650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,194700,88121805,4140,4140,4140,4140,112
|
|
20240422,194600,88121805,4140,4140,4140,4140,0
|
|
20240422,194500,88121805,4140,4140,4140,4140,0
|
|
20240422,194400,88121805,4140,4140,4140,4140,0
|
|
20240422,194300,88121805,4140,4140,4140,4140,0
|
|
20240422,194200,88121805,4140,4140,4140,4140,0
|
|
20240422,194100,88121805,4140,4140,4140,4140,0
|
|
20240422,194000,88121805,4140,4140,4140,4140,0
|
|
20240422,193900,88121805,4140,4140,4140,4140,0
|
|
20240422,193800,88121805,4140,4140,4140,4140,0
|
|
20240422,193700,88121805,4140,4140,4140,4140,0
|
|
20240422,193600,88121805,4140,4140,4140,4140,0
|
|
20240422,193500,88121805,4140,4140,4140,4140,0
|
|
20240422,193400,88121805,4140,4140,4140,4140,0
|
|
20240422,193300,88121805,4140,4140,4140,4140,0
|
|
20240422,193200,88121805,4140,4140,4140,4140,0
|
|
20240422,193100,88121805,4140,4140,4140,4140,0
|
|
20240422,193000,88121805,4140,4140,4140,4140,0
|
|
20240422,192900,88121805,4140,4140,4140,4140,0
|
|
20240422,192800,88121805,4140,4140,4140,4140,0
|
|
20240422,192700,88121805,4140,4140,4140,4140,0
|
|
20240422,192600,88121805,4140,4140,4140,4140,0
|
|
20240422,192500,88121805,4140,4140,4140,4140,0
|
|
20240422,192400,88121805,4140,4140,4140,4140,0
|
|
20240422,192300,88121805,4140,4140,4140,4140,0
|
|
20240422,192200,88121805,4140,4140,4140,4140,0
|
|
20240422,192100,88121805,4140,4140,4140,4140,0
|
|
20240422,192000,88121805,4140,4140,4140,4140,0
|
|
20240422,191900,88121805,4140,4140,4140,4140,0
|
|
20240422,191800,88121805,4140,4140,4140,4140,0
|
|
20240422,191700,88121805,4140,4140,4140,4140,112
|
|
20240422,191600,88121805,4140,4140,4140,4140,0
|
|
20240422,191500,88121805,4140,4140,4140,4140,0
|
|
20240422,191400,88121805,4140,4140,4140,4140,0
|
|
20240422,191300,88121805,4140,4140,4140,4140,0
|
|
20240422,191200,88121805,4140,4140,4140,4140,0
|
|
20240422,191100,88121805,4140,4140,4140,4140,0
|
|
20240422,191000,88121805,4140,4140,4140,4140,0
|
|
20240422,190900,88121805,4140,4140,4140,4140,0
|
|
20240422,190800,88121805,4140,4140,4140,4140,0
|
|
20240422,190700,88121805,4140,4140,4140,4140,0
|
|
20240422,190600,88121805,4140,4140,4140,4140,0
|
|
20240422,190500,88121805,4140,4140,4140,4140,0
|
|
20240422,190400,88121805,4140,4140,4140,4140,0
|
|
20240422,190300,88121805,4140,4140,4140,4140,0
|
|
20240422,190200,88121805,4140,4140,4140,4140,0
|
|
20240422,190100,88121805,4140,4140,4140,4140,0
|
|
20240422,190000,88121805,4140,4140,4140,4140,0
|
|
20240422,185900,88121805,4140,4140,4140,4140,0
|
|
20240422,185800,88121805,4140,4140,4140,4140,0
|
|
20240422,185700,88121805,4140,4140,4140,4140,0
|
|
20240422,185600,88121805,4140,4140,4140,4140,0
|
|
20240422,185500,88121805,4140,4140,4140,4140,0
|
|
20240422,185400,88121805,4140,4140,4140,4140,0
|
|
20240422,185300,88121805,4140,4140,4140,4140,0
|
|
20240422,185200,88121805,4140,4140,4140,4140,0
|
|
20240422,185100,88121805,4140,4140,4140,4140,0
|
|
20240422,185000,88121805,4140,4140,4140,4140,0
|
|
20240422,184900,88121805,4140,4140,4140,4140,0
|
|
20240422,184800,88121805,4140,4140,4140,4140,0
|
|
20240422,184700,88121805,4140,4140,4140,4140,112
|
|
20240422,184600,88121805,4140,4140,4140,4140,0
|
|
20240422,184500,88121805,4140,4140,4140,4140,0
|
|
20240422,184400,88121805,4140,4140,4140,4140,0
|
|
20240422,184300,88121805,4140,4140,4140,4140,0
|
|
20240422,184200,88121805,4140,4140,4140,4140,0
|
|
20240422,184100,88121805,4140,4140,4140,4140,0
|
|
20240422,184000,88121805,4140,4140,4140,4140,0
|
|
20240422,183900,88121805,4140,4140,4140,4140,0
|
|
20240422,183800,88121805,4140,4140,4140,4140,0
|
|
20240422,183700,88121805,4140,4140,4140,4140,0
|
|
20240422,183600,88121805,4140,4140,4140,4140,0
|
|
20240422,183500,88121805,4140,4140,4140,4140,0
|
|
20240422,183400,88121805,4140,4140,4140,4140,0
|
|
20240422,183300,88121805,4140,4140,4140,4140,0
|
|
20240422,183200,88121805,4140,4140,4140,4140,0
|
|
20240422,183100,88121805,4140,4140,4140,4140,0
|
|
20240422,183000,88121805,4140,4140,4140,4140,0
|
|
20240422,182900,88121805,4140,4140,4140,4140,0
|
|
20240422,182800,88121805,4140,4140,4140,4140,0
|
|
20240422,182700,88121805,4140,4140,4140,4140,0
|
|
20240422,182600,88121805,4140,4140,4140,4140,0
|
|
20240422,182500,88121805,4140,4140,4140,4140,0
|
|
20240422,182400,88121805,4140,4140,4140,4140,0
|
|
20240422,182300,88121805,4140,4140,4140,4140,0
|
|
20240422,182200,88121805,4140,4140,4140,4140,0
|
|
20240422,182100,88121805,4140,4140,4140,4140,0
|
|
20240422,182000,88121805,4140,4140,4140,4140,0
|
|
20240422,181900,88121805,4140,4140,4140,4140,0
|
|
20240422,181800,88121805,4140,4140,4140,4140,0
|
|
20240422,181700,88121805,4140,4140,4140,4140,112
|
|
20240422,181600,88121805,4140,4140,4140,4140,0
|
|
20240422,181500,88121805,4140,4140,4140,4140,0
|
|
20240422,181400,88121805,4140,4140,4140,4140,0
|
|
20240422,181300,88121805,4140,4140,4140,4140,0
|
|
20240422,181200,88121805,4140,4140,4140,4140,0
|
|
20240422,181100,88121805,4140,4140,4140,4140,0
|
|
20240422,181000,88121805,4140,4140,4140,4140,0
|
|
20240422,180900,88121805,4140,4140,4140,4140,0
|
|
20240422,180800,88121805,4140,4140,4140,4140,0
|
|
20240422,180700,88121805,4140,4140,4140,4140,0
|
|
20240422,180600,88121805,4140,4140,4140,4140,0
|
|
20240422,180500,88121805,4140,4140,4140,4140,0
|
|
20240422,180400,88121805,4140,4140,4140,4140,0
|
|
20240422,180300,88121805,4140,4140,4140,4140,0
|
|
20240422,180200,88121805,4140,4140,4140,4140,0
|
|
20240422,180100,88121805,4140,4140,4140,4140,0
|
|
20240422,180000,88121805,4140,4140,4140,4140,0
|
|
20240422,175900,88121805,4140,4140,4140,4140,0
|
|
20240422,175800,88121805,4140,4140,4140,4140,0
|
|
20240422,175700,88121805,4140,4140,4140,4140,0
|
|
20240422,175600,88121805,4140,4140,4140,4140,0
|
|
20240422,175500,88121805,4140,4140,4140,4140,0
|
|
20240422,175400,88121805,4140,4140,4140,4140,0
|
|
20240422,175300,88121805,4140,4140,4140,4140,0
|
|
20240422,175200,88121805,4140,4140,4140,4140,0
|
|
20240422,175100,88121805,4140,4140,4140,4140,0
|
|
20240422,175000,88121805,4140,4140,4140,4140,0
|
|
20240422,174900,88121805,4140,4140,4140,4140,0
|
|
20240422,174800,88121805,4140,4140,4140,4140,0
|
|
20240422,174700,88121805,4140,4140,4140,4140,112
|
|
20240422,174600,88121805,4140,4140,4140,4140,0
|
|
20240422,174500,88121805,4140,4140,4140,4140,0
|
|
20240422,174400,88121805,4140,4140,4140,4140,0
|
|
20240422,174300,88121805,4140,4140,4140,4140,0
|
|
20240422,174200,88121805,4140,4140,4140,4140,0
|
|
20240422,174100,88121805,4140,4140,4140,4140,0
|
|
20240422,174000,88121805,4140,4140,4140,4140,0
|
|
20240422,173900,88121805,4140,4140,4140,4140,0
|
|
20240422,173800,88121805,4140,4140,4140,4140,0
|
|
20240422,173700,88121805,4140,4140,4140,4140,0
|
|
20240422,173600,88121805,4140,4140,4140,4140,0
|
|
20240422,173500,88121805,4140,4140,4140,4140,0
|
|
20240422,173400,88121805,4140,4140,4140,4140,0
|
|
20240422,173300,88121805,4140,4140,4140,4140,0
|
|
20240422,173200,88121805,4140,4140,4140,4140,0
|
|
20240422,173100,88121805,4140,4140,4140,4140,0
|
|
20240422,173000,88121805,4140,4140,4140,4140,0
|
|
20240422,172900,88121805,4140,4140,4140,4140,0
|
|
20240422,172800,88121805,4140,4140,4140,4140,0
|
|
20240422,172700,88121805,4140,4140,4140,4140,0
|
|
20240422,172600,88121805,4140,4140,4140,4140,0
|
|
20240422,172500,88121805,4140,4140,4140,4140,0
|
|
20240422,172400,88121805,4140,4140,4140,4140,0
|
|
20240422,172300,88121805,4140,4140,4140,4140,0
|
|
20240422,172200,88121805,4140,4140,4140,4140,0
|
|
20240422,172100,88121805,4140,4140,4140,4140,0
|
|
20240422,172000,88121805,4140,4140,4140,4140,0
|
|
20240422,171900,88121805,4140,4140,4140,4140,0
|
|
20240422,171800,88121805,4140,4140,4140,4140,0
|
|
20240422,171700,88121805,4140,4140,4140,4140,112
|
|
20240422,171600,88121805,4140,4140,4140,4140,0
|
|
20240422,171500,88121805,4140,4140,4140,4140,0
|
|
20240422,171400,88121805,4140,4140,4140,4140,0
|
|
20240422,171300,88121805,4140,4140,4140,4140,0
|
|
20240422,171200,88121805,4140,4140,4140,4140,0
|
|
20240422,171100,88121805,4140,4140,4140,4140,0
|
|
20240422,171000,88121805,4140,4140,4140,4140,0
|
|
20240422,170900,88121805,4140,4140,4140,4140,0
|
|
20240422,170800,88121805,4140,4140,4140,4140,0
|
|
20240422,170700,88121805,4140,4140,4140,4140,0
|
|
20240422,170600,88121805,4140,4140,4140,4140,0
|
|
20240422,170500,88121805,4140,4140,4140,4140,0
|
|
20240422,170400,88121805,4140,4140,4140,4140,0
|
|
20240422,170300,88121805,4140,4140,4140,4140,0
|
|
20240422,170200,88121805,4140,4140,4140,4140,0
|
|
20240422,170100,88121805,4140,4140,4140,4140,0
|
|
20240422,170000,88121805,4140,4140,4140,4140,0
|
|
20240422,165900,88121805,4140,4140,4140,4140,0
|
|
20240422,165800,88121805,4140,4140,4140,4140,0
|
|
20240422,165700,88121805,4140,4140,4140,4140,0
|
|
20240422,165600,88121805,4140,4140,4140,4140,0
|
|
20240422,165500,88121805,4140,4140,4140,4140,0
|
|
20240422,165400,88121805,4140,4140,4140,4140,0
|
|
20240422,165300,88121805,4140,4140,4140,4140,0
|
|
20240422,165200,88121805,4140,4140,4140,4140,0
|
|
20240422,165100,88121805,4140,4140,4140,4140,0
|
|
20240422,165000,88121805,4140,4140,4140,4140,0
|
|
20240422,164900,88121805,4140,4140,4140,4140,0
|
|
20240422,164800,88121805,4140,4140,4140,4140,0
|
|
20240422,164700,88121805,4140,4140,4140,4140,112
|
|
20240422,164600,88121805,4140,4140,4140,4140,0
|
|
20240422,164500,88121805,4140,4140,4140,4140,0
|
|
20240422,164400,88121805,4140,4140,4140,4140,0
|
|
20240422,164300,88121805,4140,4140,4140,4140,0
|
|
20240422,164200,88121805,4140,4140,4140,4140,0
|
|
20240422,164100,88121805,4140,4140,4140,4140,0
|
|
20240422,164000,88121805,4140,4140,4140,4140,0
|
|
20240422,163900,88121805,4140,4140,4140,4140,0
|
|
20240422,163800,88121805,4140,4140,4140,4140,0
|
|
20240422,163700,88121805,4140,4140,4140,4140,0
|
|
20240422,163600,88121805,4140,4140,4140,4140,0
|
|
20240422,163500,88121805,4140,4140,4140,4140,0
|
|
20240422,163400,88121805,4140,4140,4140,4140,0
|
|
20240422,163300,88121805,4140,4140,4140,4140,0
|
|
20240422,163200,88121805,4140,4140,4140,4140,0
|
|
20240422,163100,88121805,4140,4140,4140,4140,0
|
|
20240422,163000,88121805,4140,4140,4140,4140,0
|
|
20240422,162900,88121805,4140,4140,4140,4140,0
|
|
20240422,162800,88121805,4140,4140,4140,4140,0
|
|
20240422,162700,88121805,4140,4140,4140,4140,0
|
|
20240422,162600,88121805,4140,4140,4140,4140,0
|
|
20240422,162500,88121805,4140,4140,4140,4140,0
|
|
20240422,162400,88121805,4140,4140,4140,4140,0
|
|
20240422,162300,88121805,4140,4140,4140,4140,0
|
|
20240422,162200,88121805,4140,4140,4140,4140,0
|
|
20240422,162100,88121805,4140,4140,4140,4140,0
|
|
20240422,162000,88121805,4140,4140,4140,4140,0
|
|
20240422,161900,88121805,4140,4140,4140,4140,0
|
|
20240422,161800,88121805,4140,4140,4140,4140,0
|
|
20240422,161700,88121805,4140,4140,4140,4140,112
|
|
20240422,161600,88121805,4140,4140,4140,4140,0
|
|
20240422,161500,88121805,4140,4140,4140,4140,0
|
|
20240422,161400,88121805,4140,4140,4140,4140,0
|
|
20240422,161300,88121805,4140,4140,4140,4140,0
|
|
20240422,161200,88121805,4140,4140,4140,4140,0
|
|
20240422,161100,88121805,4140,4140,4140,4140,0
|
|
20240422,161000,88121805,4140,4140,4140,4140,0
|
|
20240422,160900,88121805,4140,4140,4140,4140,0
|
|
20240422,160800,88121805,4140,4140,4140,4140,0
|
|
20240422,160700,88121805,4140,4140,4140,4140,0
|
|
20240422,160600,88121805,4140,4140,4140,4140,0
|
|
20240422,160500,88121805,4140,4140,4140,4140,0
|
|
20240422,160400,88121805,4140,4140,4140,4140,0
|
|
20240422,160300,88121805,4140,4140,4140,4140,0
|
|
20240422,160200,88121805,4140,4140,4140,4140,0
|
|
20240422,160100,88121805,4140,4140,4140,4140,0
|
|
20240422,160000,88121805,4140,4140,4140,4140,0
|
|
20240422,155900,88121805,4140,4140,4140,4140,0
|
|
20240422,155800,88121805,4140,4140,4140,4140,0
|
|
20240422,155700,88121805,4140,4140,4140,4140,0
|
|
20240422,155600,88121805,4140,4140,4140,4140,0
|
|
20240422,155500,88121805,4140,4140,4140,4140,0
|
|
20240422,155400,88121805,4140,4140,4140,4140,0
|
|
20240422,155300,88121805,4140,4140,4140,4140,0
|
|
20240422,155200,88121805,4140,4140,4140,4140,0
|
|
20240422,155100,88121805,4140,4140,4140,4140,0
|
|
20240422,155000,88121805,4140,4140,4140,4140,0
|
|
20240422,154900,88121805,4140,4140,4140,4140,0
|
|
20240422,154800,88121805,4140,4140,4140,4140,0
|
|
20240422,154700,88121805,4140,4140,4140,4140,112
|
|
20240422,154600,88121805,4140,4140,4140,4140,0
|
|
20240422,154500,88121805,4140,4140,4140,4140,0
|
|
20240422,154400,88121805,4140,4140,4140,4140,0
|
|
20240422,154300,88121805,4140,4140,4140,4140,0
|
|
20240422,154200,88121805,4140,4140,4140,4140,0
|
|
20240422,154100,88121805,4140,4140,4140,4140,0
|
|
20240422,154000,88121805,4140,4140,4140,4140,0
|
|
20240422,153900,88121805,4140,4140,4140,4140,0
|
|
20240422,153800,88121805,4140,4140,4140,4140,0
|
|
20240422,153700,88121805,4140,4140,4140,4140,0
|
|
20240422,153600,88121805,4140,4140,4140,4140,0
|
|
20240422,153500,88121805,4140,4140,4140,4140,0
|
|
20240422,153400,88121805,4140,4140,4140,4140,0
|
|
20240422,153300,88121805,4140,4140,4140,4140,0
|
|
20240422,153200,88121805,4140,4140,4140,4140,0
|
|
20240422,153100,88121805,4140,4140,4140,4140,0
|
|
20240422,153000,88121805,4140,4140,4140,4140,112
|
|
20240422,152900,87658125,4140,4140,4140,4140,0
|
|
20240422,152800,87658125,4140,4140,4140,4140,0
|
|
20240422,152700,87658125,4140,4140,4140,4140,0
|
|
20240422,152600,87658125,4140,4140,4140,4140,0
|
|
20240422,152500,87658125,4140,4140,4140,4140,0
|
|
20240422,152400,87658125,4140,4140,4140,4140,0
|
|
20240422,152300,87658125,4140,4140,4140,4140,0
|
|
20240422,152200,87658125,4140,4140,4140,4140,0
|
|
20240422,152100,87658125,4140,4140,4140,4140,0
|
|
20240422,152000,87658125,4140,4140,4140,4140,0
|
|
20240422,151900,87658125,4140,4125,4140,4125,178
|
|
20240422,151800,86922905,4135,4135,4135,4135,0
|
|
20240422,151700,86922905,4135,4135,4135,4135,5
|
|
20240422,151600,86902230,4115,4135,4135,4115,13
|
|
20240422,151500,86848515,4140,4140,4140,4140,10
|
|
20240422,151400,86807115,4140,4140,4140,4140,11
|
|
20240422,151300,86761575,4140,4140,4140,4140,15
|
|
20240422,151200,86699475,4140,4140,4140,4140,5
|
|
20240422,151100,86678775,4140,4140,4140,4140,15
|
|
20240422,151000,86616675,4140,4140,4140,4140,21
|
|
20240422,150900,86529735,4135,4140,4140,4135,8
|
|
20240422,150800,86496625,4135,4135,4135,4135,11
|
|
20240422,150700,86451140,4130,4130,4130,4130,16
|
|
20240422,150600,86385060,4125,4125,4125,4125,15
|
|
20240422,150500,86323185,4120,4120,4120,4120,23
|
|
20240422,150400,86228425,4120,4120,4120,4120,5
|
|
20240422,150300,86207825,4115,4115,4115,4115,58
|
|
20240422,150200,85969155,4115,4115,4115,4115,9
|
|
20240422,150100,85932120,4115,4115,4115,4115,10
|
|
20240422,150000,85890970,4115,4115,4115,4115,59
|
|
20240422,145900,85648185,4115,4115,4115,4115,9
|
|
20240422,145800,85611150,4110,4110,4110,4110,10
|
|
20240422,145700,85570050,4110,4110,4110,4110,6
|
|
20240422,145600,85545390,4115,4115,4115,4115,15
|
|
20240422,145500,85483665,4115,4115,4115,4115,5
|
|
20240422,145400,85463090,4115,4115,4115,4115,21
|
|
20240422,145300,85376675,4115,4115,4115,4115,15
|
|
20240422,145200,85314950,4110,4110,4110,4110,6
|
|
20240422,145100,85290290,4110,4100,4110,4100,127
|
|
20240422,145000,84769440,4110,4110,4110,4110,6
|
|
20240422,144900,84744780,4110,4110,4110,4110,58
|
|
20240422,144800,84506400,4110,4110,4110,4110,16
|
|
20240422,144700,84440640,4110,4110,4110,4110,5
|
|
20240422,144600,84420090,4110,4110,4110,4110,14
|
|
20240422,144500,84362550,4105,4105,4105,4105,186
|
|
20240422,144400,83599020,4105,4110,4110,4105,21
|
|
20240422,144300,83512780,4110,4110,4110,4110,14
|
|
20240422,144200,83455240,4110,4110,4110,4110,6
|
|
20240422,144100,83430580,4105,4105,4105,4105,232
|
|
20240422,144000,82478220,4105,4105,4105,4105,9
|
|
20240422,143900,82441275,4100,4100,4100,4100,2
|
|
20240422,143800,82433075,4100,4100,4100,4100,59
|
|
20240422,143700,82191175,4100,4100,4100,4100,7
|
|
20240422,143600,82162475,4100,4100,4100,4100,13
|
|
20240422,143500,82109175,4100,4100,4100,4100,8
|
|
20240422,143400,82076375,4100,4100,4100,4100,11
|
|
20240422,143300,82031275,4105,4105,4105,4105,0
|
|
20240422,143200,82031275,4105,4105,4105,4105,0
|
|
20240422,143100,82031275,4105,4105,4105,4105,0
|
|
20240422,143000,82031275,4105,4105,4105,4105,0
|
|
20240422,142900,82031275,4105,4105,4105,4105,0
|
|
20240422,142800,82031275,4105,4105,4105,4105,0
|
|
20240422,142700,82031275,4105,4105,4105,4105,38
|
|
20240422,142600,81875285,4105,4105,4105,4105,0
|
|
20240422,142500,81875285,4105,4105,4105,4105,0
|
|
20240422,142400,81875285,4105,4105,4105,4105,0
|
|
20240422,142300,81875285,4105,4105,4105,4105,0
|
|
20240422,142200,81875285,4105,4105,4105,4105,0
|
|
20240422,142100,81875285,4105,4105,4105,4105,0
|
|
20240422,142000,81875285,4105,4105,4105,4105,0
|
|
20240422,141900,81875285,4105,4105,4105,4105,0
|
|
20240422,141800,81875285,4105,4105,4105,4105,0
|
|
20240422,141700,81875285,4105,4105,4105,4105,0
|
|
20240422,141600,81875285,4105,4105,4105,4105,38
|
|
20240422,141500,81719295,4100,4100,4100,4100,0
|
|
20240422,141400,81719295,4100,4100,4100,4100,0
|
|
20240422,141300,81719295,4100,4100,4100,4100,0
|
|
20240422,141200,81719295,4100,4100,4100,4100,0
|
|
20240422,141100,81719295,4100,4100,4100,4100,160
|
|
20240422,141000,81063295,4110,4110,4110,4110,0
|
|
20240422,140900,81063295,4110,4110,4110,4110,0
|
|
20240422,140800,81063295,4110,4110,4110,4110,0
|
|
20240422,140700,81063295,4110,4110,4110,4110,0
|
|
20240422,140600,81063295,4110,4110,4110,4110,0
|
|
20240422,140500,81063295,4110,4110,4110,4110,38
|
|
20240422,140400,80907115,4110,4110,4110,4110,0
|
|
20240422,140300,80907115,4110,4110,4110,4110,0
|
|
20240422,140200,80907115,4110,4110,4110,4110,2
|
|
20240422,140100,80898895,4110,4110,4110,4110,0
|
|
20240422,140000,80898895,4110,4110,4110,4110,0
|
|
20240422,135900,80898895,4110,4110,4110,4110,0
|
|
20240422,135800,80898895,4110,4110,4110,4110,0
|
|
20240422,135700,80898895,4110,4110,4110,4110,0
|
|
20240422,135600,80898895,4110,4110,4110,4110,0
|
|
20240422,135500,80898895,4110,4110,4110,4110,0
|
|
20240422,135400,80898895,4110,4110,4110,4110,38
|
|
20240422,135300,80742715,4105,4105,4105,4105,0
|
|
20240422,135200,80742715,4105,4105,4105,4105,0
|
|
20240422,135100,80742715,4105,4105,4105,4105,0
|
|
20240422,135000,80742715,4105,4105,4105,4105,0
|
|
20240422,134900,80742715,4105,4105,4105,4105,0
|
|
20240422,134800,80742715,4105,4105,4105,4105,0
|
|
20240422,134700,80742715,4105,4105,4105,4105,0
|
|
20240422,134600,80742715,4105,4105,4105,4105,0
|
|
20240422,134500,80742715,4105,4105,4105,4105,0
|
|
20240422,134400,80742715,4105,4105,4105,4105,0
|
|
20240422,134300,80742715,4105,4105,4105,4105,38
|
|
20240422,134200,80586725,4100,4100,4100,4100,10
|
|
20240422,134100,80545725,4100,4100,4100,4100,105
|
|
20240422,134000,80115225,4105,4105,4105,4105,0
|
|
20240422,133900,80115225,4105,4105,4105,4105,0
|
|
20240422,133800,80115225,4105,4105,4105,4105,0
|
|
20240422,133700,80115225,4105,4105,4105,4105,0
|
|
20240422,133600,80115225,4105,4105,4105,4105,0
|
|
20240422,133500,80115225,4105,4105,4105,4105,0
|
|
20240422,133400,80115225,4105,4105,4105,4105,0
|
|
20240422,133300,80115225,4105,4105,4105,4105,0
|
|
20240422,133200,80115225,4105,4105,4105,4105,48
|
|
20240422,133100,79918185,4100,4100,4100,4100,0
|
|
20240422,133000,79918185,4100,4100,4100,4100,0
|
|
20240422,132900,79918185,4100,4100,4100,4100,0
|
|
20240422,132800,79918185,4100,4100,4100,4100,0
|
|
20240422,132700,79918185,4100,4100,4100,4100,0
|
|
20240422,132600,79918185,4100,4100,4100,4100,5
|
|
20240422,132500,79897685,4100,4100,4100,4100,0
|
|
20240422,132400,79897685,4100,4100,4100,4100,0
|
|
20240422,132300,79897685,4100,4100,4100,4100,0
|
|
20240422,132200,79897685,4100,4100,4100,4100,0
|
|
20240422,132100,79897685,4100,4100,4100,4100,0
|
|
20240422,132000,79897685,4100,4100,4100,4100,0
|
|
20240422,131900,79897685,4100,4100,4100,4100,0
|
|
20240422,131800,79897685,4100,4100,4100,4100,0
|
|
20240422,131700,79897685,4100,4100,4100,4100,0
|
|
20240422,131600,79897685,4100,4100,4100,4100,1
|
|
20240422,131500,79893585,4100,4100,4100,4100,0
|
|
20240422,131400,79893585,4100,4100,4100,4100,1
|
|
20240422,131300,79889485,4100,4100,4100,4100,0
|
|
20240422,131200,79889485,4100,4100,4100,4100,0
|
|
20240422,131100,79889485,4100,4100,4100,4100,307
|
|
20240422,131000,78630785,4090,4095,4095,4090,50
|
|
20240422,130900,78426265,4095,4095,4095,4095,0
|
|
20240422,130800,78426265,4095,4095,4095,4095,0
|
|
20240422,130700,78426265,4095,4095,4095,4095,0
|
|
20240422,130600,78426265,4095,4095,4095,4095,0
|
|
20240422,130500,78426265,4095,4095,4095,4095,0
|
|
20240422,130400,78426265,4095,4095,4095,4095,0
|
|
20240422,130300,78426265,4095,4095,4095,4095,0
|
|
20240422,130200,78426265,4095,4095,4095,4095,0
|
|
20240422,130100,78426265,4095,4095,4095,4095,0
|
|
20240422,130000,78426265,4095,4095,4095,4095,0
|
|
20240422,125900,78426265,4095,4095,4095,4095,0
|
|
20240422,125800,78426265,4095,4095,4095,4095,0
|
|
20240422,125700,78426265,4095,4095,4095,4095,0
|
|
20240422,125600,78426265,4095,4095,4095,4095,0
|
|
20240422,125500,78426265,4095,4095,4095,4095,0
|
|
20240422,125400,78426265,4095,4095,4095,4095,0
|
|
20240422,125300,78426265,4095,4095,4095,4095,0
|
|
20240422,125200,78426265,4095,4095,4095,4095,0
|
|
20240422,125100,78426265,4095,4095,4095,4095,0
|
|
20240422,125000,78426265,4095,4095,4095,4095,0
|
|
20240422,124900,78426265,4095,4095,4095,4095,0
|
|
20240422,124800,78426265,4095,4095,4095,4095,0
|
|
20240422,124700,78426265,4095,4095,4095,4095,0
|
|
20240422,124600,78426265,4095,4095,4095,4095,0
|
|
20240422,124500,78426265,4095,4095,4095,4095,0
|
|
20240422,124400,78426265,4095,4095,4095,4095,89
|
|
20240422,124300,78061810,4095,4095,4095,4095,11
|
|
20240422,124200,78016765,4095,4095,4095,4095,0
|
|
20240422,124100,78016765,4095,4095,4095,4095,0
|
|
20240422,124000,78016765,4095,4095,4095,4095,0
|
|
20240422,123900,78016765,4095,4095,4095,4095,0
|
|
20240422,123800,78016765,4095,4095,4095,4095,1
|
|
20240422,123700,78012670,4095,4095,4095,4095,0
|
|
20240422,123600,78012670,4095,4095,4095,4095,0
|
|
20240422,123500,78012670,4095,4095,4095,4095,0
|
|
20240422,123400,78012670,4095,4095,4095,4095,0
|
|
20240422,123300,78012670,4095,4095,4095,4095,0
|
|
20240422,123200,78012670,4095,4095,4095,4095,0
|
|
20240422,123100,78012670,4095,4095,4095,4095,0
|
|
20240422,123000,78012670,4095,4095,4095,4095,0
|
|
20240422,122900,78012670,4095,4095,4095,4095,0
|
|
20240422,122800,78012670,4095,4095,4095,4095,0
|
|
20240422,122700,78012670,4095,4095,4095,4095,0
|
|
20240422,122600,78012670,4095,4095,4095,4095,0
|
|
20240422,122500,78012670,4095,4095,4095,4095,0
|
|
20240422,122400,78012670,4095,4095,4095,4095,118
|
|
20240422,122300,77529460,4090,4090,4090,4090,40
|
|
20240422,122200,77365860,4090,4090,4090,4090,0
|
|
20240422,122100,77365860,4090,4090,4090,4090,0
|
|
20240422,122000,77365860,4090,4090,4090,4090,0
|
|
20240422,121900,77365860,4090,4090,4090,4090,0
|
|
20240422,121800,77365860,4090,4090,4090,4090,2
|
|
20240422,121700,77357680,4095,4095,4095,4095,0
|
|
20240422,121600,77357680,4095,4095,4095,4095,0
|
|
20240422,121500,77357680,4095,4095,4095,4095,0
|
|
20240422,121400,77357680,4095,4095,4095,4095,0
|
|
20240422,121300,77357680,4095,4095,4095,4095,0
|
|
20240422,121200,77357680,4095,4095,4095,4095,0
|
|
20240422,121100,77357680,4095,4095,4095,4095,0
|
|
20240422,121000,77357680,4095,4095,4095,4095,0
|
|
20240422,120900,77357680,4095,4095,4095,4095,0
|
|
20240422,120800,77357680,4095,4095,4095,4095,0
|
|
20240422,120700,77357680,4095,4095,4095,4095,0
|
|
20240422,120600,77357680,4095,4095,4095,4095,0
|
|
20240422,120500,77357680,4095,4095,4095,4095,0
|
|
20240422,120400,77357680,4095,4095,4095,4095,0
|
|
20240422,120300,77357680,4095,4090,4095,4090,200
|
|
20240422,120200,76539240,4090,4090,4090,4090,0
|
|
20240422,120100,76539240,4090,4090,4090,4090,0
|
|
20240422,120000,76539240,4090,4090,4090,4090,8
|
|
20240422,115900,76506520,4090,4090,4090,4090,0
|
|
20240422,115800,76506520,4090,4090,4090,4090,0
|
|
20240422,115700,76506520,4090,4090,4090,4090,0
|
|
20240422,115600,76506520,4090,4090,4090,4090,0
|
|
20240422,115500,76506520,4090,4090,4090,4090,0
|
|
20240422,115400,76506520,4090,4090,4090,4090,0
|
|
20240422,115300,76506520,4090,4090,4090,4090,0
|
|
20240422,115200,76506520,4090,4090,4090,4090,0
|
|
20240422,115100,76506520,4090,4090,4090,4090,0
|
|
20240422,115000,76506520,4090,4090,4090,4090,0
|
|
20240422,114900,76506520,4090,4090,4090,4090,0
|
|
20240422,114800,76506520,4090,4090,4090,4090,0
|
|
20240422,114700,76506520,4090,4090,4090,4090,252
|
|
20240422,114600,75475840,4085,4085,4085,4085,70
|
|
20240422,114500,75189890,4085,4085,4085,4085,100
|
|
20240422,114400,74781390,4080,4080,4080,4080,16
|
|
20240422,114300,74716110,4085,4085,4085,4085,0
|
|
20240422,114200,74716110,4085,4085,4085,4085,10
|
|
20240422,114100,74675260,4085,4085,4085,4085,0
|
|
20240422,114000,74675260,4085,4085,4085,4085,0
|
|
20240422,113900,74675260,4085,4085,4085,4085,0
|
|
20240422,113800,74675260,4085,4085,4085,4085,266
|
|
20240422,113700,73588650,4080,4080,4080,4080,0
|
|
20240422,113600,73588650,4080,4080,4080,4080,0
|
|
20240422,113500,73588650,4080,4080,4080,4080,0
|
|
20240422,113400,73588650,4080,4080,4080,4080,0
|
|
20240422,113300,73588650,4080,4080,4080,4080,0
|
|
20240422,113200,73588650,4080,4080,4080,4080,0
|
|
20240422,113100,73588650,4080,4080,4080,4080,0
|
|
20240422,113000,73588650,4080,4080,4080,4080,0
|
|
20240422,112900,73588650,4080,4080,4080,4080,50
|
|
20240422,112800,73384650,4060,4060,4060,4060,0
|
|
20240422,112700,73384650,4060,4060,4060,4060,0
|
|
20240422,112600,73384650,4060,4060,4060,4060,0
|
|
20240422,112500,73384650,4060,4060,4060,4060,0
|
|
20240422,112400,73384650,4060,4060,4060,4060,0
|
|
20240422,112300,73384650,4060,4060,4060,4060,0
|
|
20240422,112200,73384650,4060,4060,4060,4060,0
|
|
20240422,112100,73384650,4060,4075,4080,4060,293
|
|
20240422,112000,72192180,4075,4075,4075,4075,0
|
|
20240422,111900,72192180,4075,4075,4075,4075,0
|
|
20240422,111800,72192180,4075,4075,4075,4075,0
|
|
20240422,111700,72192180,4075,4075,4075,4075,0
|
|
20240422,111600,72192180,4075,4075,4075,4075,1
|
|
20240422,111500,72188105,4075,4075,4075,4075,0
|
|
20240422,111400,72188105,4075,4075,4075,4075,0
|
|
20240422,111300,72188105,4075,4075,4075,4075,0
|
|
20240422,111200,72188105,4075,4075,4075,4075,0
|
|
20240422,111100,72188105,4075,4075,4075,4075,0
|
|
20240422,111000,72188105,4075,4075,4075,4075,1
|
|
20240422,110900,72184030,4065,4065,4065,4065,0
|
|
20240422,110800,72184030,4065,4065,4065,4065,0
|
|
20240422,110700,72184030,4065,4065,4065,4065,0
|
|
20240422,110600,72184030,4065,4065,4065,4065,0
|
|
20240422,110500,72184030,4065,4065,4065,4065,0
|
|
20240422,110400,72184030,4065,4065,4065,4065,0
|
|
20240422,110300,72184030,4065,4065,4065,4065,0
|
|
20240422,110200,72184030,4065,4065,4065,4065,0
|
|
20240422,110100,72184030,4065,4065,4065,4065,0
|
|
20240422,110000,72184030,4065,4065,4065,4065,0
|
|
20240422,105900,72184030,4065,4065,4065,4065,0
|
|
20240422,105800,72184030,4065,4065,4065,4065,0
|
|
20240422,105700,72184030,4065,4065,4065,4065,0
|
|
20240422,105600,72184030,4065,4065,4065,4065,0
|
|
20240422,105500,72184030,4065,4065,4065,4065,0
|
|
20240422,105400,72184030,4065,4065,4065,4065,0
|
|
20240422,105300,72184030,4065,4065,4065,4065,0
|
|
20240422,105200,72184030,4065,4065,4065,4065,0
|
|
20240422,105100,72184030,4065,4065,4065,4065,0
|
|
20240422,105000,72184030,4065,4065,4065,4065,24
|
|
20240422,104900,72086470,4075,4075,4075,4075,0
|
|
20240422,104800,72086470,4075,4075,4075,4075,0
|
|
20240422,104700,72086470,4075,4075,4075,4075,1
|
|
20240422,104600,72082395,4075,4075,4075,4075,0
|
|
20240422,104500,72082395,4075,4075,4075,4075,0
|
|
20240422,104400,72082395,4075,4075,4075,4075,0
|
|
20240422,104300,72082395,4075,4075,4075,4075,0
|
|
20240422,104200,72082395,4075,4060,4075,4060,2
|
|
20240422,104100,72074260,4060,4060,4060,4060,0
|
|
20240422,104000,72074260,4060,4060,4060,4060,0
|
|
20240422,103900,72074260,4060,4065,4065,4060,25
|
|
20240422,103800,71972695,4075,4075,4075,4075,0
|
|
20240422,103700,71972695,4075,4075,4075,4075,0
|
|
20240422,103600,71972695,4075,4075,4075,4075,0
|
|
20240422,103500,71972695,4075,4075,4075,4075,0
|
|
20240422,103400,71972695,4075,4075,4075,4075,0
|
|
20240422,103300,71972695,4075,4065,4075,4065,2
|
|
20240422,103200,71964555,4055,4055,4055,4055,0
|
|
20240422,103100,71964555,4055,4055,4055,4055,0
|
|
20240422,103000,71964555,4055,4055,4055,4055,0
|
|
20240422,102900,71964555,4055,4055,4055,4055,0
|
|
20240422,102800,71964555,4055,4055,4055,4055,0
|
|
20240422,102700,71964555,4055,4075,4075,4055,703
|
|
20240422,102600,69113005,4080,4080,4080,4080,0
|
|
20240422,102500,69113005,4080,4080,4080,4080,0
|
|
20240422,102400,69113005,4080,4080,4080,4080,0
|
|
20240422,102300,69113005,4080,4080,4080,4080,0
|
|
20240422,102200,69113005,4080,4080,4080,4080,22
|
|
20240422,102100,69023245,4080,4080,4080,4080,0
|
|
20240422,102000,69023245,4080,4080,4080,4080,0
|
|
20240422,101900,69023245,4080,4080,4080,4080,0
|
|
20240422,101800,69023245,4080,4080,4080,4080,0
|
|
20240422,101700,69023245,4080,4080,4080,4080,0
|
|
20240422,101600,69023245,4080,4080,4080,4080,0
|
|
20240422,101500,69023245,4080,4080,4080,4080,0
|
|
20240422,101400,69023245,4080,4080,4080,4080,0
|
|
20240422,101300,69023245,4080,4080,4080,4080,0
|
|
20240422,101200,69023245,4080,4080,4080,4080,0
|
|
20240422,101100,69023245,4080,4080,4080,4080,0
|
|
20240422,101000,69023245,4080,4080,4080,4080,0
|
|
20240422,100900,69023245,4080,4080,4080,4080,0
|
|
20240422,100800,69023245,4080,4080,4080,4080,106
|
|
20240422,100700,68590765,4075,4075,4075,4075,0
|
|
20240422,100600,68590765,4075,4075,4075,4075,0
|
|
20240422,100500,68590765,4075,4075,4075,4075,0
|
|
20240422,100400,68590765,4075,4075,4075,4075,5
|
|
20240422,100300,68570390,4080,4080,4080,4080,0
|
|
20240422,100200,68570390,4080,4080,4080,4080,1
|
|
20240422,100100,68566310,4080,4080,4080,4080,0
|
|
20240422,100000,68566310,4080,4080,4080,4080,0
|
|
20240422,095900,68566310,4080,4080,4080,4080,10
|
|
20240422,095800,68525510,4075,4075,4075,4075,0
|
|
20240422,095700,68525510,4075,4075,4075,4075,12
|
|
20240422,095600,68476610,4075,4075,4075,4075,0
|
|
20240422,095500,68476610,4075,4075,4075,4075,73
|
|
20240422,095400,68179135,4075,4075,4075,4075,0
|
|
20240422,095300,68179135,4075,4075,4075,4075,0
|
|
20240422,095200,68179135,4075,4070,4075,4070,300
|
|
20240422,095100,66957100,4070,4070,4070,4070,150
|
|
20240422,095000,66346600,4070,4070,4070,4070,0
|
|
20240422,094900,66346600,4070,4060,4070,4060,1678
|
|
20240422,094800,59523020,4060,4060,4060,4060,5
|
|
20240422,094700,59502720,4060,4060,4060,4060,0
|
|
20240422,094600,59502720,4060,4060,4060,4060,0
|
|
20240422,094500,59502720,4060,4060,4060,4060,0
|
|
20240422,094400,59502720,4060,4060,4060,4060,3
|
|
20240422,094300,59490540,4055,4055,4055,4055,16
|
|
20240422,094200,59425660,4060,4060,4060,4060,0
|
|
20240422,094100,59425660,4060,4060,4060,4060,0
|
|
20240422,094000,59425660,4060,4060,4060,4060,400
|
|
20240422,093900,57801660,4035,4080,4090,4035,4327
|
|
20240422,093800,40301260,4075,4075,4075,4075,73
|
|
20240422,093700,40003785,4055,4055,4055,4055,0
|
|
20240422,093600,40003785,4055,4055,4055,4055,70
|
|
20240422,093500,39719935,4075,4075,4075,4075,1
|
|
20240422,093400,39715860,4055,4055,4055,4055,0
|
|
20240422,093300,39715860,4055,4055,4055,4055,0
|
|
20240422,093200,39715860,4055,4055,4055,4055,30
|
|
20240422,093100,39594210,4050,4050,4050,4050,0
|
|
20240422,093000,39594210,4050,4050,4050,4050,0
|
|
20240422,092900,39594210,4050,4050,4050,4050,0
|
|
20240422,092800,39594210,4050,4050,4050,4050,0
|
|
20240422,092700,39594210,4050,4050,4050,4050,0
|
|
20240422,092600,39594210,4050,4055,4055,4050,98
|
|
20240422,092500,39197010,4050,4060,4060,4050,126
|
|
20240422,092400,38685670,4075,4075,4075,4075,0
|
|
20240422,092300,38685670,4075,4060,4075,4025,4025
|
|
20240422,092200,22445885,4055,4055,4055,4055,0
|
|
20240422,092100,22445885,4055,4055,4055,4055,0
|
|
20240422,092000,22445885,4055,4055,4055,4055,0
|
|
20240422,091900,22445885,4055,4055,4055,4055,0
|
|
20240422,091800,22445885,4055,4055,4055,4055,0
|
|
20240422,091700,22445885,4055,4070,4070,4050,447
|
|
20240422,091600,20633440,4065,4070,4070,4065,24
|
|
20240422,091500,20535780,4070,4070,4070,4070,61
|
|
20240422,091400,20287510,4070,4070,4070,4070,46
|
|
20240422,091300,20100290,4070,4070,4070,4070,0
|
|
20240422,091200,20100290,4070,4080,4080,4070,306
|
|
20240422,091100,18854810,4105,4105,4105,4105,0
|
|
20240422,091000,18854810,4105,4090,4105,4045,4031
|
|
20240422,090900,2520755,4090,4100,4100,4090,100
|
|
20240422,090800,2111500,4100,4100,4100,4100,0
|
|
20240422,090700,2111500,4100,4100,4100,4100,0
|
|
20240422,090600,2111500,4100,4100,4100,4100,12
|
|
20240422,090500,2062300,4100,4100,4100,4100,0
|
|
20240422,090400,2062300,4100,4100,4100,4100,0
|
|
20240422,090300,2062300,4100,4100,4100,4100,0
|
|
20240422,090200,2062300,4100,4100,4100,4100,25
|
|
20240422,090100,1959800,4100,4100,4100,4100,0
|
|
20240422,090000,1959800,4100,4100,4100,4100,478
|