671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,200800,74437205,3225,3225,3225,3225,211
|
|
20240423,200700,74437205,3225,3225,3225,3225,0
|
|
20240423,200600,74437205,3225,3225,3225,3225,0
|
|
20240423,200500,74437205,3225,3225,3225,3225,0
|
|
20240423,200400,74437205,3225,3225,3225,3225,0
|
|
20240423,200300,74437205,3225,3225,3225,3225,0
|
|
20240423,200200,74437205,3225,3225,3225,3225,0
|
|
20240423,200100,74437205,3225,3225,3225,3225,0
|
|
20240423,200000,74437205,3225,3225,3225,3225,0
|
|
20240423,195900,74437205,3225,3225,3225,3225,0
|
|
20240423,195800,74437205,3225,3225,3225,3225,0
|
|
20240423,195700,74437205,3225,3225,3225,3225,0
|
|
20240423,195600,74437205,3225,3225,3225,3225,0
|
|
20240423,195500,74437205,3225,3225,3225,3225,0
|
|
20240423,195400,74437205,3225,3225,3225,3225,0
|
|
20240423,195300,74437205,3225,3225,3225,3225,0
|
|
20240423,195200,74437205,3225,3225,3225,3225,0
|
|
20240423,195100,74437205,3225,3225,3225,3225,0
|
|
20240423,195000,74437205,3225,3225,3225,3225,0
|
|
20240423,194900,74437205,3225,3225,3225,3225,0
|
|
20240423,194800,74437205,3225,3225,3225,3225,0
|
|
20240423,194700,74437205,3225,3225,3225,3225,0
|
|
20240423,194600,74437205,3225,3225,3225,3225,0
|
|
20240423,194500,74437205,3225,3225,3225,3225,0
|
|
20240423,194400,74437205,3225,3225,3225,3225,0
|
|
20240423,194300,74437205,3225,3225,3225,3225,0
|
|
20240423,194200,74437205,3225,3225,3225,3225,0
|
|
20240423,194100,74437205,3225,3225,3225,3225,0
|
|
20240423,194000,74437205,3225,3225,3225,3225,0
|
|
20240423,193900,74437205,3225,3225,3225,3225,0
|
|
20240423,193800,74437205,3225,3225,3225,3225,211
|
|
20240423,193700,74437205,3225,3225,3225,3225,0
|
|
20240423,193600,74437205,3225,3225,3225,3225,0
|
|
20240423,193500,74437205,3225,3225,3225,3225,0
|
|
20240423,193400,74437205,3225,3225,3225,3225,0
|
|
20240423,193300,74437205,3225,3225,3225,3225,0
|
|
20240423,193200,74437205,3225,3225,3225,3225,0
|
|
20240423,193100,74437205,3225,3225,3225,3225,0
|
|
20240423,193000,74437205,3225,3225,3225,3225,0
|
|
20240423,192900,74437205,3225,3225,3225,3225,0
|
|
20240423,192800,74437205,3225,3225,3225,3225,0
|
|
20240423,192700,74437205,3225,3225,3225,3225,0
|
|
20240423,192600,74437205,3225,3225,3225,3225,0
|
|
20240423,192500,74437205,3225,3225,3225,3225,0
|
|
20240423,192400,74437205,3225,3225,3225,3225,0
|
|
20240423,192300,74437205,3225,3225,3225,3225,0
|
|
20240423,192200,74437205,3225,3225,3225,3225,0
|
|
20240423,192100,74437205,3225,3225,3225,3225,0
|
|
20240423,192000,74437205,3225,3225,3225,3225,0
|
|
20240423,191900,74437205,3225,3225,3225,3225,0
|
|
20240423,191800,74437205,3225,3225,3225,3225,0
|
|
20240423,191700,74437205,3225,3225,3225,3225,0
|
|
20240423,191600,74437205,3225,3225,3225,3225,0
|
|
20240423,191500,74437205,3225,3225,3225,3225,0
|
|
20240423,191400,74437205,3225,3225,3225,3225,0
|
|
20240423,191300,74437205,3225,3225,3225,3225,0
|
|
20240423,191200,74437205,3225,3225,3225,3225,0
|
|
20240423,191100,74437205,3225,3225,3225,3225,0
|
|
20240423,191000,74437205,3225,3225,3225,3225,0
|
|
20240423,190900,74437205,3225,3225,3225,3225,0
|
|
20240423,190800,74437205,3225,3225,3225,3225,211
|
|
20240423,190700,74437205,3225,3225,3225,3225,0
|
|
20240423,190600,74437205,3225,3225,3225,3225,0
|
|
20240423,190500,74437205,3225,3225,3225,3225,0
|
|
20240423,190400,74437205,3225,3225,3225,3225,0
|
|
20240423,190300,74437205,3225,3225,3225,3225,0
|
|
20240423,190200,74437205,3225,3225,3225,3225,0
|
|
20240423,190100,74437205,3225,3225,3225,3225,0
|
|
20240423,190000,74437205,3225,3225,3225,3225,0
|
|
20240423,185900,74437205,3225,3225,3225,3225,0
|
|
20240423,185800,74437205,3225,3225,3225,3225,0
|
|
20240423,185700,74437205,3225,3225,3225,3225,0
|
|
20240423,185600,74437205,3225,3225,3225,3225,0
|
|
20240423,185500,74437205,3225,3225,3225,3225,0
|
|
20240423,185400,74437205,3225,3225,3225,3225,0
|
|
20240423,185300,74437205,3225,3225,3225,3225,0
|
|
20240423,185200,74437205,3225,3225,3225,3225,0
|
|
20240423,185100,74437205,3225,3225,3225,3225,0
|
|
20240423,185000,74437205,3225,3225,3225,3225,0
|
|
20240423,184900,74437205,3225,3225,3225,3225,0
|
|
20240423,184800,74437205,3225,3225,3225,3225,0
|
|
20240423,184700,74437205,3225,3225,3225,3225,0
|
|
20240423,184600,74437205,3225,3225,3225,3225,0
|
|
20240423,184500,74437205,3225,3225,3225,3225,0
|
|
20240423,184400,74437205,3225,3225,3225,3225,0
|
|
20240423,184300,74437205,3225,3225,3225,3225,0
|
|
20240423,184200,74437205,3225,3225,3225,3225,0
|
|
20240423,184100,74437205,3225,3225,3225,3225,0
|
|
20240423,184000,74437205,3225,3225,3225,3225,0
|
|
20240423,183900,74437205,3225,3225,3225,3225,0
|
|
20240423,183800,74437205,3225,3225,3225,3225,211
|
|
20240423,183700,74437205,3225,3225,3225,3225,0
|
|
20240423,183600,74437205,3225,3225,3225,3225,0
|
|
20240423,183500,74437205,3225,3225,3225,3225,0
|
|
20240423,183400,74437205,3225,3225,3225,3225,0
|
|
20240423,183300,74437205,3225,3225,3225,3225,0
|
|
20240423,183200,74437205,3225,3225,3225,3225,0
|
|
20240423,183100,74437205,3225,3225,3225,3225,0
|
|
20240423,183000,74437205,3225,3225,3225,3225,0
|
|
20240423,182900,74437205,3225,3225,3225,3225,0
|
|
20240423,182800,74437205,3225,3225,3225,3225,0
|
|
20240423,182700,74437205,3225,3225,3225,3225,0
|
|
20240423,182600,74437205,3225,3225,3225,3225,0
|
|
20240423,182500,74437205,3225,3225,3225,3225,0
|
|
20240423,182400,74437205,3225,3225,3225,3225,0
|
|
20240423,182300,74437205,3225,3225,3225,3225,0
|
|
20240423,182200,74437205,3225,3225,3225,3225,0
|
|
20240423,182100,74437205,3225,3225,3225,3225,0
|
|
20240423,182000,74437205,3225,3225,3225,3225,0
|
|
20240423,181900,74437205,3225,3225,3225,3225,0
|
|
20240423,181800,74437205,3225,3225,3225,3225,0
|
|
20240423,181700,74437205,3225,3225,3225,3225,0
|
|
20240423,181600,74437205,3225,3225,3225,3225,0
|
|
20240423,181500,74437205,3225,3225,3225,3225,0
|
|
20240423,181400,74437205,3225,3225,3225,3225,0
|
|
20240423,181300,74437205,3225,3225,3225,3225,0
|
|
20240423,181200,74437205,3225,3225,3225,3225,0
|
|
20240423,181100,74437205,3225,3225,3225,3225,0
|
|
20240423,181000,74437205,3225,3225,3225,3225,0
|
|
20240423,180900,74437205,3225,3225,3225,3225,0
|
|
20240423,180800,74437205,3225,3225,3225,3225,211
|
|
20240423,180700,74437205,3225,3225,3225,3225,0
|
|
20240423,180600,74437205,3225,3225,3225,3225,0
|
|
20240423,180500,74437205,3225,3225,3225,3225,0
|
|
20240423,180400,74437205,3225,3225,3225,3225,0
|
|
20240423,180300,74437205,3225,3225,3225,3225,0
|
|
20240423,180200,74437205,3225,3225,3225,3225,0
|
|
20240423,180100,74437205,3225,3225,3225,3225,0
|
|
20240423,180000,74437205,3225,3225,3225,3225,0
|
|
20240423,175900,74437205,3225,3225,3225,3225,0
|
|
20240423,175800,74437205,3225,3225,3225,3225,0
|
|
20240423,175700,74437205,3225,3225,3225,3225,0
|
|
20240423,175600,74437205,3225,3225,3225,3225,0
|
|
20240423,175500,74437205,3225,3225,3225,3225,0
|
|
20240423,175400,74437205,3225,3225,3225,3225,0
|
|
20240423,175300,74437205,3225,3225,3225,3225,0
|
|
20240423,175200,74437205,3225,3225,3225,3225,0
|
|
20240423,175100,74437205,3225,3225,3225,3225,0
|
|
20240423,175000,74437205,3225,3225,3225,3225,0
|
|
20240423,174900,74437205,3225,3225,3225,3225,0
|
|
20240423,174800,74437205,3225,3225,3225,3225,0
|
|
20240423,174700,74437205,3225,3225,3225,3225,0
|
|
20240423,174600,74437205,3225,3225,3225,3225,0
|
|
20240423,174500,74437205,3225,3225,3225,3225,0
|
|
20240423,174400,74437205,3225,3225,3225,3225,0
|
|
20240423,174300,74437205,3225,3225,3225,3225,0
|
|
20240423,174200,74437205,3225,3225,3225,3225,0
|
|
20240423,174100,74437205,3225,3225,3225,3225,0
|
|
20240423,174000,74437205,3225,3225,3225,3225,0
|
|
20240423,173900,74437205,3225,3225,3225,3225,0
|
|
20240423,173800,74437205,3225,3225,3225,3225,211
|
|
20240423,173700,74437205,3225,3225,3225,3225,0
|
|
20240423,173600,74437205,3225,3225,3225,3225,0
|
|
20240423,173500,74437205,3225,3225,3225,3225,0
|
|
20240423,173400,74437205,3225,3225,3225,3225,0
|
|
20240423,173300,74437205,3225,3225,3225,3225,0
|
|
20240423,173200,74437205,3225,3225,3225,3225,0
|
|
20240423,173100,74437205,3225,3225,3225,3225,0
|
|
20240423,173000,74437205,3225,3225,3225,3225,0
|
|
20240423,172900,74437205,3225,3225,3225,3225,0
|
|
20240423,172800,74437205,3225,3225,3225,3225,0
|
|
20240423,172700,74437205,3225,3225,3225,3225,0
|
|
20240423,172600,74437205,3225,3225,3225,3225,0
|
|
20240423,172500,74437205,3225,3225,3225,3225,0
|
|
20240423,172400,74437205,3225,3225,3225,3225,0
|
|
20240423,172300,74437205,3225,3225,3225,3225,0
|
|
20240423,172200,74437205,3225,3225,3225,3225,0
|
|
20240423,172100,74437205,3225,3225,3225,3225,0
|
|
20240423,172000,74437205,3225,3225,3225,3225,0
|
|
20240423,171900,74437205,3225,3225,3225,3225,0
|
|
20240423,171800,74437205,3225,3225,3225,3225,0
|
|
20240423,171700,74437205,3225,3225,3225,3225,0
|
|
20240423,171600,74437205,3225,3225,3225,3225,0
|
|
20240423,171500,74437205,3225,3225,3225,3225,0
|
|
20240423,171400,74437205,3225,3225,3225,3225,0
|
|
20240423,171300,74437205,3225,3225,3225,3225,0
|
|
20240423,171200,74437205,3225,3225,3225,3225,0
|
|
20240423,171100,74437205,3225,3225,3225,3225,0
|
|
20240423,171000,74437205,3225,3225,3225,3225,0
|
|
20240423,170900,74437205,3225,3225,3225,3225,0
|
|
20240423,170800,74437205,3225,3225,3225,3225,211
|
|
20240423,170700,74437205,3225,3225,3225,3225,0
|
|
20240423,170600,74437205,3225,3225,3225,3225,0
|
|
20240423,170500,74437205,3225,3225,3225,3225,0
|
|
20240423,170400,74437205,3225,3225,3225,3225,0
|
|
20240423,170300,74437205,3225,3225,3225,3225,0
|
|
20240423,170200,74437205,3225,3225,3225,3225,0
|
|
20240423,170100,74437205,3225,3225,3225,3225,0
|
|
20240423,170000,74437205,3225,3225,3225,3225,0
|
|
20240423,165900,74437205,3225,3225,3225,3225,0
|
|
20240423,165800,74437205,3225,3225,3225,3225,0
|
|
20240423,165700,74437205,3225,3225,3225,3225,0
|
|
20240423,165600,74437205,3225,3225,3225,3225,0
|
|
20240423,165500,74437205,3225,3225,3225,3225,0
|
|
20240423,165400,74437205,3225,3225,3225,3225,0
|
|
20240423,165300,74437205,3225,3225,3225,3225,0
|
|
20240423,165200,74437205,3225,3225,3225,3225,0
|
|
20240423,165100,74437205,3225,3225,3225,3225,0
|
|
20240423,165000,74437205,3225,3225,3225,3225,0
|
|
20240423,164900,74437205,3225,3225,3225,3225,0
|
|
20240423,164800,74437205,3225,3225,3225,3225,0
|
|
20240423,164700,74437205,3225,3225,3225,3225,0
|
|
20240423,164600,74437205,3225,3225,3225,3225,0
|
|
20240423,164500,74437205,3225,3225,3225,3225,0
|
|
20240423,164400,74437205,3225,3225,3225,3225,0
|
|
20240423,164300,74437205,3225,3225,3225,3225,0
|
|
20240423,164200,74437205,3225,3225,3225,3225,0
|
|
20240423,164100,74437205,3225,3225,3225,3225,0
|
|
20240423,164000,74437205,3225,3225,3225,3225,0
|
|
20240423,163900,74437205,3225,3225,3225,3225,0
|
|
20240423,163800,74437205,3225,3225,3225,3225,211
|
|
20240423,163700,74437205,3225,3225,3225,3225,0
|
|
20240423,163600,74437205,3225,3225,3225,3225,0
|
|
20240423,163500,74437205,3225,3225,3225,3225,0
|
|
20240423,163400,74437205,3225,3225,3225,3225,0
|
|
20240423,163300,74437205,3225,3225,3225,3225,0
|
|
20240423,163200,74437205,3225,3225,3225,3225,0
|
|
20240423,163100,74437205,3225,3225,3225,3225,0
|
|
20240423,163000,74437205,3225,3225,3225,3225,0
|
|
20240423,162900,74437205,3225,3225,3225,3225,0
|
|
20240423,162800,74437205,3225,3225,3225,3225,0
|
|
20240423,162700,74437205,3225,3225,3225,3225,0
|
|
20240423,162600,74437205,3225,3225,3225,3225,0
|
|
20240423,162500,74437205,3225,3225,3225,3225,0
|
|
20240423,162400,74437205,3225,3225,3225,3225,0
|
|
20240423,162300,74437205,3225,3225,3225,3225,0
|
|
20240423,162200,74437205,3225,3225,3225,3225,0
|
|
20240423,162100,74437205,3225,3225,3225,3225,0
|
|
20240423,162000,74437205,3225,3225,3225,3225,0
|
|
20240423,161900,74437205,3225,3225,3225,3225,0
|
|
20240423,161800,74437205,3225,3225,3225,3225,0
|
|
20240423,161700,74437205,3225,3225,3225,3225,0
|
|
20240423,161600,74437205,3225,3225,3225,3225,0
|
|
20240423,161500,74437205,3225,3225,3225,3225,0
|
|
20240423,161400,74437205,3225,3225,3225,3225,0
|
|
20240423,161300,74437205,3225,3225,3225,3225,0
|
|
20240423,161200,74437205,3225,3225,3225,3225,0
|
|
20240423,161100,74437205,3225,3225,3225,3225,0
|
|
20240423,161000,74437205,3225,3225,3225,3225,0
|
|
20240423,160900,74437205,3225,3225,3225,3225,0
|
|
20240423,160800,74437205,3225,3225,3225,3225,211
|
|
20240423,160700,74437205,3225,3225,3225,3225,0
|
|
20240423,160600,74437205,3225,3225,3225,3225,0
|
|
20240423,160500,74437205,3225,3225,3225,3225,0
|
|
20240423,160400,74437205,3225,3225,3225,3225,0
|
|
20240423,160300,74437205,3225,3225,3225,3225,0
|
|
20240423,160200,74437205,3225,3225,3225,3225,0
|
|
20240423,160100,74437205,3225,3225,3225,3225,0
|
|
20240423,160000,74437205,3225,3225,3225,3225,0
|
|
20240423,155900,74437205,3225,3225,3225,3225,0
|
|
20240423,155800,74437205,3225,3225,3225,3225,0
|
|
20240423,155700,74437205,3225,3225,3225,3225,0
|
|
20240423,155600,74437205,3225,3225,3225,3225,0
|
|
20240423,155500,74437205,3225,3225,3225,3225,0
|
|
20240423,155400,74437205,3225,3225,3225,3225,0
|
|
20240423,155300,74437205,3225,3225,3225,3225,0
|
|
20240423,155200,74437205,3225,3225,3225,3225,0
|
|
20240423,155100,74437205,3225,3225,3225,3225,0
|
|
20240423,155000,74437205,3225,3225,3225,3225,0
|
|
20240423,154900,74437205,3225,3225,3225,3225,0
|
|
20240423,154800,74437205,3225,3225,3225,3225,0
|
|
20240423,154700,74437205,3225,3225,3225,3225,0
|
|
20240423,154600,74437205,3225,3225,3225,3225,0
|
|
20240423,154500,74437205,3225,3225,3225,3225,0
|
|
20240423,154400,74437205,3225,3225,3225,3225,0
|
|
20240423,154300,74437205,3225,3225,3225,3225,0
|
|
20240423,154200,74437205,3225,3225,3225,3225,0
|
|
20240423,154100,74437205,3225,3225,3225,3225,0
|
|
20240423,154000,74437205,3225,3225,3225,3225,0
|
|
20240423,153900,74437205,3225,3225,3225,3225,0
|
|
20240423,153800,74437205,3225,3225,3225,3225,211
|
|
20240423,153700,74437205,3225,3225,3225,3225,0
|
|
20240423,153600,74437205,3225,3225,3225,3225,0
|
|
20240423,153500,74437205,3225,3225,3225,3225,0
|
|
20240423,153400,74437205,3225,3225,3225,3225,0
|
|
20240423,153300,74437205,3225,3225,3225,3225,0
|
|
20240423,153200,74437205,3225,3225,3225,3225,0
|
|
20240423,153100,74437205,3225,3225,3225,3225,0
|
|
20240423,153000,74437205,3225,3225,3225,3225,211
|
|
20240423,152900,73756730,3225,3225,3225,3225,0
|
|
20240423,152800,73756730,3225,3225,3225,3225,0
|
|
20240423,152700,73756730,3225,3225,3225,3225,0
|
|
20240423,152600,73756730,3225,3225,3225,3225,0
|
|
20240423,152500,73756730,3225,3225,3225,3225,0
|
|
20240423,152400,73756730,3225,3225,3225,3225,0
|
|
20240423,152300,73756730,3225,3225,3225,3225,0
|
|
20240423,152200,73756730,3225,3225,3225,3225,0
|
|
20240423,152100,73756730,3225,3225,3225,3225,0
|
|
20240423,152000,73756730,3225,3225,3225,3225,0
|
|
20240423,151900,73756730,3225,3220,3225,3220,10
|
|
20240423,151800,73724520,3225,3225,3225,3225,0
|
|
20240423,151700,73724520,3225,3225,3225,3225,0
|
|
20240423,151600,73724520,3225,3225,3225,3225,0
|
|
20240423,151500,73724520,3225,3225,3225,3225,2
|
|
20240423,151400,73718070,3225,3225,3225,3225,0
|
|
20240423,151300,73718070,3225,3225,3225,3225,0
|
|
20240423,151200,73718070,3225,3225,3225,3225,0
|
|
20240423,151100,73718070,3225,3225,3225,3225,5
|
|
20240423,151000,73701945,3220,3220,3220,3220,3
|
|
20240423,150900,73692285,3225,3225,3225,3225,0
|
|
20240423,150800,73692285,3225,3225,3225,3225,0
|
|
20240423,150700,73692285,3225,3225,3225,3225,0
|
|
20240423,150600,73692285,3225,3225,3225,3225,0
|
|
20240423,150500,73692285,3225,3225,3225,3225,0
|
|
20240423,150400,73692285,3225,3225,3225,3225,1
|
|
20240423,150300,73689060,3220,3220,3220,3220,0
|
|
20240423,150200,73689060,3220,3220,3220,3220,0
|
|
20240423,150100,73689060,3220,3220,3220,3220,0
|
|
20240423,150000,73689060,3220,3220,3220,3220,0
|
|
20240423,145900,73689060,3220,3225,3225,3220,202
|
|
20240423,145800,73038610,3220,3220,3220,3220,0
|
|
20240423,145700,73038610,3220,3220,3220,3220,0
|
|
20240423,145600,73038610,3220,3220,3220,3220,0
|
|
20240423,145500,73038610,3220,3220,3220,3220,0
|
|
20240423,145400,73038610,3220,3220,3220,3220,0
|
|
20240423,145300,73038610,3220,3220,3220,3220,0
|
|
20240423,145200,73038610,3220,3220,3220,3220,0
|
|
20240423,145100,73038610,3220,3220,3220,3220,217
|
|
20240423,145000,72339870,3225,3225,3225,3225,1
|
|
20240423,144900,72336645,3230,3230,3230,3230,0
|
|
20240423,144800,72336645,3230,3230,3230,3230,0
|
|
20240423,144700,72336645,3230,3230,3230,3230,0
|
|
20240423,144600,72336645,3230,3230,3230,3230,186
|
|
20240423,144500,71735865,3220,3220,3220,3220,0
|
|
20240423,144400,71735865,3220,3220,3220,3220,0
|
|
20240423,144300,71735865,3220,3220,3220,3220,100
|
|
20240423,144200,71413865,3225,3225,3225,3225,0
|
|
20240423,144100,71413865,3225,3225,3225,3225,100
|
|
20240423,144000,71091365,3225,3220,3225,3220,1618
|
|
20240423,143900,65881355,3220,3220,3220,3220,0
|
|
20240423,143800,65881355,3220,3220,3220,3220,0
|
|
20240423,143700,65881355,3220,3220,3220,3220,0
|
|
20240423,143600,65881355,3220,3220,3220,3220,0
|
|
20240423,143500,65881355,3220,3220,3220,3220,37
|
|
20240423,143400,65762215,3220,3220,3220,3220,0
|
|
20240423,143300,65762215,3220,3220,3220,3220,191
|
|
20240423,143200,65147195,3220,3220,3220,3220,0
|
|
20240423,143100,65147195,3220,3220,3220,3220,0
|
|
20240423,143000,65147195,3220,3220,3220,3220,0
|
|
20240423,142900,65147195,3220,3220,3220,3220,0
|
|
20240423,142800,65147195,3220,3220,3220,3220,0
|
|
20240423,142700,65147195,3220,3220,3220,3220,0
|
|
20240423,142600,65147195,3220,3220,3220,3220,0
|
|
20240423,142500,65147195,3220,3220,3220,3220,0
|
|
20240423,142400,65147195,3220,3220,3220,3220,20
|
|
20240423,142300,65082795,3220,3220,3220,3220,0
|
|
20240423,142200,65082795,3220,3220,3220,3220,0
|
|
20240423,142100,65082795,3220,3220,3220,3220,0
|
|
20240423,142000,65082795,3220,3220,3220,3220,30
|
|
20240423,141900,64986195,3220,3220,3220,3220,0
|
|
20240423,141800,64986195,3220,3220,3220,3220,0
|
|
20240423,141700,64986195,3220,3220,3220,3220,0
|
|
20240423,141600,64986195,3220,3220,3220,3220,0
|
|
20240423,141500,64986195,3220,3220,3220,3220,0
|
|
20240423,141400,64986195,3220,3220,3220,3220,4
|
|
20240423,141300,64973315,3220,3220,3220,3220,0
|
|
20240423,141200,64973315,3220,3220,3220,3220,1
|
|
20240423,141100,64970095,3220,3220,3220,3220,0
|
|
20240423,141000,64970095,3220,3220,3220,3220,0
|
|
20240423,140900,64970095,3220,3220,3220,3220,0
|
|
20240423,140800,64970095,3220,3220,3220,3220,0
|
|
20240423,140700,64970095,3220,3220,3220,3220,1
|
|
20240423,140600,64966875,3220,3220,3220,3220,13
|
|
20240423,140500,64925015,3220,3220,3220,3220,0
|
|
20240423,140400,64925015,3220,3220,3220,3220,0
|
|
20240423,140300,64925015,3220,3220,3220,3220,0
|
|
20240423,140200,64925015,3220,3220,3220,3220,0
|
|
20240423,140100,64925015,3220,3220,3220,3220,0
|
|
20240423,140000,64925015,3220,3220,3220,3220,0
|
|
20240423,135900,64925015,3220,3220,3220,3220,11
|
|
20240423,135800,64889595,3220,3220,3220,3220,0
|
|
20240423,135700,64889595,3220,3220,3220,3220,0
|
|
20240423,135600,64889595,3220,3220,3220,3220,0
|
|
20240423,135500,64889595,3220,3220,3220,3220,1
|
|
20240423,135400,64886375,3220,3220,3220,3220,0
|
|
20240423,135300,64886375,3220,3220,3220,3220,0
|
|
20240423,135200,64886375,3220,3220,3220,3220,0
|
|
20240423,135100,64886375,3220,3220,3220,3220,0
|
|
20240423,135000,64886375,3220,3220,3220,3220,0
|
|
20240423,134900,64886375,3220,3220,3220,3220,0
|
|
20240423,134800,64886375,3220,3220,3220,3220,0
|
|
20240423,134700,64886375,3220,3220,3220,3220,0
|
|
20240423,134600,64886375,3220,3220,3220,3220,0
|
|
20240423,134500,64886375,3220,3220,3220,3220,0
|
|
20240423,134400,64886375,3220,3220,3220,3220,0
|
|
20240423,134300,64886375,3220,3220,3220,3220,0
|
|
20240423,134200,64886375,3220,3220,3220,3220,0
|
|
20240423,134100,64886375,3220,3220,3220,3220,0
|
|
20240423,134000,64886375,3220,3220,3220,3220,0
|
|
20240423,133900,64886375,3220,3220,3220,3220,0
|
|
20240423,133800,64886375,3220,3220,3220,3220,0
|
|
20240423,133700,64886375,3220,3220,3220,3220,0
|
|
20240423,133600,64886375,3220,3220,3220,3220,0
|
|
20240423,133500,64886375,3220,3220,3220,3220,0
|
|
20240423,133400,64886375,3220,3220,3220,3220,0
|
|
20240423,133300,64886375,3220,3220,3220,3220,9
|
|
20240423,133200,64857395,3220,3220,3220,3220,0
|
|
20240423,133100,64857395,3220,3220,3220,3220,0
|
|
20240423,133000,64857395,3220,3220,3220,3220,0
|
|
20240423,132900,64857395,3220,3220,3220,3220,10
|
|
20240423,132800,64825195,3220,3220,3220,3220,1
|
|
20240423,132700,64821975,3215,3215,3215,3215,0
|
|
20240423,132600,64821975,3215,3215,3215,3215,0
|
|
20240423,132500,64821975,3215,3215,3215,3215,0
|
|
20240423,132400,64821975,3215,3215,3215,3215,0
|
|
20240423,132300,64821975,3215,3215,3215,3215,0
|
|
20240423,132200,64821975,3215,3215,3215,3215,0
|
|
20240423,132100,64821975,3215,3215,3215,3215,100
|
|
20240423,132000,64500475,3215,3215,3215,3215,0
|
|
20240423,131900,64500475,3215,3215,3215,3215,0
|
|
20240423,131800,64500475,3215,3215,3215,3215,0
|
|
20240423,131700,64500475,3215,3215,3215,3215,0
|
|
20240423,131600,64500475,3215,3215,3215,3215,0
|
|
20240423,131500,64500475,3215,3215,3215,3215,0
|
|
20240423,131400,64500475,3215,3215,3215,3215,4
|
|
20240423,131300,64487615,3220,3220,3220,3220,0
|
|
20240423,131200,64487615,3220,3220,3220,3220,0
|
|
20240423,131100,64487615,3220,3220,3220,3220,0
|
|
20240423,131000,64487615,3220,3220,3220,3220,0
|
|
20240423,130900,64487615,3220,3220,3220,3220,0
|
|
20240423,130800,64487615,3220,3220,3220,3220,0
|
|
20240423,130700,64487615,3220,3220,3220,3220,0
|
|
20240423,130600,64487615,3220,3220,3220,3220,0
|
|
20240423,130500,64487615,3220,3220,3220,3220,0
|
|
20240423,130400,64487615,3220,3220,3220,3220,0
|
|
20240423,130300,64487615,3220,3220,3220,3220,0
|
|
20240423,130200,64487615,3220,3220,3220,3220,0
|
|
20240423,130100,64487615,3220,3220,3220,3220,10
|
|
20240423,130000,64455415,3220,3220,3220,3220,0
|
|
20240423,125900,64455415,3220,3220,3220,3220,367
|
|
20240423,125800,63273675,3220,3220,3220,3220,0
|
|
20240423,125700,63273675,3220,3220,3220,3220,0
|
|
20240423,125600,63273675,3220,3220,3220,3220,0
|
|
20240423,125500,63273675,3220,3220,3220,3220,768
|
|
20240423,125400,60800715,3220,3220,3220,3220,0
|
|
20240423,125300,60800715,3220,3220,3220,3220,0
|
|
20240423,125200,60800715,3220,3220,3220,3220,0
|
|
20240423,125100,60800715,3220,3220,3220,3220,0
|
|
20240423,125000,60800715,3220,3220,3220,3220,0
|
|
20240423,124900,60800715,3220,3220,3220,3220,0
|
|
20240423,124800,60800715,3220,3220,3220,3220,0
|
|
20240423,124700,60800715,3220,3220,3220,3220,0
|
|
20240423,124600,60800715,3220,3220,3220,3220,0
|
|
20240423,124500,60800715,3220,3220,3220,3220,0
|
|
20240423,124400,60800715,3220,3220,3220,3220,0
|
|
20240423,124300,60800715,3220,3220,3220,3220,1
|
|
20240423,124200,60797495,3220,3220,3220,3220,12
|
|
20240423,124100,60758855,3215,3215,3215,3215,0
|
|
20240423,124000,60758855,3215,3215,3215,3215,0
|
|
20240423,123900,60758855,3215,3215,3215,3215,3
|
|
20240423,123800,60749210,3220,3220,3220,3220,0
|
|
20240423,123700,60749210,3220,3220,3220,3220,0
|
|
20240423,123600,60749210,3220,3220,3220,3220,60
|
|
20240423,123500,60556010,3215,3215,3215,3215,0
|
|
20240423,123400,60556010,3215,3215,3215,3215,0
|
|
20240423,123300,60556010,3215,3215,3215,3215,0
|
|
20240423,123200,60556010,3215,3215,3215,3215,0
|
|
20240423,123100,60556010,3215,3215,3215,3215,0
|
|
20240423,123000,60556010,3215,3215,3215,3215,0
|
|
20240423,122900,60556010,3215,3215,3215,3215,0
|
|
20240423,122800,60556010,3215,3215,3215,3215,0
|
|
20240423,122700,60556010,3215,3215,3215,3215,100
|
|
20240423,122600,60234510,3220,3220,3220,3220,4
|
|
20240423,122500,60221630,3220,3220,3220,3220,0
|
|
20240423,122400,60221630,3220,3220,3220,3220,0
|
|
20240423,122300,60221630,3220,3220,3220,3220,0
|
|
20240423,122200,60221630,3220,3220,3220,3220,0
|
|
20240423,122100,60221630,3220,3220,3220,3220,0
|
|
20240423,122000,60221630,3220,3220,3220,3220,0
|
|
20240423,121900,60221630,3220,3220,3220,3220,0
|
|
20240423,121800,60221630,3220,3220,3220,3220,0
|
|
20240423,121700,60221630,3220,3220,3220,3220,0
|
|
20240423,121600,60221630,3220,3220,3220,3220,6059
|
|
20240423,121500,40711650,3220,3220,3220,3220,0
|
|
20240423,121400,40711650,3220,3220,3220,3220,0
|
|
20240423,121300,40711650,3220,3220,3220,3220,0
|
|
20240423,121200,40711650,3220,3220,3220,3220,1
|
|
20240423,121100,40708430,3215,3215,3215,3215,0
|
|
20240423,121000,40708430,3215,3215,3215,3215,0
|
|
20240423,120900,40708430,3215,3215,3215,3215,0
|
|
20240423,120800,40708430,3215,3215,3215,3215,0
|
|
20240423,120700,40708430,3215,3215,3215,3215,0
|
|
20240423,120600,40708430,3215,3215,3215,3215,0
|
|
20240423,120500,40708430,3215,3215,3215,3215,0
|
|
20240423,120400,40708430,3215,3215,3215,3215,0
|
|
20240423,120300,40708430,3215,3215,3215,3215,0
|
|
20240423,120200,40708430,3215,3215,3215,3215,0
|
|
20240423,120100,40708430,3215,3215,3215,3215,0
|
|
20240423,120000,40708430,3215,3215,3215,3215,0
|
|
20240423,115900,40708430,3215,3215,3215,3215,0
|
|
20240423,115800,40708430,3215,3215,3215,3215,0
|
|
20240423,115700,40708430,3215,3215,3215,3215,416
|
|
20240423,115600,39370990,3220,3220,3220,3220,0
|
|
20240423,115500,39370990,3220,3220,3220,3220,0
|
|
20240423,115400,39370990,3220,3220,3220,3220,71
|
|
20240423,115300,39142370,3230,3230,3230,3230,0
|
|
20240423,115200,39142370,3230,3230,3230,3230,0
|
|
20240423,115100,39142370,3230,3230,3230,3230,0
|
|
20240423,115000,39142370,3230,3230,3230,3230,0
|
|
20240423,114900,39142370,3230,3230,3230,3230,0
|
|
20240423,114800,39142370,3230,3230,3230,3230,0
|
|
20240423,114700,39142370,3230,3230,3230,3230,0
|
|
20240423,114600,39142370,3230,3230,3230,3230,0
|
|
20240423,114500,39142370,3230,3230,3230,3230,0
|
|
20240423,114400,39142370,3230,3230,3230,3230,1
|
|
20240423,114300,39139140,3225,3220,3225,3220,869
|
|
20240423,114200,36340905,3220,3220,3220,3220,311
|
|
20240423,114100,35339485,3220,3220,3220,3220,0
|
|
20240423,114000,35339485,3220,3220,3220,3220,0
|
|
20240423,113900,35339485,3220,3220,3220,3220,0
|
|
20240423,113800,35339485,3220,3220,3220,3220,0
|
|
20240423,113700,35339485,3220,3220,3220,3220,10
|
|
20240423,113600,35307285,3220,3220,3220,3220,11
|
|
20240423,113500,35271865,3220,3220,3220,3220,0
|
|
20240423,113400,35271865,3220,3220,3220,3220,10
|
|
20240423,113300,35239665,3220,3220,3220,3220,0
|
|
20240423,113200,35239665,3220,3220,3220,3220,0
|
|
20240423,113100,35239665,3220,3220,3220,3220,0
|
|
20240423,113000,35239665,3220,3220,3220,3220,0
|
|
20240423,112900,35239665,3220,3220,3220,3220,0
|
|
20240423,112800,35239665,3220,3220,3220,3220,0
|
|
20240423,112700,35239665,3220,3220,3220,3220,0
|
|
20240423,112600,35239665,3220,3220,3220,3220,100
|
|
20240423,112500,34917665,3220,3220,3220,3220,0
|
|
20240423,112400,34917665,3220,3220,3220,3220,311
|
|
20240423,112300,33916245,3220,3220,3220,3220,100
|
|
20240423,112200,33594245,3215,3215,3215,3215,0
|
|
20240423,112100,33594245,3215,3215,3215,3215,0
|
|
20240423,112000,33594245,3215,3215,3215,3215,0
|
|
20240423,111900,33594245,3215,3215,3215,3215,0
|
|
20240423,111800,33594245,3215,3215,3215,3215,0
|
|
20240423,111700,33594245,3215,3215,3215,3215,0
|
|
20240423,111600,33594245,3215,3215,3215,3215,0
|
|
20240423,111500,33594245,3215,3215,3215,3215,0
|
|
20240423,111400,33594245,3215,3215,3215,3215,0
|
|
20240423,111300,33594245,3215,3215,3215,3215,1372
|
|
20240423,111200,29183265,3215,3215,3215,3215,0
|
|
20240423,111100,29183265,3215,3215,3215,3215,0
|
|
20240423,111000,29183265,3215,3215,3215,3215,0
|
|
20240423,110900,29183265,3215,3215,3215,3215,76
|
|
20240423,110800,28938925,3215,3215,3215,3215,0
|
|
20240423,110700,28938925,3215,3215,3215,3215,0
|
|
20240423,110600,28938925,3215,3215,3215,3215,0
|
|
20240423,110500,28938925,3215,3215,3215,3215,0
|
|
20240423,110400,28938925,3215,3215,3215,3215,0
|
|
20240423,110300,28938925,3215,3215,3215,3215,0
|
|
20240423,110200,28938925,3215,3215,3215,3215,4
|
|
20240423,110100,28926065,3215,3215,3215,3215,0
|
|
20240423,110000,28926065,3215,3215,3215,3215,0
|
|
20240423,105900,28926065,3215,3215,3215,3215,0
|
|
20240423,105800,28926065,3215,3215,3215,3215,0
|
|
20240423,105700,28926065,3215,3215,3215,3215,0
|
|
20240423,105600,28926065,3215,3215,3215,3215,690
|
|
20240423,105500,26707715,3220,3220,3220,3220,0
|
|
20240423,105400,26707715,3220,3220,3220,3220,0
|
|
20240423,105300,26707715,3220,3220,3220,3220,777
|
|
20240423,105200,24205775,3225,3225,3225,3225,0
|
|
20240423,105100,24205775,3225,3225,3225,3225,0
|
|
20240423,105000,24205775,3225,3225,3225,3225,0
|
|
20240423,104900,24205775,3225,3225,3225,3225,0
|
|
20240423,104800,24205775,3225,3225,3225,3225,0
|
|
20240423,104700,24205775,3225,3225,3225,3225,3
|
|
20240423,104600,24196100,3220,3220,3220,3220,0
|
|
20240423,104500,24196100,3220,3220,3220,3220,0
|
|
20240423,104400,24196100,3220,3220,3220,3220,0
|
|
20240423,104300,24196100,3220,3220,3220,3220,0
|
|
20240423,104200,24196100,3220,3220,3220,3220,0
|
|
20240423,104100,24196100,3220,3220,3220,3220,0
|
|
20240423,104000,24196100,3220,3220,3220,3220,0
|
|
20240423,103900,24196100,3220,3220,3220,3220,0
|
|
20240423,103800,24196100,3220,3220,3220,3220,0
|
|
20240423,103700,24196100,3220,3220,3220,3220,0
|
|
20240423,103600,24196100,3220,3220,3220,3220,0
|
|
20240423,103500,24196100,3220,3220,3220,3220,0
|
|
20240423,103400,24196100,3220,3220,3220,3220,0
|
|
20240423,103300,24196100,3220,3220,3220,3220,10
|
|
20240423,103200,24163900,3220,3220,3220,3220,0
|
|
20240423,103100,24163900,3220,3220,3220,3220,0
|
|
20240423,103000,24163900,3220,3220,3220,3220,463
|
|
20240423,102900,22673040,3220,3220,3220,3220,28
|
|
20240423,102800,22582880,3220,3220,3220,3220,0
|
|
20240423,102700,22582880,3220,3220,3220,3220,0
|
|
20240423,102600,22582880,3220,3220,3220,3220,0
|
|
20240423,102500,22582880,3220,3220,3220,3220,0
|
|
20240423,102400,22582880,3220,3220,3220,3220,0
|
|
20240423,102300,22582880,3220,3220,3220,3220,0
|
|
20240423,102200,22582880,3220,3220,3220,3220,5
|
|
20240423,102100,22566780,3220,3220,3220,3220,0
|
|
20240423,102000,22566780,3220,3220,3220,3220,0
|
|
20240423,101900,22566780,3220,3220,3220,3220,0
|
|
20240423,101800,22566780,3220,3220,3220,3220,0
|
|
20240423,101700,22566780,3220,3220,3220,3220,4
|
|
20240423,101600,22553900,3220,3220,3220,3220,0
|
|
20240423,101500,22553900,3220,3220,3220,3220,0
|
|
20240423,101400,22553900,3220,3220,3220,3220,0
|
|
20240423,101300,22553900,3220,3220,3220,3220,189
|
|
20240423,101200,21945320,3220,3220,3220,3220,0
|
|
20240423,101100,21945320,3220,3220,3220,3220,100
|
|
20240423,101000,21623320,3220,3220,3220,3220,0
|
|
20240423,100900,21623320,3220,3220,3220,3220,0
|
|
20240423,100800,21623320,3220,3220,3220,3220,411
|
|
20240423,100700,20299900,3225,3225,3225,3225,0
|
|
20240423,100600,20299900,3225,3225,3225,3225,0
|
|
20240423,100500,20299900,3225,3225,3225,3225,1
|
|
20240423,100400,20296675,3225,3225,3225,3225,2
|
|
20240423,100300,20290225,3225,3225,3225,3225,0
|
|
20240423,100200,20290225,3225,3225,3225,3225,0
|
|
20240423,100100,20290225,3225,3225,3225,3225,0
|
|
20240423,100000,20290225,3225,3225,3225,3225,0
|
|
20240423,095900,20290225,3225,3225,3225,3225,0
|
|
20240423,095800,20290225,3225,3225,3225,3225,0
|
|
20240423,095700,20290225,3225,3225,3225,3225,0
|
|
20240423,095600,20290225,3225,3225,3225,3225,0
|
|
20240423,095500,20290225,3225,3225,3225,3225,0
|
|
20240423,095400,20290225,3225,3225,3225,3225,0
|
|
20240423,095300,20290225,3225,3225,3225,3225,0
|
|
20240423,095200,20290225,3225,3225,3225,3225,0
|
|
20240423,095100,20290225,3225,3225,3225,3225,230
|
|
20240423,095000,19548475,3220,3220,3220,3220,0
|
|
20240423,094900,19548475,3220,3220,3220,3220,0
|
|
20240423,094800,19548475,3220,3220,3220,3220,0
|
|
20240423,094700,19548475,3220,3220,3220,3220,57
|
|
20240423,094600,19364935,3220,3220,3220,3220,1300
|
|
20240423,094500,15178935,3220,3220,3220,3220,1
|
|
20240423,094400,15175715,3215,3215,3215,3215,200
|
|
20240423,094300,14532715,3220,3220,3220,3220,4
|
|
20240423,094200,14519835,3220,3220,3220,3220,0
|
|
20240423,094100,14519835,3220,3220,3220,3220,0
|
|
20240423,094000,14519835,3220,3220,3220,3220,8
|
|
20240423,093900,14494075,3220,3220,3220,3220,1
|
|
20240423,093800,14490855,3220,3220,3220,3220,2
|
|
20240423,093700,14484415,3220,3220,3220,3220,1
|
|
20240423,093600,14481195,3220,3220,3220,3220,0
|
|
20240423,093500,14481195,3220,3220,3220,3220,88
|
|
20240423,093400,14197835,3220,3220,3220,3220,5
|
|
20240423,093300,14181735,3220,3220,3220,3220,2928
|
|
20240423,093200,4753575,3220,3220,3220,3220,34
|
|
20240423,093100,4644095,3220,3220,3220,3220,0
|
|
20240423,093000,4644095,3220,3220,3220,3220,4
|
|
20240423,092900,4631215,3220,3220,3220,3220,0
|
|
20240423,092800,4631215,3220,3220,3220,3220,0
|
|
20240423,092700,4631215,3220,3220,3220,3220,2
|
|
20240423,092600,4624775,3210,3210,3210,3210,0
|
|
20240423,092500,4624775,3210,3210,3210,3210,0
|
|
20240423,092400,4624775,3210,3210,3210,3210,0
|
|
20240423,092300,4624775,3210,3210,3210,3210,0
|
|
20240423,092200,4624775,3210,3210,3210,3210,0
|
|
20240423,092100,4624775,3210,3215,3215,3210,86
|
|
20240423,092000,4348610,3220,3220,3220,3220,0
|
|
20240423,091900,4348610,3220,3220,3220,3220,0
|
|
20240423,091800,4348610,3220,3220,3220,3220,3
|
|
20240423,091700,4338950,3215,3215,3215,3215,0
|
|
20240423,091600,4338950,3215,3215,3215,3215,84
|
|
20240423,091500,4068890,3215,3215,3215,3215,0
|
|
20240423,091400,4068890,3215,3215,3215,3215,0
|
|
20240423,091300,4068890,3215,3215,3215,3215,0
|
|
20240423,091200,4068890,3215,3215,3215,3215,916
|
|
20240423,091100,1123950,3220,3220,3220,3220,1
|
|
20240423,091000,1120730,3215,3215,3215,3215,88
|
|
20240423,090900,837810,3215,3215,3215,3205,207
|
|
20240423,090800,173305,3205,3205,3205,3205,0
|
|
20240423,090700,173305,3205,3205,3205,3205,0
|
|
20240423,090600,173305,3205,3205,3205,3205,0
|
|
20240423,090500,173305,3205,3205,3205,3205,0
|
|
20240423,090400,173305,3205,3215,3215,3205,34
|
|
20240423,090300,64300,3215,3215,3215,3215,0
|
|
20240423,090200,64300,3215,3215,3215,3215,0
|
|
20240423,090100,64300,3215,3215,3215,3215,0
|
|
20240423,090000,64300,3215,3215,3215,3215,20
|