
|
|
20240425,160900,19191210,3310,3310,3310,3310,0
|
|
20240425,160800,19191210,3310,3310,3310,3310,0
|
|
20240425,160700,19191210,3310,3310,3310,3310,0
|
|
20240425,160600,19191210,3310,3310,3310,3310,0
|
|
20240425,160500,19191210,3310,3310,3310,3310,0
|
|
20240425,160400,19191210,3310,3310,3310,3310,0
|
|
20240425,160300,19191210,3310,3310,3310,3310,0
|
|
20240425,160200,19191210,3310,3310,3310,3310,0
|
|
20240425,160100,19191210,3310,3310,3310,3310,0
|
|
20240425,160000,19191210,3310,3310,3310,3310,0
|
|
20240425,155900,19191210,3310,3310,3310,3310,0
|
|
20240425,155800,19191210,3310,3310,3310,3310,0
|
|
20240425,155700,19191210,3310,3310,3310,3310,0
|
|
20240425,155600,19191210,3310,3310,3310,3310,0
|
|
20240425,155500,19191210,3310,3310,3310,3310,0
|
|
20240425,155400,19191210,3310,3310,3310,3310,0
|
|
20240425,155300,19191210,3310,3310,3310,3310,0
|
|
20240425,155200,19191210,3310,3310,3310,3310,0
|
|
20240425,155100,19191210,3310,3310,3310,3310,0
|
|
20240425,155000,19191210,3310,3310,3310,3310,0
|
|
20240425,154900,19191210,3310,3310,3310,3310,0
|
|
20240425,154800,19191210,3310,3310,3310,3310,0
|
|
20240425,154700,19191210,3310,3310,3310,3310,0
|
|
20240425,154600,19191210,3310,3310,3310,3310,0
|
|
20240425,154500,19191210,3310,3310,3310,3310,1
|
|
20240425,154400,19191210,3310,3310,3310,3310,0
|
|
20240425,154300,19191210,3310,3310,3310,3310,0
|
|
20240425,154200,19191210,3310,3310,3310,3310,0
|
|
20240425,154100,19191210,3310,3310,3310,3310,0
|
|
20240425,154000,19191210,3310,3310,3310,3310,0
|
|
20240425,153900,19191210,3310,3310,3310,3310,0
|
|
20240425,153800,19191210,3310,3310,3310,3310,0
|
|
20240425,153700,19191210,3310,3310,3310,3310,0
|
|
20240425,153600,19191210,3310,3310,3310,3310,0
|
|
20240425,153500,19191210,3310,3310,3310,3310,0
|
|
20240425,153400,19191210,3310,3310,3310,3310,0
|
|
20240425,153300,19191210,3310,3310,3310,3310,0
|
|
20240425,153200,19191210,3310,3310,3310,3310,0
|
|
20240425,153100,19191210,3310,3310,3310,3310,0
|
|
20240425,153000,19191210,3310,3310,3310,3310,1
|
|
20240425,152900,19187900,3315,3315,3315,3315,0
|
|
20240425,152800,19187900,3315,3315,3315,3315,0
|
|
20240425,152700,19187900,3315,3315,3315,3315,0
|
|
20240425,152600,19187900,3315,3315,3315,3315,0
|
|
20240425,152500,19187900,3315,3315,3315,3315,0
|
|
20240425,152400,19187900,3315,3315,3315,3315,0
|
|
20240425,152300,19187900,3315,3315,3315,3315,0
|
|
20240425,152200,19187900,3315,3315,3315,3315,0
|
|
20240425,152100,19187900,3315,3315,3315,3315,0
|
|
20240425,152000,19187900,3315,3315,3315,3315,0
|
|
20240425,151900,19187900,3315,3315,3315,3315,0
|
|
20240425,151800,19187900,3315,3315,3315,3315,36
|
|
20240425,151700,19068560,3315,3315,3315,3315,0
|
|
20240425,151600,19068560,3315,3315,3315,3315,0
|
|
20240425,151500,19068560,3315,3315,3315,3315,10
|
|
20240425,151400,19035410,3315,3315,3315,3315,0
|
|
20240425,151300,19035410,3315,3315,3315,3315,60
|
|
20240425,151200,18836510,3315,3315,3315,3315,0
|
|
20240425,151100,18836510,3315,3315,3315,3315,0
|
|
20240425,151000,18836510,3315,3315,3315,3315,0
|
|
20240425,150900,18836510,3315,3315,3315,3315,0
|
|
20240425,150800,18836510,3315,3315,3315,3315,0
|
|
20240425,150700,18836510,3315,3315,3315,3315,1
|
|
20240425,150600,18833195,3315,3315,3315,3315,0
|
|
20240425,150500,18833195,3315,3315,3315,3315,0
|
|
20240425,150400,18833195,3315,3315,3315,3315,0
|
|
20240425,150300,18833195,3315,3315,3315,3315,0
|
|
20240425,150200,18833195,3315,3315,3315,3315,2
|
|
20240425,150100,18826565,3305,3305,3305,3305,453
|
|
20240425,150000,17329400,3305,3305,3305,3305,1
|
|
20240425,145900,17326095,3315,3315,3315,3315,0
|
|
20240425,145800,17326095,3315,3315,3315,3315,50
|
|
20240425,145700,17160345,3315,3315,3315,3315,0
|
|
20240425,145600,17160345,3315,3315,3315,3315,0
|
|
20240425,145500,17160345,3315,3315,3315,3315,0
|
|
20240425,145400,17160345,3315,3315,3315,3315,0
|
|
20240425,145300,17160345,3315,3315,3315,3315,0
|
|
20240425,145200,17160345,3315,3315,3315,3315,0
|
|
20240425,145100,17160345,3315,3305,3315,3305,231
|
|
20240425,145000,16396870,3315,3315,3315,3315,0
|
|
20240425,144900,16396870,3315,3315,3315,3315,0
|
|
20240425,144800,16396870,3315,3315,3315,3315,0
|
|
20240425,144700,16396870,3315,3315,3315,3315,0
|
|
20240425,144600,16396870,3315,3315,3315,3315,2
|
|
20240425,144500,16390240,3305,3305,3305,3305,63
|
|
20240425,144400,16182025,3315,3315,3315,3315,0
|
|
20240425,144300,16182025,3315,3315,3315,3315,0
|
|
20240425,144200,16182025,3315,3315,3315,3315,0
|
|
20240425,144100,16182025,3315,3315,3315,3315,0
|
|
20240425,144000,16182025,3315,3315,3315,3315,0
|
|
20240425,143900,16182025,3315,3315,3315,3315,0
|
|
20240425,143800,16182025,3315,3315,3315,3315,0
|
|
20240425,143700,16182025,3315,3315,3315,3315,0
|
|
20240425,143600,16182025,3315,3315,3315,3315,0
|
|
20240425,143500,16182025,3315,3315,3315,3315,0
|
|
20240425,143400,16182025,3315,3315,3315,3315,0
|
|
20240425,143300,16182025,3315,3315,3315,3315,0
|
|
20240425,143200,16182025,3315,3315,3315,3315,0
|
|
20240425,143100,16182025,3315,3315,3315,3315,0
|
|
20240425,143000,16182025,3315,3315,3315,3315,0
|
|
20240425,142900,16182025,3315,3315,3315,3315,0
|
|
20240425,142800,16182025,3315,3315,3315,3315,50
|
|
20240425,142700,16016275,3315,3315,3315,3315,0
|
|
20240425,142600,16016275,3315,3315,3315,3315,0
|
|
20240425,142500,16016275,3315,3315,3315,3315,0
|
|
20240425,142400,16016275,3315,3315,3315,3315,0
|
|
20240425,142300,16016275,3315,3315,3315,3315,0
|
|
20240425,142200,16016275,3315,3315,3315,3315,0
|
|
20240425,142100,16016275,3315,3315,3315,3315,200
|
|
20240425,142000,15353275,3315,3315,3315,3315,0
|
|
20240425,141900,15353275,3315,3315,3315,3315,0
|
|
20240425,141800,15353275,3315,3315,3315,3315,0
|
|
20240425,141700,15353275,3315,3315,3315,3315,0
|
|
20240425,141600,15353275,3315,3315,3315,3315,2
|
|
20240425,141500,15346645,3305,3305,3305,3305,0
|
|
20240425,141400,15346645,3305,3305,3305,3305,385
|
|
20240425,141300,14074220,3310,3310,3310,3310,2
|
|
20240425,141200,14067600,3310,3310,3310,3310,8
|
|
20240425,141100,14041120,3315,3315,3315,3315,0
|
|
20240425,141000,14041120,3315,3315,3315,3315,0
|
|
20240425,140900,14041120,3315,3315,3315,3315,0
|
|
20240425,140800,14041120,3315,3315,3315,3315,0
|
|
20240425,140700,14041120,3315,3315,3315,3315,0
|
|
20240425,140600,14041120,3315,3315,3315,3315,0
|
|
20240425,140500,14041120,3315,3315,3315,3315,0
|
|
20240425,140400,14041120,3315,3315,3315,3315,3
|
|
20240425,140300,14031175,3315,3315,3315,3315,0
|
|
20240425,140200,14031175,3315,3315,3315,3315,0
|
|
20240425,140100,14031175,3315,3315,3315,3315,0
|
|
20240425,140000,14031175,3315,3315,3315,3315,0
|
|
20240425,135900,14031175,3315,3315,3315,3315,2
|
|
20240425,135800,14024545,3305,3305,3305,3305,663
|
|
20240425,135700,11833330,3315,3315,3315,3315,0
|
|
20240425,135600,11833330,3315,3315,3315,3315,0
|
|
20240425,135500,11833330,3315,3315,3315,3315,0
|
|
20240425,135400,11833330,3315,3315,3315,3315,0
|
|
20240425,135300,11833330,3315,3315,3315,3315,2
|
|
20240425,135200,11826700,3310,3310,3310,3310,0
|
|
20240425,135100,11826700,3310,3310,3310,3310,0
|
|
20240425,135000,11826700,3310,3310,3310,3310,0
|
|
20240425,134900,11826700,3310,3310,3310,3310,322
|
|
20240425,134800,10760880,3315,3315,3315,3315,0
|
|
20240425,134700,10760880,3315,3315,3315,3315,0
|
|
20240425,134600,10760880,3315,3315,3315,3315,0
|
|
20240425,134500,10760880,3315,3315,3315,3315,0
|
|
20240425,134400,10760880,3315,3315,3315,3315,0
|
|
20240425,134300,10760880,3315,3315,3315,3315,0
|
|
20240425,134200,10760880,3315,3315,3315,3315,0
|
|
20240425,134100,10760880,3315,3315,3315,3315,53
|
|
20240425,134000,10585185,3320,3320,3320,3320,0
|
|
20240425,133900,10585185,3320,3320,3320,3320,0
|
|
20240425,133800,10585185,3320,3320,3320,3320,0
|
|
20240425,133700,10585185,3320,3320,3320,3320,0
|
|
20240425,133600,10585185,3320,3320,3320,3320,0
|
|
20240425,133500,10585185,3320,3320,3320,3320,0
|
|
20240425,133400,10585185,3320,3320,3320,3320,0
|
|
20240425,133300,10585185,3320,3320,3320,3320,0
|
|
20240425,133200,10585185,3320,3320,3320,3320,0
|
|
20240425,133100,10585185,3320,3320,3320,3320,0
|
|
20240425,133000,10585185,3320,3320,3320,3320,0
|
|
20240425,132900,10585185,3320,3320,3320,3320,0
|
|
20240425,132800,10585185,3320,3320,3320,3320,0
|
|
20240425,132700,10585185,3320,3320,3320,3320,2
|
|
20240425,132600,10578545,3310,3310,3310,3310,89
|
|
20240425,132500,10283955,3315,3315,3315,3315,0
|
|
20240425,132400,10283955,3315,3315,3315,3315,61
|
|
20240425,132300,10081740,3315,3315,3315,3315,0
|
|
20240425,132200,10081740,3315,3315,3315,3315,0
|
|
20240425,132100,10081740,3315,3315,3315,3315,0
|
|
20240425,132000,10081740,3315,3315,3315,3315,0
|
|
20240425,131900,10081740,3315,3315,3315,3315,0
|
|
20240425,131800,10081740,3315,3315,3315,3315,0
|
|
20240425,131700,10081740,3315,3315,3315,3315,0
|
|
20240425,131600,10081740,3315,3315,3315,3315,0
|
|
20240425,131500,10081740,3315,3315,3315,3315,0
|
|
20240425,131400,10081740,3315,3315,3315,3315,0
|
|
20240425,131300,10081740,3315,3315,3315,3315,0
|
|
20240425,131200,10081740,3315,3315,3315,3315,0
|
|
20240425,131100,10081740,3315,3315,3315,3315,104
|
|
20240425,131000,9736980,3315,3315,3315,3315,0
|
|
20240425,130900,9736980,3315,3315,3315,3315,0
|
|
20240425,130800,9736980,3315,3320,3320,3315,245
|
|
20240425,130700,8923805,3320,3320,3320,3320,0
|
|
20240425,130600,8923805,3320,3320,3320,3320,0
|
|
20240425,130500,8923805,3320,3320,3320,3320,0
|
|
20240425,130400,8923805,3320,3320,3320,3320,0
|
|
20240425,130300,8923805,3320,3320,3320,3320,0
|
|
20240425,130200,8923805,3320,3320,3320,3320,0
|
|
20240425,130100,8923805,3320,3320,3320,3320,0
|
|
20240425,130000,8923805,3320,3320,3320,3320,0
|
|
20240425,125900,8923805,3320,3320,3320,3320,0
|
|
20240425,125800,8923805,3320,3320,3320,3320,0
|
|
20240425,125700,8923805,3320,3320,3320,3320,0
|
|
20240425,125600,8923805,3320,3320,3320,3320,17
|
|
20240425,125500,8867365,3325,3325,3325,3325,0
|
|
20240425,125400,8867365,3325,3325,3325,3325,0
|
|
20240425,125300,8867365,3325,3325,3325,3325,63
|
|
20240425,125200,8657890,3325,3325,3325,3325,0
|
|
20240425,125100,8657890,3325,3325,3325,3325,0
|
|
20240425,125000,8657890,3325,3325,3325,3325,0
|
|
20240425,124900,8657890,3325,3325,3325,3325,0
|
|
20240425,124800,8657890,3325,3325,3325,3325,0
|
|
20240425,124700,8657890,3325,3325,3325,3325,0
|
|
20240425,124600,8657890,3325,3325,3325,3325,0
|
|
20240425,124500,8657890,3325,3325,3325,3325,0
|
|
20240425,124400,8657890,3325,3325,3325,3325,0
|
|
20240425,124300,8657890,3325,3325,3325,3325,0
|
|
20240425,124200,8657890,3325,3325,3325,3325,0
|
|
20240425,124100,8657890,3325,3325,3325,3325,0
|
|
20240425,124000,8657890,3325,3325,3325,3325,0
|
|
20240425,123900,8657890,3325,3325,3325,3325,0
|
|
20240425,123800,8657890,3325,3325,3325,3325,0
|
|
20240425,123700,8657890,3325,3325,3325,3325,0
|
|
20240425,123600,8657890,3325,3325,3325,3325,0
|
|
20240425,123500,8657890,3325,3325,3325,3325,0
|
|
20240425,123400,8657890,3325,3325,3325,3325,200
|
|
20240425,123300,7992890,3325,3325,3325,3325,0
|
|
20240425,123200,7992890,3325,3325,3325,3325,0
|
|
20240425,123100,7992890,3325,3325,3325,3325,0
|
|
20240425,123000,7992890,3325,3325,3325,3325,0
|
|
20240425,122900,7992890,3325,3325,3325,3325,0
|
|
20240425,122800,7992890,3325,3325,3325,3325,0
|
|
20240425,122700,7992890,3325,3325,3325,3325,50
|
|
20240425,122600,7826640,3325,3325,3325,3325,0
|
|
20240425,122500,7826640,3325,3325,3325,3325,0
|
|
20240425,122400,7826640,3325,3325,3325,3325,0
|
|
20240425,122300,7826640,3325,3325,3325,3325,0
|
|
20240425,122200,7826640,3325,3325,3325,3325,0
|
|
20240425,122100,7826640,3325,3325,3325,3325,0
|
|
20240425,122000,7826640,3325,3325,3325,3325,0
|
|
20240425,121900,7826640,3325,3325,3325,3325,0
|
|
20240425,121800,7826640,3325,3325,3325,3325,0
|
|
20240425,121700,7826640,3325,3325,3325,3325,0
|
|
20240425,121600,7826640,3325,3325,3325,3325,0
|
|
20240425,121500,7826640,3325,3325,3325,3325,0
|
|
20240425,121400,7826640,3325,3325,3325,3325,0
|
|
20240425,121300,7826640,3325,3325,3325,3325,0
|
|
20240425,121200,7826640,3325,3325,3325,3325,0
|
|
20240425,121100,7826640,3325,3325,3325,3325,0
|
|
20240425,121000,7826640,3325,3325,3325,3325,0
|
|
20240425,120900,7826640,3325,3325,3325,3325,0
|
|
20240425,120800,7826640,3325,3325,3325,3325,0
|
|
20240425,120700,7826640,3325,3325,3325,3325,0
|
|
20240425,120600,7826640,3325,3325,3325,3325,0
|
|
20240425,120500,7826640,3325,3325,3325,3325,0
|
|
20240425,120400,7826640,3325,3325,3325,3325,50
|
|
20240425,120300,7660390,3325,3325,3325,3325,0
|
|
20240425,120200,7660390,3325,3325,3325,3325,0
|
|
20240425,120100,7660390,3325,3325,3325,3325,0
|
|
20240425,120000,7660390,3325,3325,3325,3325,0
|
|
20240425,115900,7660390,3325,3325,3325,3325,0
|
|
20240425,115800,7660390,3325,3325,3325,3325,0
|
|
20240425,115700,7660390,3325,3325,3325,3325,0
|
|
20240425,115600,7660390,3325,3325,3325,3325,0
|
|
20240425,115500,7660390,3325,3325,3325,3325,1
|
|
20240425,115400,7657065,3330,3330,3330,3330,0
|
|
20240425,115300,7657065,3330,3330,3330,3330,0
|
|
20240425,115200,7657065,3330,3330,3330,3330,0
|
|
20240425,115100,7657065,3330,3330,3330,3330,1
|
|
20240425,115000,7653735,3335,3335,3335,3335,0
|
|
20240425,114900,7653735,3335,3335,3335,3335,0
|
|
20240425,114800,7653735,3335,3335,3335,3335,0
|
|
20240425,114700,7653735,3335,3335,3335,3335,0
|
|
20240425,114600,7653735,3335,3335,3335,3335,0
|
|
20240425,114500,7653735,3335,3335,3335,3335,0
|
|
20240425,114400,7653735,3335,3335,3335,3335,3
|
|
20240425,114300,7643730,3325,3325,3325,3325,200
|
|
20240425,114200,6978730,3335,3335,3335,3335,0
|
|
20240425,114100,6978730,3335,3335,3335,3335,0
|
|
20240425,114000,6978730,3335,3335,3335,3335,0
|
|
20240425,113900,6978730,3335,3335,3335,3335,0
|
|
20240425,113800,6978730,3335,3335,3335,3335,6
|
|
20240425,113700,6958720,3305,3305,3305,3305,0
|
|
20240425,113600,6958720,3305,3305,3305,3305,0
|
|
20240425,113500,6958720,3305,3305,3305,3305,0
|
|
20240425,113400,6958720,3305,3305,3305,3305,0
|
|
20240425,113300,6958720,3305,3305,3305,3305,0
|
|
20240425,113200,6958720,3305,3305,3305,3305,0
|
|
20240425,113100,6958720,3305,3305,3305,3305,0
|
|
20240425,113000,6958720,3305,3305,3305,3305,0
|
|
20240425,112900,6958720,3305,3305,3305,3305,0
|
|
20240425,112800,6958720,3305,3305,3305,3305,0
|
|
20240425,112700,6958720,3305,3305,3305,3305,0
|
|
20240425,112600,6958720,3305,3305,3305,3305,0
|
|
20240425,112500,6958720,3305,3305,3305,3305,0
|
|
20240425,112400,6958720,3305,3305,3305,3305,0
|
|
20240425,112300,6958720,3305,3305,3305,3305,0
|
|
20240425,112200,6958720,3305,3305,3305,3305,0
|
|
20240425,112100,6958720,3305,3305,3305,3305,0
|
|
20240425,112000,6958720,3305,3305,3305,3305,0
|
|
20240425,111900,6958720,3305,3305,3305,3305,0
|
|
20240425,111800,6958720,3305,3305,3305,3305,0
|
|
20240425,111700,6958720,3305,3305,3305,3305,0
|
|
20240425,111600,6958720,3305,3305,3305,3305,0
|
|
20240425,111500,6958720,3305,3305,3305,3305,0
|
|
20240425,111400,6958720,3305,3305,3305,3305,0
|
|
20240425,111300,6958720,3305,3305,3305,3305,14
|
|
20240425,111200,6912450,3305,3310,3310,3305,219
|
|
20240425,111100,6188505,3315,3315,3315,3315,0
|
|
20240425,111000,6188505,3315,3315,3315,3315,0
|
|
20240425,110900,6188505,3315,3315,3315,3315,0
|
|
20240425,110800,6188505,3315,3315,3315,3315,0
|
|
20240425,110700,6188505,3315,3315,3315,3315,0
|
|
20240425,110600,6188505,3315,3315,3315,3315,0
|
|
20240425,110500,6188505,3315,3325,3325,3315,781
|
|
20240425,110400,3596575,3320,3320,3320,3320,0
|
|
20240425,110300,3596575,3320,3320,3320,3320,0
|
|
20240425,110200,3596575,3320,3320,3320,3320,0
|
|
20240425,110100,3596575,3320,3320,3320,3320,0
|
|
20240425,110000,3596575,3320,3320,3320,3320,0
|
|
20240425,105900,3596575,3320,3320,3320,3320,0
|
|
20240425,105800,3596575,3320,3320,3320,3320,0
|
|
20240425,105700,3596575,3320,3320,3320,3320,0
|
|
20240425,105600,3596575,3320,3320,3320,3320,0
|
|
20240425,105500,3596575,3320,3320,3320,3320,0
|
|
20240425,105400,3596575,3320,3320,3320,3320,0
|
|
20240425,105300,3596575,3320,3320,3320,3320,0
|
|
20240425,105200,3596575,3320,3320,3320,3320,0
|
|
20240425,105100,3596575,3320,3320,3320,3320,94
|
|
20240425,105000,3284495,3335,3335,3335,3335,0
|
|
20240425,104900,3284495,3335,3335,3335,3335,0
|
|
20240425,104800,3284495,3335,3335,3335,3335,0
|
|
20240425,104700,3284495,3335,3335,3335,3335,0
|
|
20240425,104600,3284495,3335,3335,3335,3335,0
|
|
20240425,104500,3284495,3335,3335,3335,3335,0
|
|
20240425,104400,3284495,3335,3335,3335,3335,0
|
|
20240425,104300,3284495,3335,3335,3335,3335,30
|
|
20240425,104200,3184445,3320,3320,3320,3320,0
|
|
20240425,104100,3184445,3320,3320,3320,3320,3
|
|
20240425,104000,3174485,3335,3335,3335,3335,0
|
|
20240425,103900,3174485,3335,3325,3335,3325,28
|
|
20240425,103800,3081375,3335,3335,3335,3335,0
|
|
20240425,103700,3081375,3335,3335,3335,3335,0
|
|
20240425,103600,3081375,3335,3335,3335,3335,0
|
|
20240425,103500,3081375,3335,3335,3335,3335,0
|
|
20240425,103400,3081375,3335,3335,3335,3335,0
|
|
20240425,103300,3081375,3335,3335,3335,3335,2
|
|
20240425,103200,3074705,3325,3325,3325,3325,0
|
|
20240425,103100,3074705,3325,3325,3325,3325,0
|
|
20240425,103000,3074705,3325,3325,3325,3325,0
|
|
20240425,102900,3074705,3325,3325,3325,3325,0
|
|
20240425,102800,3074705,3325,3325,3325,3325,0
|
|
20240425,102700,3074705,3325,3325,3325,3325,0
|
|
20240425,102600,3074705,3325,3335,3335,3325,390
|
|
20240425,102500,1777805,3340,3340,3340,3340,0
|
|
20240425,102400,1777805,3340,3340,3340,3340,0
|
|
20240425,102300,1777805,3340,3340,3340,3340,0
|
|
20240425,102200,1777805,3340,3340,3340,3340,0
|
|
20240425,102100,1777805,3340,3340,3340,3340,0
|
|
20240425,102000,1777805,3340,3340,3340,3340,0
|
|
20240425,101900,1777805,3340,3340,3340,3340,0
|
|
20240425,101800,1777805,3340,3340,3340,3340,0
|
|
20240425,101700,1777805,3340,3340,3340,3340,0
|
|
20240425,101600,1777805,3340,3340,3340,3340,0
|
|
20240425,101500,1777805,3340,3340,3340,3340,0
|
|
20240425,101400,1777805,3340,3340,3340,3340,3
|
|
20240425,101300,1767785,3340,3340,3340,3340,0
|
|
20240425,101200,1767785,3340,3340,3340,3340,0
|
|
20240425,101100,1767785,3340,3340,3340,3340,0
|
|
20240425,101000,1767785,3340,3340,3340,3340,0
|
|
20240425,100900,1767785,3340,3340,3340,3340,0
|
|
20240425,100800,1767785,3340,3340,3340,3340,0
|
|
20240425,100700,1767785,3340,3340,3340,3340,0
|
|
20240425,100600,1767785,3340,3340,3340,3340,0
|
|
20240425,100500,1767785,3340,3340,3340,3340,0
|
|
20240425,100400,1767785,3340,3340,3340,3340,0
|
|
20240425,100300,1767785,3340,3340,3340,3340,0
|
|
20240425,100200,1767785,3340,3340,3340,3340,0
|
|
20240425,100100,1767785,3340,3340,3340,3340,4
|
|
20240425,100000,1754425,3335,3335,3335,3335,0
|
|
20240425,095900,1754425,3335,3335,3335,3335,0
|
|
20240425,095800,1754425,3335,3335,3335,3335,0
|
|
20240425,095700,1754425,3335,3335,3335,3335,0
|
|
20240425,095600,1754425,3335,3335,3335,3335,0
|
|
20240425,095500,1754425,3335,3335,3335,3335,0
|
|
20240425,095400,1754425,3335,3335,3335,3335,0
|
|
20240425,095300,1754425,3335,3335,3335,3335,0
|
|
20240425,095200,1754425,3335,3335,3335,3335,0
|
|
20240425,095100,1754425,3335,3335,3335,3335,0
|
|
20240425,095000,1754425,3335,3335,3335,3335,0
|
|
20240425,094900,1754425,3335,3335,3335,3335,0
|
|
20240425,094800,1754425,3335,3335,3335,3335,0
|
|
20240425,094700,1754425,3335,3335,3335,3335,0
|
|
20240425,094600,1754425,3335,3335,3335,3335,0
|
|
20240425,094500,1754425,3335,3335,3335,3335,0
|
|
20240425,094400,1754425,3335,3335,3335,3335,0
|
|
20240425,094300,1754425,3335,3335,3335,3335,0
|
|
20240425,094200,1754425,3335,3335,3335,3335,0
|
|
20240425,094100,1754425,3335,3335,3335,3335,0
|
|
20240425,094000,1754425,3335,3340,3340,3335,2
|
|
20240425,093900,1747750,3335,3335,3335,3335,0
|
|
20240425,093800,1747750,3335,3335,3335,3335,0
|
|
20240425,093700,1747750,3335,3335,3335,3335,0
|
|
20240425,093600,1747750,3335,3335,3335,3335,0
|
|
20240425,093500,1747750,3335,3335,3335,3335,0
|
|
20240425,093400,1747750,3335,3335,3335,3335,0
|
|
20240425,093300,1747750,3335,3335,3335,3335,0
|
|
20240425,093200,1747750,3335,3335,3335,3335,0
|
|
20240425,093100,1747750,3335,3335,3335,3335,0
|
|
20240425,093000,1747750,3335,3335,3335,3335,0
|
|
20240425,092900,1747750,3335,3335,3335,3335,0
|
|
20240425,092800,1747750,3335,3335,3335,3335,0
|
|
20240425,092700,1747750,3335,3335,3335,3335,0
|
|
20240425,092600,1747750,3335,3335,3335,3335,300
|
|
20240425,092500,747250,3350,3350,3350,3350,0
|
|
20240425,092400,747250,3350,3350,3350,3350,0
|
|
20240425,092300,747250,3350,3350,3350,3350,0
|
|
20240425,092200,747250,3350,3350,3350,3350,0
|
|
20240425,092100,747250,3350,3350,3350,3350,0
|
|
20240425,092000,747250,3350,3350,3350,3350,2
|
|
20240425,091900,740550,3325,3325,3325,3325,0
|
|
20240425,091800,740550,3325,3325,3325,3325,0
|
|
20240425,091700,740550,3325,3325,3325,3325,1
|
|
20240425,091600,737225,3350,3350,3350,3350,0
|
|
20240425,091500,737225,3350,3350,3350,3350,0
|
|
20240425,091400,737225,3350,3350,3350,3350,0
|
|
20240425,091300,737225,3350,3350,3350,3350,0
|
|
20240425,091200,737225,3350,3350,3350,3350,0
|
|
20240425,091100,737225,3350,3350,3350,3350,0
|
|
20240425,091000,737225,3350,3350,3350,3350,0
|
|
20240425,090900,737225,3350,3330,3350,3330,2
|
|
20240425,090800,730545,3330,3350,3350,3330,102
|
|
20240425,090700,390825,3340,3350,3350,3340,42
|
|
20240425,090600,250525,3330,3330,3330,3330,1
|
|
20240425,090500,247195,3350,3350,3350,3350,0
|
|
20240425,090400,247195,3350,3350,3350,3350,0
|
|
20240425,090300,247195,3350,3350,3350,3350,1
|
|
20240425,090200,243845,3325,3325,3325,3325,0
|
|
20240425,090100,243845,3325,3325,3325,3325,1
|
|
20240425,090000,240520,3350,3340,3350,3340,72
|