670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,200700,48200395,3215,3215,3215,3215,444
|
|
20240422,200600,48200395,3215,3215,3215,3215,0
|
|
20240422,200500,48200395,3215,3215,3215,3215,0
|
|
20240422,200400,48200395,3215,3215,3215,3215,0
|
|
20240422,200300,48200395,3215,3215,3215,3215,0
|
|
20240422,200200,48200395,3215,3215,3215,3215,0
|
|
20240422,200100,48200395,3215,3215,3215,3215,0
|
|
20240422,200000,48200395,3215,3215,3215,3215,0
|
|
20240422,195900,48200395,3215,3215,3215,3215,0
|
|
20240422,195800,48200395,3215,3215,3215,3215,0
|
|
20240422,195700,48200395,3215,3215,3215,3215,0
|
|
20240422,195600,48200395,3215,3215,3215,3215,0
|
|
20240422,195500,48200395,3215,3215,3215,3215,0
|
|
20240422,195400,48200395,3215,3215,3215,3215,0
|
|
20240422,195300,48200395,3215,3215,3215,3215,0
|
|
20240422,195200,48200395,3215,3215,3215,3215,0
|
|
20240422,195100,48200395,3215,3215,3215,3215,0
|
|
20240422,195000,48200395,3215,3215,3215,3215,0
|
|
20240422,194900,48200395,3215,3215,3215,3215,0
|
|
20240422,194800,48200395,3215,3215,3215,3215,0
|
|
20240422,194700,48200395,3215,3215,3215,3215,0
|
|
20240422,194600,48200395,3215,3215,3215,3215,0
|
|
20240422,194500,48200395,3215,3215,3215,3215,0
|
|
20240422,194400,48200395,3215,3215,3215,3215,0
|
|
20240422,194300,48200395,3215,3215,3215,3215,0
|
|
20240422,194200,48200395,3215,3215,3215,3215,0
|
|
20240422,194100,48200395,3215,3215,3215,3215,0
|
|
20240422,194000,48200395,3215,3215,3215,3215,0
|
|
20240422,193900,48200395,3215,3215,3215,3215,0
|
|
20240422,193800,48200395,3215,3215,3215,3215,0
|
|
20240422,193700,48200395,3215,3215,3215,3215,444
|
|
20240422,193600,48200395,3215,3215,3215,3215,0
|
|
20240422,193500,48200395,3215,3215,3215,3215,0
|
|
20240422,193400,48200395,3215,3215,3215,3215,0
|
|
20240422,193300,48200395,3215,3215,3215,3215,0
|
|
20240422,193200,48200395,3215,3215,3215,3215,0
|
|
20240422,193100,48200395,3215,3215,3215,3215,0
|
|
20240422,193000,48200395,3215,3215,3215,3215,0
|
|
20240422,192900,48200395,3215,3215,3215,3215,0
|
|
20240422,192800,48200395,3215,3215,3215,3215,0
|
|
20240422,192700,48200395,3215,3215,3215,3215,0
|
|
20240422,192600,48200395,3215,3215,3215,3215,0
|
|
20240422,192500,48200395,3215,3215,3215,3215,0
|
|
20240422,192400,48200395,3215,3215,3215,3215,0
|
|
20240422,192300,48200395,3215,3215,3215,3215,0
|
|
20240422,192200,48200395,3215,3215,3215,3215,0
|
|
20240422,192100,48200395,3215,3215,3215,3215,0
|
|
20240422,192000,48200395,3215,3215,3215,3215,0
|
|
20240422,191900,48200395,3215,3215,3215,3215,0
|
|
20240422,191800,48200395,3215,3215,3215,3215,0
|
|
20240422,191700,48200395,3215,3215,3215,3215,0
|
|
20240422,191600,48200395,3215,3215,3215,3215,0
|
|
20240422,191500,48200395,3215,3215,3215,3215,0
|
|
20240422,191400,48200395,3215,3215,3215,3215,0
|
|
20240422,191300,48200395,3215,3215,3215,3215,0
|
|
20240422,191200,48200395,3215,3215,3215,3215,0
|
|
20240422,191100,48200395,3215,3215,3215,3215,0
|
|
20240422,191000,48200395,3215,3215,3215,3215,0
|
|
20240422,190900,48200395,3215,3215,3215,3215,0
|
|
20240422,190800,48200395,3215,3215,3215,3215,0
|
|
20240422,190700,48200395,3215,3215,3215,3215,444
|
|
20240422,190600,48200395,3215,3215,3215,3215,0
|
|
20240422,190500,48200395,3215,3215,3215,3215,0
|
|
20240422,190400,48200395,3215,3215,3215,3215,0
|
|
20240422,190300,48200395,3215,3215,3215,3215,0
|
|
20240422,190200,48200395,3215,3215,3215,3215,0
|
|
20240422,190100,48200395,3215,3215,3215,3215,0
|
|
20240422,190000,48200395,3215,3215,3215,3215,0
|
|
20240422,185900,48200395,3215,3215,3215,3215,0
|
|
20240422,185800,48200395,3215,3215,3215,3215,0
|
|
20240422,185700,48200395,3215,3215,3215,3215,0
|
|
20240422,185600,48200395,3215,3215,3215,3215,0
|
|
20240422,185500,48200395,3215,3215,3215,3215,0
|
|
20240422,185400,48200395,3215,3215,3215,3215,0
|
|
20240422,185300,48200395,3215,3215,3215,3215,0
|
|
20240422,185200,48200395,3215,3215,3215,3215,0
|
|
20240422,185100,48200395,3215,3215,3215,3215,0
|
|
20240422,185000,48200395,3215,3215,3215,3215,0
|
|
20240422,184900,48200395,3215,3215,3215,3215,0
|
|
20240422,184800,48200395,3215,3215,3215,3215,0
|
|
20240422,184700,48200395,3215,3215,3215,3215,0
|
|
20240422,184600,48200395,3215,3215,3215,3215,0
|
|
20240422,184500,48200395,3215,3215,3215,3215,0
|
|
20240422,184400,48200395,3215,3215,3215,3215,0
|
|
20240422,184300,48200395,3215,3215,3215,3215,0
|
|
20240422,184200,48200395,3215,3215,3215,3215,0
|
|
20240422,184100,48200395,3215,3215,3215,3215,0
|
|
20240422,184000,48200395,3215,3215,3215,3215,0
|
|
20240422,183900,48200395,3215,3215,3215,3215,0
|
|
20240422,183800,48200395,3215,3215,3215,3215,0
|
|
20240422,183700,48200395,3215,3215,3215,3215,444
|
|
20240422,183600,48200395,3215,3215,3215,3215,0
|
|
20240422,183500,48200395,3215,3215,3215,3215,0
|
|
20240422,183400,48200395,3215,3215,3215,3215,0
|
|
20240422,183300,48200395,3215,3215,3215,3215,0
|
|
20240422,183200,48200395,3215,3215,3215,3215,0
|
|
20240422,183100,48200395,3215,3215,3215,3215,0
|
|
20240422,183000,48200395,3215,3215,3215,3215,0
|
|
20240422,182900,48200395,3215,3215,3215,3215,0
|
|
20240422,182800,48200395,3215,3215,3215,3215,0
|
|
20240422,182700,48200395,3215,3215,3215,3215,0
|
|
20240422,182600,48200395,3215,3215,3215,3215,0
|
|
20240422,182500,48200395,3215,3215,3215,3215,0
|
|
20240422,182400,48200395,3215,3215,3215,3215,0
|
|
20240422,182300,48200395,3215,3215,3215,3215,0
|
|
20240422,182200,48200395,3215,3215,3215,3215,0
|
|
20240422,182100,48200395,3215,3215,3215,3215,0
|
|
20240422,182000,48200395,3215,3215,3215,3215,0
|
|
20240422,181900,48200395,3215,3215,3215,3215,0
|
|
20240422,181800,48200395,3215,3215,3215,3215,0
|
|
20240422,181700,48200395,3215,3215,3215,3215,0
|
|
20240422,181600,48200395,3215,3215,3215,3215,0
|
|
20240422,181500,48200395,3215,3215,3215,3215,0
|
|
20240422,181400,48200395,3215,3215,3215,3215,0
|
|
20240422,181300,48200395,3215,3215,3215,3215,0
|
|
20240422,181200,48200395,3215,3215,3215,3215,0
|
|
20240422,181100,48200395,3215,3215,3215,3215,0
|
|
20240422,181000,48200395,3215,3215,3215,3215,0
|
|
20240422,180900,48200395,3215,3215,3215,3215,0
|
|
20240422,180800,48200395,3215,3215,3215,3215,0
|
|
20240422,180700,48200395,3215,3215,3215,3215,444
|
|
20240422,180600,48200395,3215,3215,3215,3215,0
|
|
20240422,180500,48200395,3215,3215,3215,3215,0
|
|
20240422,180400,48200395,3215,3215,3215,3215,0
|
|
20240422,180300,48200395,3215,3215,3215,3215,0
|
|
20240422,180200,48200395,3215,3215,3215,3215,0
|
|
20240422,180100,48200395,3215,3215,3215,3215,0
|
|
20240422,180000,48200395,3215,3215,3215,3215,0
|
|
20240422,175900,48200395,3215,3215,3215,3215,0
|
|
20240422,175800,48200395,3215,3215,3215,3215,0
|
|
20240422,175700,48200395,3215,3215,3215,3215,0
|
|
20240422,175600,48200395,3215,3215,3215,3215,0
|
|
20240422,175500,48200395,3215,3215,3215,3215,0
|
|
20240422,175400,48200395,3215,3215,3215,3215,0
|
|
20240422,175300,48200395,3215,3215,3215,3215,0
|
|
20240422,175200,48200395,3215,3215,3215,3215,0
|
|
20240422,175100,48200395,3215,3215,3215,3215,0
|
|
20240422,175000,48200395,3215,3215,3215,3215,0
|
|
20240422,174900,48200395,3215,3215,3215,3215,0
|
|
20240422,174800,48200395,3215,3215,3215,3215,0
|
|
20240422,174700,48200395,3215,3215,3215,3215,0
|
|
20240422,174600,48200395,3215,3215,3215,3215,0
|
|
20240422,174500,48200395,3215,3215,3215,3215,0
|
|
20240422,174400,48200395,3215,3215,3215,3215,0
|
|
20240422,174300,48200395,3215,3215,3215,3215,0
|
|
20240422,174200,48200395,3215,3215,3215,3215,0
|
|
20240422,174100,48200395,3215,3215,3215,3215,0
|
|
20240422,174000,48200395,3215,3215,3215,3215,0
|
|
20240422,173900,48200395,3215,3215,3215,3215,0
|
|
20240422,173800,48200395,3215,3215,3215,3215,0
|
|
20240422,173700,48200395,3215,3215,3215,3215,444
|
|
20240422,173600,48200395,3215,3215,3215,3215,0
|
|
20240422,173500,48200395,3215,3215,3215,3215,0
|
|
20240422,173400,48200395,3215,3215,3215,3215,0
|
|
20240422,173300,48200395,3215,3215,3215,3215,0
|
|
20240422,173200,48200395,3215,3215,3215,3215,0
|
|
20240422,173100,48200395,3215,3215,3215,3215,0
|
|
20240422,173000,48200395,3215,3215,3215,3215,0
|
|
20240422,172900,48200395,3215,3215,3215,3215,0
|
|
20240422,172800,48200395,3215,3215,3215,3215,0
|
|
20240422,172700,48200395,3215,3215,3215,3215,0
|
|
20240422,172600,48200395,3215,3215,3215,3215,0
|
|
20240422,172500,48200395,3215,3215,3215,3215,0
|
|
20240422,172400,48200395,3215,3215,3215,3215,0
|
|
20240422,172300,48200395,3215,3215,3215,3215,0
|
|
20240422,172200,48200395,3215,3215,3215,3215,0
|
|
20240422,172100,48200395,3215,3215,3215,3215,0
|
|
20240422,172000,48200395,3215,3215,3215,3215,0
|
|
20240422,171900,48200395,3215,3215,3215,3215,0
|
|
20240422,171800,48200395,3215,3215,3215,3215,0
|
|
20240422,171700,48200395,3215,3215,3215,3215,0
|
|
20240422,171600,48200395,3215,3215,3215,3215,0
|
|
20240422,171500,48200395,3215,3215,3215,3215,0
|
|
20240422,171400,48200395,3215,3215,3215,3215,0
|
|
20240422,171300,48200395,3215,3215,3215,3215,0
|
|
20240422,171200,48200395,3215,3215,3215,3215,0
|
|
20240422,171100,48200395,3215,3215,3215,3215,0
|
|
20240422,171000,48200395,3215,3215,3215,3215,0
|
|
20240422,170900,48200395,3215,3215,3215,3215,0
|
|
20240422,170800,48200395,3215,3215,3215,3215,0
|
|
20240422,170700,48200395,3215,3215,3215,3215,444
|
|
20240422,170600,48200395,3215,3215,3215,3215,0
|
|
20240422,170500,48200395,3215,3215,3215,3215,0
|
|
20240422,170400,48200395,3215,3215,3215,3215,0
|
|
20240422,170300,48200395,3215,3215,3215,3215,0
|
|
20240422,170200,48200395,3215,3215,3215,3215,0
|
|
20240422,170100,48200395,3215,3215,3215,3215,0
|
|
20240422,170000,48200395,3215,3215,3215,3215,0
|
|
20240422,165900,48200395,3215,3215,3215,3215,0
|
|
20240422,165800,48200395,3215,3215,3215,3215,0
|
|
20240422,165700,48200395,3215,3215,3215,3215,0
|
|
20240422,165600,48200395,3215,3215,3215,3215,0
|
|
20240422,165500,48200395,3215,3215,3215,3215,0
|
|
20240422,165400,48200395,3215,3215,3215,3215,0
|
|
20240422,165300,48200395,3215,3215,3215,3215,0
|
|
20240422,165200,48200395,3215,3215,3215,3215,0
|
|
20240422,165100,48200395,3215,3215,3215,3215,0
|
|
20240422,165000,48200395,3215,3215,3215,3215,0
|
|
20240422,164900,48200395,3215,3215,3215,3215,0
|
|
20240422,164800,48200395,3215,3215,3215,3215,0
|
|
20240422,164700,48200395,3215,3215,3215,3215,0
|
|
20240422,164600,48200395,3215,3215,3215,3215,0
|
|
20240422,164500,48200395,3215,3215,3215,3215,0
|
|
20240422,164400,48200395,3215,3215,3215,3215,0
|
|
20240422,164300,48200395,3215,3215,3215,3215,0
|
|
20240422,164200,48200395,3215,3215,3215,3215,0
|
|
20240422,164100,48200395,3215,3215,3215,3215,0
|
|
20240422,164000,48200395,3215,3215,3215,3215,0
|
|
20240422,163900,48200395,3215,3215,3215,3215,0
|
|
20240422,163800,48200395,3215,3215,3215,3215,0
|
|
20240422,163700,48200395,3215,3215,3215,3215,444
|
|
20240422,163600,48200395,3215,3215,3215,3215,0
|
|
20240422,163500,48200395,3215,3215,3215,3215,0
|
|
20240422,163400,48200395,3215,3215,3215,3215,0
|
|
20240422,163300,48200395,3215,3215,3215,3215,0
|
|
20240422,163200,48200395,3215,3215,3215,3215,0
|
|
20240422,163100,48200395,3215,3215,3215,3215,0
|
|
20240422,163000,48200395,3215,3215,3215,3215,0
|
|
20240422,162900,48200395,3215,3215,3215,3215,0
|
|
20240422,162800,48200395,3215,3215,3215,3215,0
|
|
20240422,162700,48200395,3215,3215,3215,3215,0
|
|
20240422,162600,48200395,3215,3215,3215,3215,0
|
|
20240422,162500,48200395,3215,3215,3215,3215,0
|
|
20240422,162400,48200395,3215,3215,3215,3215,0
|
|
20240422,162300,48200395,3215,3215,3215,3215,0
|
|
20240422,162200,48200395,3215,3215,3215,3215,0
|
|
20240422,162100,48200395,3215,3215,3215,3215,0
|
|
20240422,162000,48200395,3215,3215,3215,3215,0
|
|
20240422,161900,48200395,3215,3215,3215,3215,0
|
|
20240422,161800,48200395,3215,3215,3215,3215,0
|
|
20240422,161700,48200395,3215,3215,3215,3215,0
|
|
20240422,161600,48200395,3215,3215,3215,3215,0
|
|
20240422,161500,48200395,3215,3215,3215,3215,0
|
|
20240422,161400,48200395,3215,3215,3215,3215,0
|
|
20240422,161300,48200395,3215,3215,3215,3215,0
|
|
20240422,161200,48200395,3215,3215,3215,3215,0
|
|
20240422,161100,48200395,3215,3215,3215,3215,0
|
|
20240422,161000,48200395,3215,3215,3215,3215,0
|
|
20240422,160900,48200395,3215,3215,3215,3215,0
|
|
20240422,160800,48200395,3215,3215,3215,3215,0
|
|
20240422,160700,48200395,3215,3215,3215,3215,444
|
|
20240422,160600,48200395,3215,3215,3215,3215,0
|
|
20240422,160500,48200395,3215,3215,3215,3215,0
|
|
20240422,160400,48200395,3215,3215,3215,3215,0
|
|
20240422,160300,48200395,3215,3215,3215,3215,0
|
|
20240422,160200,48200395,3215,3215,3215,3215,0
|
|
20240422,160100,48200395,3215,3215,3215,3215,0
|
|
20240422,160000,48200395,3215,3215,3215,3215,0
|
|
20240422,155900,48200395,3215,3215,3215,3215,0
|
|
20240422,155800,48200395,3215,3215,3215,3215,0
|
|
20240422,155700,48200395,3215,3215,3215,3215,0
|
|
20240422,155600,48200395,3215,3215,3215,3215,0
|
|
20240422,155500,48200395,3215,3215,3215,3215,0
|
|
20240422,155400,48200395,3215,3215,3215,3215,0
|
|
20240422,155300,48200395,3215,3215,3215,3215,0
|
|
20240422,155200,48200395,3215,3215,3215,3215,0
|
|
20240422,155100,48200395,3215,3215,3215,3215,0
|
|
20240422,155000,48200395,3215,3215,3215,3215,0
|
|
20240422,154900,48200395,3215,3215,3215,3215,0
|
|
20240422,154800,48200395,3215,3215,3215,3215,0
|
|
20240422,154700,48200395,3215,3215,3215,3215,0
|
|
20240422,154600,48200395,3215,3215,3215,3215,0
|
|
20240422,154500,48200395,3215,3215,3215,3215,0
|
|
20240422,154400,48200395,3215,3215,3215,3215,0
|
|
20240422,154300,48200395,3215,3215,3215,3215,0
|
|
20240422,154200,48200395,3215,3215,3215,3215,0
|
|
20240422,154100,48200395,3215,3215,3215,3215,0
|
|
20240422,154000,48200395,3215,3215,3215,3215,0
|
|
20240422,153900,48200395,3215,3215,3215,3215,0
|
|
20240422,153800,48200395,3215,3215,3215,3215,0
|
|
20240422,153700,48200395,3215,3215,3215,3215,444
|
|
20240422,153600,48200395,3215,3215,3215,3215,0
|
|
20240422,153500,48200395,3215,3215,3215,3215,0
|
|
20240422,153400,48200395,3215,3215,3215,3215,0
|
|
20240422,153300,48200395,3215,3215,3215,3215,0
|
|
20240422,153200,48200395,3215,3215,3215,3215,0
|
|
20240422,153100,48200395,3215,3215,3215,3215,0
|
|
20240422,153000,48200395,3215,3215,3215,3215,444
|
|
20240422,152900,46772935,3215,3215,3215,3215,0
|
|
20240422,152800,46772935,3215,3215,3215,3215,0
|
|
20240422,152700,46772935,3215,3215,3215,3215,0
|
|
20240422,152600,46772935,3215,3215,3215,3215,0
|
|
20240422,152500,46772935,3215,3215,3215,3215,0
|
|
20240422,152400,46772935,3215,3215,3215,3215,0
|
|
20240422,152300,46772935,3215,3215,3215,3215,0
|
|
20240422,152200,46772935,3215,3215,3215,3215,0
|
|
20240422,152100,46772935,3215,3215,3215,3215,0
|
|
20240422,152000,46772935,3215,3215,3215,3215,0
|
|
20240422,151900,46772935,3215,3215,3215,3215,21
|
|
20240422,151800,46705420,3210,3210,3210,3210,0
|
|
20240422,151700,46705420,3210,3210,3210,3210,0
|
|
20240422,151600,46705420,3210,3210,3210,3210,0
|
|
20240422,151500,46705420,3210,3210,3210,3210,0
|
|
20240422,151400,46705420,3210,3210,3210,3210,0
|
|
20240422,151300,46705420,3210,3210,3210,3210,0
|
|
20240422,151200,46705420,3210,3210,3210,3210,98
|
|
20240422,151100,46390840,3215,3215,3215,3215,37
|
|
20240422,151000,46271885,3215,3215,3215,3215,0
|
|
20240422,150900,46271885,3215,3215,3215,3215,0
|
|
20240422,150800,46271885,3215,3215,3215,3215,0
|
|
20240422,150700,46271885,3215,3215,3215,3215,0
|
|
20240422,150600,46271885,3215,3215,3215,3215,0
|
|
20240422,150500,46271885,3215,3215,3215,3215,1
|
|
20240422,150400,46268670,3210,3210,3210,3210,400
|
|
20240422,150300,44984670,3205,3205,3205,3205,0
|
|
20240422,150200,44984670,3205,3205,3205,3205,0
|
|
20240422,150100,44984670,3205,3205,3205,3205,0
|
|
20240422,150000,44984670,3205,3205,3205,3205,0
|
|
20240422,145900,44984670,3205,3205,3205,3205,0
|
|
20240422,145800,44984670,3205,3205,3205,3205,0
|
|
20240422,145700,44984670,3205,3205,3205,3205,0
|
|
20240422,145600,44984670,3205,3205,3205,3205,0
|
|
20240422,145500,44984670,3205,3205,3205,3205,0
|
|
20240422,145400,44984670,3205,3205,3205,3205,0
|
|
20240422,145300,44984670,3205,3205,3205,3205,1275
|
|
20240422,145200,40898295,3205,3205,3205,3205,0
|
|
20240422,145100,40898295,3205,3205,3205,3205,0
|
|
20240422,145000,40898295,3205,3205,3205,3205,15
|
|
20240422,144900,40850220,3205,3205,3205,3205,0
|
|
20240422,144800,40850220,3205,3205,3205,3205,0
|
|
20240422,144700,40850220,3205,3205,3205,3205,21
|
|
20240422,144600,40782915,3205,3205,3205,3205,0
|
|
20240422,144500,40782915,3205,3205,3205,3205,0
|
|
20240422,144400,40782915,3205,3205,3205,3205,0
|
|
20240422,144300,40782915,3205,3205,3205,3205,0
|
|
20240422,144200,40782915,3205,3205,3205,3205,0
|
|
20240422,144100,40782915,3205,3205,3205,3205,0
|
|
20240422,144000,40782915,3205,3205,3205,3205,0
|
|
20240422,143900,40782915,3205,3205,3205,3205,0
|
|
20240422,143800,40782915,3205,3205,3205,3205,1327
|
|
20240422,143700,36529880,3205,3205,3205,3205,0
|
|
20240422,143600,36529880,3205,3205,3205,3205,0
|
|
20240422,143500,36529880,3205,3205,3205,3205,0
|
|
20240422,143400,36529880,3205,3205,3205,3205,0
|
|
20240422,143300,36529880,3205,3205,3205,3205,0
|
|
20240422,143200,36529880,3205,3205,3205,3205,0
|
|
20240422,143100,36529880,3205,3205,3205,3205,0
|
|
20240422,143000,36529880,3205,3205,3205,3205,0
|
|
20240422,142900,36529880,3205,3205,3205,3205,0
|
|
20240422,142800,36529880,3205,3205,3205,3205,0
|
|
20240422,142700,36529880,3205,3205,3205,3205,0
|
|
20240422,142600,36529880,3205,3205,3205,3205,0
|
|
20240422,142500,36529880,3205,3205,3205,3205,0
|
|
20240422,142400,36529880,3205,3205,3205,3205,0
|
|
20240422,142300,36529880,3205,3205,3205,3205,0
|
|
20240422,142200,36529880,3205,3205,3205,3205,0
|
|
20240422,142100,36529880,3205,3205,3205,3205,0
|
|
20240422,142000,36529880,3205,3205,3205,3205,0
|
|
20240422,141900,36529880,3205,3205,3205,3205,0
|
|
20240422,141800,36529880,3205,3205,3205,3205,0
|
|
20240422,141700,36529880,3205,3205,3205,3205,0
|
|
20240422,141600,36529880,3205,3205,3205,3205,111
|
|
20240422,141500,36174125,3205,3205,3205,3205,0
|
|
20240422,141400,36174125,3205,3205,3205,3205,30
|
|
20240422,141300,36077975,3205,3205,3205,3205,0
|
|
20240422,141200,36077975,3205,3205,3205,3205,0
|
|
20240422,141100,36077975,3205,3205,3205,3205,0
|
|
20240422,141000,36077975,3205,3205,3205,3205,0
|
|
20240422,140900,36077975,3205,3210,3210,3205,1532
|
|
20240422,140800,31165675,3215,3215,3215,3215,0
|
|
20240422,140700,31165675,3215,3215,3215,3215,0
|
|
20240422,140600,31165675,3215,3215,3215,3215,24
|
|
20240422,140500,31088515,3215,3215,3215,3215,0
|
|
20240422,140400,31088515,3215,3215,3215,3215,0
|
|
20240422,140300,31088515,3215,3215,3215,3215,10
|
|
20240422,140200,31056365,3210,3210,3210,3210,100
|
|
20240422,140100,30735365,3215,3215,3215,3215,0
|
|
20240422,140000,30735365,3215,3215,3215,3215,0
|
|
20240422,135900,30735365,3215,3215,3215,3215,0
|
|
20240422,135800,30735365,3215,3215,3215,3215,2
|
|
20240422,135700,30728935,3210,3210,3210,3210,0
|
|
20240422,135600,30728935,3210,3210,3210,3210,0
|
|
20240422,135500,30728935,3210,3210,3210,3210,0
|
|
20240422,135400,30728935,3210,3210,3210,3210,150
|
|
20240422,135300,30247435,3215,3215,3215,3215,0
|
|
20240422,135200,30247435,3215,3215,3215,3215,0
|
|
20240422,135100,30247435,3215,3215,3215,3215,0
|
|
20240422,135000,30247435,3215,3215,3215,3215,1
|
|
20240422,134900,30244220,3210,3210,3210,3210,0
|
|
20240422,134800,30244220,3210,3210,3210,3210,32
|
|
20240422,134700,30141500,3210,3210,3210,3210,0
|
|
20240422,134600,30141500,3210,3210,3210,3210,0
|
|
20240422,134500,30141500,3210,3210,3210,3210,0
|
|
20240422,134400,30141500,3210,3210,3210,3210,0
|
|
20240422,134300,30141500,3210,3210,3210,3210,0
|
|
20240422,134200,30141500,3210,3210,3210,3210,46
|
|
20240422,134100,29993840,3210,3210,3210,3210,100
|
|
20240422,134000,29672840,3210,3210,3210,3210,0
|
|
20240422,133900,29672840,3210,3210,3210,3210,20
|
|
20240422,133800,29608640,3210,3210,3210,3210,0
|
|
20240422,133700,29608640,3210,3210,3210,3210,20
|
|
20240422,133600,29544440,3210,3210,3210,3210,0
|
|
20240422,133500,29544440,3210,3210,3210,3210,0
|
|
20240422,133400,29544440,3210,3210,3210,3210,114
|
|
20240422,133300,29178500,3210,3210,3210,3210,0
|
|
20240422,133200,29178500,3210,3210,3210,3210,0
|
|
20240422,133100,29178500,3210,3210,3210,3210,0
|
|
20240422,133000,29178500,3210,3210,3210,3210,0
|
|
20240422,132900,29178500,3210,3210,3210,3210,0
|
|
20240422,132800,29178500,3210,3210,3210,3210,0
|
|
20240422,132700,29178500,3210,3210,3210,3210,0
|
|
20240422,132600,29178500,3210,3210,3210,3210,0
|
|
20240422,132500,29178500,3210,3210,3210,3210,0
|
|
20240422,132400,29178500,3210,3210,3210,3210,0
|
|
20240422,132300,29178500,3210,3210,3210,3210,0
|
|
20240422,132200,29178500,3210,3210,3210,3210,50
|
|
20240422,132100,29018000,3215,3215,3215,3215,0
|
|
20240422,132000,29018000,3215,3215,3215,3215,0
|
|
20240422,131900,29018000,3215,3215,3215,3215,20
|
|
20240422,131800,28953700,3215,3215,3215,3215,1
|
|
20240422,131700,28950485,3215,3215,3215,3215,0
|
|
20240422,131600,28950485,3215,3215,3215,3215,0
|
|
20240422,131500,28950485,3215,3215,3215,3215,0
|
|
20240422,131400,28950485,3215,3215,3215,3215,0
|
|
20240422,131300,28950485,3215,3215,3215,3215,0
|
|
20240422,131200,28950485,3215,3215,3215,3215,0
|
|
20240422,131100,28950485,3215,3215,3215,3215,0
|
|
20240422,131000,28950485,3215,3215,3215,3215,0
|
|
20240422,130900,28950485,3215,3215,3215,3215,0
|
|
20240422,130800,28950485,3215,3215,3215,3215,2
|
|
20240422,130700,28944055,3215,3215,3215,3215,0
|
|
20240422,130600,28944055,3215,3215,3215,3215,10
|
|
20240422,130500,28911905,3215,3215,3215,3215,0
|
|
20240422,130400,28911905,3215,3215,3215,3215,0
|
|
20240422,130300,28911905,3215,3215,3215,3215,0
|
|
20240422,130200,28911905,3215,3215,3215,3215,1
|
|
20240422,130100,28908690,3215,3215,3215,3215,102
|
|
20240422,130000,28580760,3215,3215,3215,3215,50
|
|
20240422,125900,28420010,3215,3215,3215,3215,0
|
|
20240422,125800,28420010,3215,3215,3215,3215,0
|
|
20240422,125700,28420010,3215,3215,3215,3215,0
|
|
20240422,125600,28420010,3215,3215,3215,3215,1000
|
|
20240422,125500,25205010,3215,3215,3215,3215,0
|
|
20240422,125400,25205010,3215,3215,3215,3215,0
|
|
20240422,125300,25205010,3215,3215,3215,3215,0
|
|
20240422,125200,25205010,3215,3215,3215,3215,0
|
|
20240422,125100,25205010,3215,3215,3215,3215,130
|
|
20240422,125000,24787060,3210,3210,3210,3210,0
|
|
20240422,124900,24787060,3210,3210,3210,3210,92
|
|
20240422,124800,24491740,3210,3210,3210,3210,0
|
|
20240422,124700,24491740,3210,3210,3210,3210,0
|
|
20240422,124600,24491740,3210,3210,3210,3210,0
|
|
20240422,124500,24491740,3210,3210,3210,3210,0
|
|
20240422,124400,24491740,3210,3210,3210,3210,0
|
|
20240422,124300,24491740,3210,3210,3210,3210,0
|
|
20240422,124200,24491740,3210,3210,3210,3210,0
|
|
20240422,124100,24491740,3210,3210,3210,3210,1
|
|
20240422,124000,24488530,3210,3210,3210,3210,0
|
|
20240422,123900,24488530,3210,3210,3210,3210,37
|
|
20240422,123800,24369760,3205,3205,3205,3205,0
|
|
20240422,123700,24369760,3205,3205,3205,3205,0
|
|
20240422,123600,24369760,3205,3205,3205,3205,0
|
|
20240422,123500,24369760,3205,3205,3205,3205,0
|
|
20240422,123400,24369760,3205,3205,3205,3205,0
|
|
20240422,123300,24369760,3205,3205,3205,3205,500
|
|
20240422,123200,22767260,3205,3205,3205,3205,0
|
|
20240422,123100,22767260,3205,3205,3205,3205,0
|
|
20240422,123000,22767260,3205,3205,3205,3205,0
|
|
20240422,122900,22767260,3205,3205,3205,3205,0
|
|
20240422,122800,22767260,3205,3205,3205,3205,0
|
|
20240422,122700,22767260,3205,3205,3205,3205,1
|
|
20240422,122600,22764055,3215,3215,3215,3215,0
|
|
20240422,122500,22764055,3215,3215,3215,3215,0
|
|
20240422,122400,22764055,3215,3215,3215,3215,0
|
|
20240422,122300,22764055,3215,3215,3215,3215,1
|
|
20240422,122200,22760840,3215,3215,3215,3215,1
|
|
20240422,122100,22757625,3215,3215,3215,3215,0
|
|
20240422,122000,22757625,3215,3215,3215,3215,0
|
|
20240422,121900,22757625,3215,3215,3215,3215,0
|
|
20240422,121800,22757625,3215,3210,3215,3210,80
|
|
20240422,121700,22500770,3210,3210,3210,3210,0
|
|
20240422,121600,22500770,3210,3210,3210,3210,0
|
|
20240422,121500,22500770,3210,3210,3210,3210,0
|
|
20240422,121400,22500770,3210,3210,3210,3210,1
|
|
20240422,121300,22497560,3210,3210,3210,3210,0
|
|
20240422,121200,22497560,3210,3210,3210,3210,4
|
|
20240422,121100,22484720,3205,3205,3205,3205,0
|
|
20240422,121000,22484720,3205,3205,3205,3205,0
|
|
20240422,120900,22484720,3205,3205,3205,3205,0
|
|
20240422,120800,22484720,3205,3205,3205,3205,0
|
|
20240422,120700,22484720,3205,3205,3205,3205,2
|
|
20240422,120600,22478310,3205,3205,3205,3205,0
|
|
20240422,120500,22478310,3205,3205,3205,3205,0
|
|
20240422,120400,22478310,3205,3205,3205,3205,0
|
|
20240422,120300,22478310,3205,3205,3205,3205,0
|
|
20240422,120200,22478310,3205,3205,3205,3205,52
|
|
20240422,120100,22311650,3200,3200,3200,3200,0
|
|
20240422,120000,22311650,3200,3200,3200,3200,0
|
|
20240422,115900,22311650,3200,3200,3200,3200,0
|
|
20240422,115800,22311650,3200,3200,3200,3200,30
|
|
20240422,115700,22215650,3205,3205,3205,3205,0
|
|
20240422,115600,22215650,3205,3205,3205,3205,0
|
|
20240422,115500,22215650,3205,3205,3205,3205,0
|
|
20240422,115400,22215650,3205,3205,3205,3205,0
|
|
20240422,115300,22215650,3205,3205,3205,3205,0
|
|
20240422,115200,22215650,3205,3205,3205,3205,0
|
|
20240422,115100,22215650,3205,3205,3205,3205,0
|
|
20240422,115000,22215650,3205,3205,3205,3205,0
|
|
20240422,114900,22215650,3205,3205,3205,3205,0
|
|
20240422,114800,22215650,3205,3205,3205,3205,153
|
|
20240422,114700,21725285,3210,3210,3210,3210,0
|
|
20240422,114600,21725285,3210,3210,3210,3210,0
|
|
20240422,114500,21725285,3210,3210,3210,3210,0
|
|
20240422,114400,21725285,3210,3210,3210,3210,0
|
|
20240422,114300,21725285,3210,3210,3210,3210,0
|
|
20240422,114200,21725285,3210,3210,3210,3210,0
|
|
20240422,114100,21725285,3210,3210,3210,3210,0
|
|
20240422,114000,21725285,3210,3210,3210,3210,0
|
|
20240422,113900,21725285,3210,3210,3210,3210,0
|
|
20240422,113800,21725285,3210,3210,3210,3210,0
|
|
20240422,113700,21725285,3210,3210,3210,3210,0
|
|
20240422,113600,21725285,3210,3210,3210,3210,31
|
|
20240422,113500,21625775,3215,3215,3215,3215,0
|
|
20240422,113400,21625775,3215,3215,3215,3215,0
|
|
20240422,113300,21625775,3215,3215,3215,3215,0
|
|
20240422,113200,21625775,3215,3215,3215,3215,0
|
|
20240422,113100,21625775,3215,3215,3215,3215,1
|
|
20240422,113000,21622560,3210,3210,3210,3210,1
|
|
20240422,112900,21619350,3210,3210,3210,3210,0
|
|
20240422,112800,21619350,3210,3210,3210,3210,0
|
|
20240422,112700,21619350,3210,3210,3210,3210,0
|
|
20240422,112600,21619350,3210,3210,3210,3210,0
|
|
20240422,112500,21619350,3210,3210,3210,3210,0
|
|
20240422,112400,21619350,3210,3210,3210,3210,0
|
|
20240422,112300,21619350,3210,3210,3210,3210,119
|
|
20240422,112200,21237360,3210,3210,3210,3210,0
|
|
20240422,112100,21237360,3210,3210,3210,3210,15
|
|
20240422,112000,21189210,3210,3210,3210,3210,100
|
|
20240422,111900,20868210,3210,3210,3210,3210,0
|
|
20240422,111800,20868210,3210,3210,3210,3210,0
|
|
20240422,111700,20868210,3210,3210,3210,3210,0
|
|
20240422,111600,20868210,3210,3210,3210,3210,2
|
|
20240422,111500,20861790,3210,3210,3210,3210,127
|
|
20240422,111400,20454120,3210,3210,3210,3210,0
|
|
20240422,111300,20454120,3210,3210,3210,3210,0
|
|
20240422,111200,20454120,3210,3210,3210,3210,1
|
|
20240422,111100,20450910,3215,3215,3215,3215,0
|
|
20240422,111000,20450910,3215,3215,3215,3215,0
|
|
20240422,110900,20450910,3215,3215,3215,3215,0
|
|
20240422,110800,20450910,3215,3215,3215,3215,0
|
|
20240422,110700,20450910,3215,3215,3215,3215,1
|
|
20240422,110600,20447695,3210,3210,3215,3210,158
|
|
20240422,110500,19939735,3215,3210,3215,3210,11
|
|
20240422,110400,19904385,3200,3200,3200,3200,1
|
|
20240422,110300,19901185,3210,3210,3210,3210,0
|
|
20240422,110200,19901185,3210,3210,3210,3210,0
|
|
20240422,110100,19901185,3210,3210,3210,3210,0
|
|
20240422,110000,19901185,3210,3210,3210,3210,0
|
|
20240422,105900,19901185,3210,3210,3210,3210,199
|
|
20240422,105800,19262395,3215,3215,3215,3215,0
|
|
20240422,105700,19262395,3215,3215,3215,3215,0
|
|
20240422,105600,19262395,3215,3215,3215,3215,0
|
|
20240422,105500,19262395,3215,3215,3215,3215,0
|
|
20240422,105400,19262395,3215,3215,3215,3215,0
|
|
20240422,105300,19262395,3215,3215,3215,3215,0
|
|
20240422,105200,19262395,3215,3210,3215,3210,190
|
|
20240422,105100,18651550,3200,3200,3200,3200,0
|
|
20240422,105000,18651550,3200,3200,3200,3200,3
|
|
20240422,104900,18641950,3210,3200,3210,3200,372
|
|
20240422,104800,17451540,3205,3205,3205,3205,30
|
|
20240422,104700,17355390,3215,3215,3215,3215,0
|
|
20240422,104600,17355390,3215,3210,3215,3210,22
|
|
20240422,104500,17284735,3210,3210,3210,3210,0
|
|
20240422,104400,17284735,3210,3210,3210,3210,6
|
|
20240422,104300,17265475,3210,3210,3210,3210,11
|
|
20240422,104200,17230165,3210,3210,3210,3210,1
|
|
20240422,104100,17226955,3210,3210,3210,3210,0
|
|
20240422,104000,17226955,3210,3210,3210,3210,50
|
|
20240422,103900,17066455,3210,3210,3210,3210,0
|
|
20240422,103800,17066455,3210,3210,3210,3210,0
|
|
20240422,103700,17066455,3210,3210,3210,3210,0
|
|
20240422,103600,17066455,3210,3210,3210,3210,0
|
|
20240422,103500,17066455,3210,3210,3210,3210,0
|
|
20240422,103400,17066455,3210,3210,3210,3210,0
|
|
20240422,103300,17066455,3210,3210,3210,3210,0
|
|
20240422,103200,17066455,3210,3210,3210,3210,0
|
|
20240422,103100,17066455,3210,3210,3210,3210,0
|
|
20240422,103000,17066455,3210,3210,3210,3210,0
|
|
20240422,102900,17066455,3210,3210,3210,3210,1
|
|
20240422,102800,17063245,3205,3205,3205,3205,0
|
|
20240422,102700,17063245,3205,3205,3205,3205,0
|
|
20240422,102600,17063245,3205,3210,3210,3205,472
|
|
20240422,102500,15549905,3210,3210,3210,3210,0
|
|
20240422,102400,15549905,3210,3210,3210,3210,0
|
|
20240422,102300,15549905,3210,3210,3210,3210,0
|
|
20240422,102200,15549905,3210,3210,3210,3210,0
|
|
20240422,102100,15549905,3210,3210,3210,3210,0
|
|
20240422,102000,15549905,3210,3210,3210,3210,0
|
|
20240422,101900,15549905,3210,3210,3210,3210,0
|
|
20240422,101800,15549905,3210,3210,3210,3210,3
|
|
20240422,101700,15540275,3215,3215,3215,3215,0
|
|
20240422,101600,15540275,3215,3215,3215,3215,0
|
|
20240422,101500,15540275,3215,3215,3215,3215,50
|
|
20240422,101400,15379525,3215,3215,3215,3215,0
|
|
20240422,101300,15379525,3215,3215,3215,3215,6
|
|
20240422,101200,15360235,3215,3215,3215,3215,0
|
|
20240422,101100,15360235,3215,3215,3215,3215,9
|
|
20240422,101000,15331300,3215,3215,3215,3215,0
|
|
20240422,100900,15331300,3215,3215,3215,3215,0
|
|
20240422,100800,15331300,3215,3215,3215,3215,0
|
|
20240422,100700,15331300,3215,3215,3215,3215,1
|
|
20240422,100600,15328085,3215,3215,3215,3215,0
|
|
20240422,100500,15328085,3215,3215,3215,3215,0
|
|
20240422,100400,15328085,3215,3215,3215,3215,0
|
|
20240422,100300,15328085,3215,3215,3215,3215,0
|
|
20240422,100200,15328085,3215,3215,3215,3215,0
|
|
20240422,100100,15328085,3215,3215,3215,3215,0
|
|
20240422,100000,15328085,3215,3215,3215,3215,156
|
|
20240422,095900,14826545,3215,3215,3215,3215,0
|
|
20240422,095800,14826545,3215,3215,3215,3215,70
|
|
20240422,095700,14601495,3220,3220,3220,3220,1
|
|
20240422,095600,14598275,3220,3220,3220,3220,0
|
|
20240422,095500,14598275,3220,3220,3220,3220,1
|
|
20240422,095400,14595055,3220,3220,3220,3220,0
|
|
20240422,095300,14595055,3220,3220,3220,3220,0
|
|
20240422,095200,14595055,3220,3220,3220,3220,0
|
|
20240422,095100,14595055,3220,3220,3220,3220,0
|
|
20240422,095000,14595055,3220,3220,3220,3220,0
|
|
20240422,094900,14595055,3220,3220,3220,3220,1
|
|
20240422,094800,14591835,3220,3220,3220,3220,3
|
|
20240422,094700,14582175,3220,3220,3220,3220,1
|
|
20240422,094600,14578955,3220,3220,3220,3220,0
|
|
20240422,094500,14578955,3220,3220,3220,3220,0
|
|
20240422,094400,14578955,3220,3220,3220,3220,2
|
|
20240422,094300,14572515,3210,3210,3210,3210,0
|
|
20240422,094200,14572515,3210,3210,3210,3210,2
|
|
20240422,094100,14566095,3220,3215,3220,3215,376
|
|
20240422,094000,13356230,3215,3210,3215,3210,213
|
|
20240422,093900,12672475,3210,3210,3210,3210,3
|
|
20240422,093800,12662845,3210,3210,3210,3210,1
|
|
20240422,093700,12659635,3205,3205,3205,3205,0
|
|
20240422,093600,12659635,3205,3205,3205,3205,653
|
|
20240422,093500,10566770,3205,3205,3205,3205,0
|
|
20240422,093400,10566770,3205,3205,3205,3205,0
|
|
20240422,093300,10566770,3205,3205,3205,3205,1
|
|
20240422,093200,10563565,3205,3205,3205,3205,0
|
|
20240422,093100,10563565,3205,3205,3205,3205,0
|
|
20240422,093000,10563565,3205,3205,3205,3205,3
|
|
20240422,092900,10553950,3195,3195,3195,3195,0
|
|
20240422,092800,10553950,3195,3195,3195,3195,0
|
|
20240422,092700,10553950,3195,3195,3195,3195,0
|
|
20240422,092600,10553950,3195,3195,3195,3195,0
|
|
20240422,092500,10553950,3195,3200,3200,3195,158
|
|
20240422,092400,10048560,3195,3195,3195,3195,0
|
|
20240422,092300,10048560,3195,3195,3195,3195,0
|
|
20240422,092200,10048560,3195,3195,3195,3195,0
|
|
20240422,092100,10048560,3195,3195,3195,3195,0
|
|
20240422,092000,10048560,3195,3195,3195,3195,0
|
|
20240422,091900,10048560,3195,3195,3195,3195,0
|
|
20240422,091800,10048560,3195,3195,3195,3195,0
|
|
20240422,091700,10048560,3195,3195,3195,3195,0
|
|
20240422,091600,10048560,3195,3205,3205,3195,2964
|
|
20240422,091500,563670,3205,3205,3205,3205,81
|
|
20240422,091400,304065,3205,3205,3205,3205,5
|
|
20240422,091300,288040,3205,3205,3205,3205,5
|
|
20240422,091200,272015,3200,3200,3200,3200,41
|
|
20240422,091100,140815,3205,3205,3205,3205,2
|
|
20240422,091000,134405,3205,3205,3205,3205,1
|
|
20240422,090900,131200,3200,3200,3200,3200,0
|
|
20240422,090800,131200,3200,3200,3200,3200,0
|
|
20240422,090700,131200,3200,3200,3200,3200,0
|
|
20240422,090600,131200,3200,3200,3200,3200,0
|
|
20240422,090500,131200,3200,3200,3200,3200,0
|
|
20240422,090400,131200,3200,3200,3200,3200,0
|
|
20240422,090300,131200,3200,3200,3200,3200,0
|
|
20240422,090200,131200,3200,3200,3200,3200,0
|
|
20240422,090100,131200,3200,3200,3200,3200,11
|
|
20240422,090000,96000,3200,3200,3200,3200,30
|