626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,192300,46460585,2295,2295,2295,2295,480
|
|
20240116,192200,46460585,2295,2295,2295,2295,0
|
|
20240116,192100,46460585,2295,2295,2295,2295,0
|
|
20240116,192000,46460585,2295,2295,2295,2295,0
|
|
20240116,191900,46460585,2295,2295,2295,2295,0
|
|
20240116,191800,46460585,2295,2295,2295,2295,0
|
|
20240116,191700,46460585,2295,2295,2295,2295,0
|
|
20240116,191600,46460585,2295,2295,2295,2295,0
|
|
20240116,191500,46460585,2295,2295,2295,2295,0
|
|
20240116,191400,46460585,2295,2295,2295,2295,0
|
|
20240116,191300,46460585,2295,2295,2295,2295,0
|
|
20240116,191200,46460585,2295,2295,2295,2295,0
|
|
20240116,191100,46460585,2295,2295,2295,2295,0
|
|
20240116,191000,46460585,2295,2295,2295,2295,0
|
|
20240116,190900,46460585,2295,2295,2295,2295,0
|
|
20240116,190800,46460585,2295,2295,2295,2295,0
|
|
20240116,190700,46460585,2295,2295,2295,2295,0
|
|
20240116,190600,46460585,2295,2295,2295,2295,0
|
|
20240116,190500,46460585,2295,2295,2295,2295,0
|
|
20240116,190400,46460585,2295,2295,2295,2295,0
|
|
20240116,190300,46460585,2295,2295,2295,2295,0
|
|
20240116,190200,46460585,2295,2295,2295,2295,0
|
|
20240116,190100,46460585,2295,2295,2295,2295,0
|
|
20240116,190000,46460585,2295,2295,2295,2295,0
|
|
20240116,185900,46460585,2295,2295,2295,2295,0
|
|
20240116,185800,46460585,2295,2295,2295,2295,0
|
|
20240116,185700,46460585,2295,2295,2295,2295,0
|
|
20240116,185600,46460585,2295,2295,2295,2295,0
|
|
20240116,185500,46460585,2295,2295,2295,2295,0
|
|
20240116,185400,46460585,2295,2295,2295,2295,0
|
|
20240116,185300,46460585,2295,2295,2295,2295,480
|
|
20240116,185200,46460585,2295,2295,2295,2295,0
|
|
20240116,185100,46460585,2295,2295,2295,2295,0
|
|
20240116,185000,46460585,2295,2295,2295,2295,0
|
|
20240116,184900,46460585,2295,2295,2295,2295,0
|
|
20240116,184800,46460585,2295,2295,2295,2295,0
|
|
20240116,184700,46460585,2295,2295,2295,2295,0
|
|
20240116,184600,46460585,2295,2295,2295,2295,0
|
|
20240116,184500,46460585,2295,2295,2295,2295,0
|
|
20240116,184400,46460585,2295,2295,2295,2295,0
|
|
20240116,184300,46460585,2295,2295,2295,2295,0
|
|
20240116,184200,46460585,2295,2295,2295,2295,0
|
|
20240116,184100,46460585,2295,2295,2295,2295,0
|
|
20240116,184000,46460585,2295,2295,2295,2295,0
|
|
20240116,183900,46460585,2295,2295,2295,2295,0
|
|
20240116,183800,46460585,2295,2295,2295,2295,0
|
|
20240116,183700,46460585,2295,2295,2295,2295,0
|
|
20240116,183600,46460585,2295,2295,2295,2295,0
|
|
20240116,183500,46460585,2295,2295,2295,2295,0
|
|
20240116,183400,46460585,2295,2295,2295,2295,0
|
|
20240116,183300,46460585,2295,2295,2295,2295,0
|
|
20240116,183200,46460585,2295,2295,2295,2295,0
|
|
20240116,183100,46460585,2295,2295,2295,2295,0
|
|
20240116,183000,46460585,2295,2295,2295,2295,0
|
|
20240116,182900,46460585,2295,2295,2295,2295,0
|
|
20240116,182800,46460585,2295,2295,2295,2295,0
|
|
20240116,182700,46460585,2295,2295,2295,2295,0
|
|
20240116,182600,46460585,2295,2295,2295,2295,0
|
|
20240116,182500,46460585,2295,2295,2295,2295,0
|
|
20240116,182400,46460585,2295,2295,2295,2295,0
|
|
20240116,182300,46460585,2295,2295,2295,2295,480
|
|
20240116,182200,46460585,2295,2295,2295,2295,0
|
|
20240116,182100,46460585,2295,2295,2295,2295,0
|
|
20240116,182000,46460585,2295,2295,2295,2295,0
|
|
20240116,181900,46460585,2295,2295,2295,2295,0
|
|
20240116,181800,46460585,2295,2295,2295,2295,0
|
|
20240116,181700,46460585,2295,2295,2295,2295,0
|
|
20240116,181600,46460585,2295,2295,2295,2295,0
|
|
20240116,181500,46460585,2295,2295,2295,2295,0
|
|
20240116,181400,46460585,2295,2295,2295,2295,0
|
|
20240116,181300,46460585,2295,2295,2295,2295,0
|
|
20240116,181200,46460585,2295,2295,2295,2295,0
|
|
20240116,181100,46460585,2295,2295,2295,2295,0
|
|
20240116,181000,46460585,2295,2295,2295,2295,0
|
|
20240116,180900,46460585,2295,2295,2295,2295,0
|
|
20240116,180800,46460585,2295,2295,2295,2295,0
|
|
20240116,180700,46460585,2295,2295,2295,2295,0
|
|
20240116,180600,46460585,2295,2295,2295,2295,0
|
|
20240116,180500,46460585,2295,2295,2295,2295,0
|
|
20240116,180400,46460585,2295,2295,2295,2295,0
|
|
20240116,180300,46460585,2295,2295,2295,2295,0
|
|
20240116,180200,46460585,2295,2295,2295,2295,0
|
|
20240116,180100,46460585,2295,2295,2295,2295,0
|
|
20240116,180000,46460585,2295,2295,2295,2295,0
|
|
20240116,175900,46460585,2295,2295,2295,2295,0
|
|
20240116,175800,46460585,2295,2295,2295,2295,0
|
|
20240116,175700,46460585,2295,2295,2295,2295,0
|
|
20240116,175600,46460585,2295,2295,2295,2295,0
|
|
20240116,175500,46460585,2295,2295,2295,2295,0
|
|
20240116,175400,46460585,2295,2295,2295,2295,0
|
|
20240116,175300,46460585,2295,2295,2295,2295,480
|
|
20240116,175200,46460585,2295,2295,2295,2295,0
|
|
20240116,175100,46460585,2295,2295,2295,2295,0
|
|
20240116,175000,46460585,2295,2295,2295,2295,0
|
|
20240116,174900,46460585,2295,2295,2295,2295,0
|
|
20240116,174800,46460585,2295,2295,2295,2295,0
|
|
20240116,174700,46460585,2295,2295,2295,2295,0
|
|
20240116,174600,46460585,2295,2295,2295,2295,0
|
|
20240116,174500,46460585,2295,2295,2295,2295,0
|
|
20240116,174400,46460585,2295,2295,2295,2295,0
|
|
20240116,174300,46460585,2295,2295,2295,2295,0
|
|
20240116,174200,46460585,2295,2295,2295,2295,0
|
|
20240116,174100,46460585,2295,2295,2295,2295,0
|
|
20240116,174000,46460585,2295,2295,2295,2295,0
|
|
20240116,173900,46460585,2295,2295,2295,2295,0
|
|
20240116,173800,46460585,2295,2295,2295,2295,0
|
|
20240116,173700,46460585,2295,2295,2295,2295,0
|
|
20240116,173600,46460585,2295,2295,2295,2295,0
|
|
20240116,173500,46460585,2295,2295,2295,2295,0
|
|
20240116,173400,46460585,2295,2295,2295,2295,0
|
|
20240116,173300,46460585,2295,2295,2295,2295,0
|
|
20240116,173200,46460585,2295,2295,2295,2295,0
|
|
20240116,173100,46460585,2295,2295,2295,2295,0
|
|
20240116,173000,46460585,2295,2295,2295,2295,0
|
|
20240116,172900,46460585,2295,2295,2295,2295,0
|
|
20240116,172800,46460585,2295,2295,2295,2295,0
|
|
20240116,172700,46460585,2295,2295,2295,2295,0
|
|
20240116,172600,46460585,2295,2295,2295,2295,0
|
|
20240116,172500,46460585,2295,2295,2295,2295,0
|
|
20240116,172400,46460585,2295,2295,2295,2295,0
|
|
20240116,172300,46460585,2295,2295,2295,2295,480
|
|
20240116,172200,46460585,2295,2295,2295,2295,0
|
|
20240116,172100,46460585,2295,2295,2295,2295,0
|
|
20240116,172000,46460585,2295,2295,2295,2295,0
|
|
20240116,171900,46460585,2295,2295,2295,2295,0
|
|
20240116,171800,46460585,2295,2295,2295,2295,0
|
|
20240116,171700,46460585,2295,2295,2295,2295,0
|
|
20240116,171600,46460585,2295,2295,2295,2295,0
|
|
20240116,171500,46460585,2295,2295,2295,2295,0
|
|
20240116,171400,46460585,2295,2295,2295,2295,0
|
|
20240116,171300,46460585,2295,2295,2295,2295,0
|
|
20240116,171200,46460585,2295,2295,2295,2295,0
|
|
20240116,171100,46460585,2295,2295,2295,2295,0
|
|
20240116,171000,46460585,2295,2295,2295,2295,0
|
|
20240116,170900,46460585,2295,2295,2295,2295,0
|
|
20240116,170800,46460585,2295,2295,2295,2295,0
|
|
20240116,170700,46460585,2295,2295,2295,2295,0
|
|
20240116,170600,46460585,2295,2295,2295,2295,0
|
|
20240116,170500,46460585,2295,2295,2295,2295,0
|
|
20240116,170400,46460585,2295,2295,2295,2295,0
|
|
20240116,170300,46460585,2295,2295,2295,2295,0
|
|
20240116,170200,46460585,2295,2295,2295,2295,0
|
|
20240116,170100,46460585,2295,2295,2295,2295,0
|
|
20240116,170000,46460585,2295,2295,2295,2295,0
|
|
20240116,165900,46460585,2295,2295,2295,2295,0
|
|
20240116,165800,46460585,2295,2295,2295,2295,0
|
|
20240116,165700,46460585,2295,2295,2295,2295,0
|
|
20240116,165600,46460585,2295,2295,2295,2295,0
|
|
20240116,165500,46460585,2295,2295,2295,2295,0
|
|
20240116,165400,46460585,2295,2295,2295,2295,0
|
|
20240116,165300,46460585,2295,2295,2295,2295,480
|
|
20240116,165200,46460585,2295,2295,2295,2295,0
|
|
20240116,165100,46460585,2295,2295,2295,2295,0
|
|
20240116,165000,46460585,2295,2295,2295,2295,0
|
|
20240116,164900,46460585,2295,2295,2295,2295,0
|
|
20240116,164800,46460585,2295,2295,2295,2295,0
|
|
20240116,164700,46460585,2295,2295,2295,2295,0
|
|
20240116,164600,46460585,2295,2295,2295,2295,0
|
|
20240116,164500,46460585,2295,2295,2295,2295,0
|
|
20240116,164400,46460585,2295,2295,2295,2295,0
|
|
20240116,164300,46460585,2295,2295,2295,2295,0
|
|
20240116,164200,46460585,2295,2295,2295,2295,0
|
|
20240116,164100,46460585,2295,2295,2295,2295,0
|
|
20240116,164000,46460585,2295,2295,2295,2295,0
|
|
20240116,163900,46460585,2295,2295,2295,2295,0
|
|
20240116,163800,46460585,2295,2295,2295,2295,0
|
|
20240116,163700,46460585,2295,2295,2295,2295,0
|
|
20240116,163600,46460585,2295,2295,2295,2295,0
|
|
20240116,163500,46460585,2295,2295,2295,2295,0
|
|
20240116,163400,46460585,2295,2295,2295,2295,0
|
|
20240116,163300,46460585,2295,2295,2295,2295,0
|
|
20240116,163200,46460585,2295,2295,2295,2295,0
|
|
20240116,163100,46460585,2295,2295,2295,2295,0
|
|
20240116,163000,46460585,2295,2295,2295,2295,0
|
|
20240116,162900,46460585,2295,2295,2295,2295,0
|
|
20240116,162800,46460585,2295,2295,2295,2295,0
|
|
20240116,162700,46460585,2295,2295,2295,2295,0
|
|
20240116,162600,46460585,2295,2295,2295,2295,0
|
|
20240116,162500,46460585,2295,2295,2295,2295,0
|
|
20240116,162400,46460585,2295,2295,2295,2295,0
|
|
20240116,162300,46460585,2295,2295,2295,2295,480
|
|
20240116,162200,46460585,2295,2295,2295,2295,0
|
|
20240116,162100,46460585,2295,2295,2295,2295,0
|
|
20240116,162000,46460585,2295,2295,2295,2295,0
|
|
20240116,161900,46460585,2295,2295,2295,2295,0
|
|
20240116,161800,46460585,2295,2295,2295,2295,0
|
|
20240116,161700,46460585,2295,2295,2295,2295,0
|
|
20240116,161600,46460585,2295,2295,2295,2295,0
|
|
20240116,161500,46460585,2295,2295,2295,2295,0
|
|
20240116,161400,46460585,2295,2295,2295,2295,0
|
|
20240116,161300,46460585,2295,2295,2295,2295,0
|
|
20240116,161200,46460585,2295,2295,2295,2295,0
|
|
20240116,161100,46460585,2295,2295,2295,2295,0
|
|
20240116,161000,46460585,2295,2295,2295,2295,0
|
|
20240116,160900,46460585,2295,2295,2295,2295,0
|
|
20240116,160800,46460585,2295,2295,2295,2295,0
|
|
20240116,160700,46460585,2295,2295,2295,2295,0
|
|
20240116,160600,46460585,2295,2295,2295,2295,0
|
|
20240116,160500,46460585,2295,2295,2295,2295,0
|
|
20240116,160400,46460585,2295,2295,2295,2295,0
|
|
20240116,160300,46460585,2295,2295,2295,2295,0
|
|
20240116,160200,46460585,2295,2295,2295,2295,0
|
|
20240116,160100,46460585,2295,2295,2295,2295,0
|
|
20240116,160000,46460585,2295,2295,2295,2295,0
|
|
20240116,155900,46460585,2295,2295,2295,2295,0
|
|
20240116,155800,46460585,2295,2295,2295,2295,0
|
|
20240116,155700,46460585,2295,2295,2295,2295,0
|
|
20240116,155600,46460585,2295,2295,2295,2295,0
|
|
20240116,155500,46460585,2295,2295,2295,2295,0
|
|
20240116,155400,46460585,2295,2295,2295,2295,0
|
|
20240116,155300,46460585,2295,2295,2295,2295,480
|
|
20240116,155200,46460585,2295,2295,2295,2295,0
|
|
20240116,155100,46460585,2295,2295,2295,2295,0
|
|
20240116,155000,46460585,2295,2295,2295,2295,0
|
|
20240116,154900,46460585,2295,2295,2295,2295,0
|
|
20240116,154800,46460585,2295,2295,2295,2295,0
|
|
20240116,154700,46460585,2295,2295,2295,2295,0
|
|
20240116,154600,46460585,2295,2295,2295,2295,0
|
|
20240116,154500,46460585,2295,2295,2295,2295,0
|
|
20240116,154400,46460585,2295,2295,2295,2295,0
|
|
20240116,154300,46460585,2295,2295,2295,2295,0
|
|
20240116,154200,46460585,2295,2295,2295,2295,0
|
|
20240116,154100,46460585,2295,2295,2295,2295,0
|
|
20240116,154000,46460585,2295,2295,2295,2295,0
|
|
20240116,153900,46460585,2295,2295,2295,2295,0
|
|
20240116,153800,46460585,2295,2295,2295,2295,0
|
|
20240116,153700,46460585,2295,2295,2295,2295,0
|
|
20240116,153600,46460585,2295,2295,2295,2295,0
|
|
20240116,153500,46460585,2295,2295,2295,2295,0
|
|
20240116,153400,46460585,2295,2295,2295,2295,0
|
|
20240116,153300,46460585,2295,2295,2295,2295,0
|
|
20240116,153200,46460585,2295,2295,2295,2295,0
|
|
20240116,153100,46460585,2295,2295,2295,2295,0
|
|
20240116,153000,46460585,2295,2295,2295,2295,480
|
|
20240116,152900,45358985,2295,2295,2295,2295,0
|
|
20240116,152800,45358985,2295,2295,2295,2295,0
|
|
20240116,152700,45358985,2295,2295,2295,2295,0
|
|
20240116,152600,45358985,2295,2295,2295,2295,0
|
|
20240116,152500,45358985,2295,2295,2295,2295,0
|
|
20240116,152400,45358985,2295,2295,2295,2295,0
|
|
20240116,152300,45358985,2295,2295,2295,2295,0
|
|
20240116,152200,45358985,2295,2295,2295,2295,0
|
|
20240116,152100,45358985,2295,2295,2295,2295,0
|
|
20240116,152000,45358985,2295,2295,2295,2295,0
|
|
20240116,151900,45358985,2295,2295,2295,2295,0
|
|
20240116,151800,45358985,2295,2295,2295,2295,0
|
|
20240116,151700,45358985,2295,2295,2295,2295,0
|
|
20240116,151600,45358985,2295,2295,2295,2295,99
|
|
20240116,151500,45131780,2275,2280,2280,2275,43
|
|
20240116,151400,45033890,2295,2295,2295,2295,0
|
|
20240116,151300,45033890,2295,2295,2295,2295,0
|
|
20240116,151200,45033890,2295,2295,2295,2295,0
|
|
20240116,151100,45033890,2295,2295,2295,2295,0
|
|
20240116,151000,45033890,2295,2295,2295,2295,0
|
|
20240116,150900,45033890,2295,2295,2295,2295,2
|
|
20240116,150800,45029300,2295,2295,2295,2295,0
|
|
20240116,150700,45029300,2295,2295,2295,2295,0
|
|
20240116,150600,45029300,2295,2295,2295,2295,14
|
|
20240116,150500,44997170,2280,2280,2280,2280,0
|
|
20240116,150400,44997170,2280,2280,2280,2280,0
|
|
20240116,150300,44997170,2280,2280,2280,2280,250
|
|
20240116,150200,44427170,2280,2280,2280,2280,0
|
|
20240116,150100,44427170,2280,2280,2280,2280,1
|
|
20240116,150000,44424890,2295,2295,2295,2295,0
|
|
20240116,145900,44424890,2295,2295,2295,2295,0
|
|
20240116,145800,44424890,2295,2295,2295,2295,0
|
|
20240116,145700,44424890,2295,2295,2295,2295,0
|
|
20240116,145600,44424890,2295,2295,2295,2295,15
|
|
20240116,145500,44390465,2295,2295,2295,2295,0
|
|
20240116,145400,44390465,2295,2295,2295,2295,0
|
|
20240116,145300,44390465,2295,2295,2295,2295,0
|
|
20240116,145200,44390465,2295,2295,2295,2295,0
|
|
20240116,145100,44390465,2295,2295,2295,2295,0
|
|
20240116,145000,44390465,2295,2295,2295,2295,0
|
|
20240116,144900,44390465,2295,2295,2295,2295,0
|
|
20240116,144800,44390465,2295,2295,2295,2295,0
|
|
20240116,144700,44390465,2295,2295,2295,2295,0
|
|
20240116,144600,44390465,2295,2295,2295,2295,0
|
|
20240116,144500,44390465,2295,2295,2295,2295,0
|
|
20240116,144400,44390465,2295,2295,2295,2295,0
|
|
20240116,144300,44390465,2295,2295,2295,2295,0
|
|
20240116,144200,44390465,2295,2295,2295,2295,0
|
|
20240116,144100,44390465,2295,2295,2295,2295,0
|
|
20240116,144000,44390465,2295,2295,2295,2295,0
|
|
20240116,143900,44390465,2295,2295,2295,2295,0
|
|
20240116,143800,44390465,2295,2295,2295,2295,1
|
|
20240116,143700,44388170,2275,2275,2275,2275,0
|
|
20240116,143600,44388170,2275,2275,2275,2275,1
|
|
20240116,143500,44385895,2295,2295,2295,2295,0
|
|
20240116,143400,44385895,2295,2295,2295,2295,0
|
|
20240116,143300,44385895,2295,2295,2295,2295,0
|
|
20240116,143200,44385895,2295,2295,2295,2295,0
|
|
20240116,143100,44385895,2295,2295,2295,2295,0
|
|
20240116,143000,44385895,2295,2295,2295,2295,0
|
|
20240116,142900,44385895,2295,2295,2295,2295,0
|
|
20240116,142800,44385895,2295,2295,2295,2295,0
|
|
20240116,142700,44385895,2295,2295,2295,2295,0
|
|
20240116,142600,44385895,2295,2295,2295,2295,0
|
|
20240116,142500,44385895,2295,2295,2295,2295,0
|
|
20240116,142400,44385895,2295,2295,2295,2295,0
|
|
20240116,142300,44385895,2295,2295,2295,2295,0
|
|
20240116,142200,44385895,2295,2295,2295,2295,0
|
|
20240116,142100,44385895,2295,2295,2295,2295,0
|
|
20240116,142000,44385895,2295,2295,2295,2295,0
|
|
20240116,141900,44385895,2295,2295,2295,2295,0
|
|
20240116,141800,44385895,2295,2290,2295,2290,35
|
|
20240116,141700,44305735,2275,2275,2275,2275,0
|
|
20240116,141600,44305735,2275,2280,2280,2275,84
|
|
20240116,141500,44114235,2295,2295,2295,2295,0
|
|
20240116,141400,44114235,2295,2295,2295,2295,0
|
|
20240116,141300,44114235,2295,2295,2295,2295,0
|
|
20240116,141200,44114235,2295,2295,2295,2295,0
|
|
20240116,141100,44114235,2295,2295,2295,2295,0
|
|
20240116,141000,44114235,2295,2295,2295,2295,20
|
|
20240116,140900,44068335,2295,2295,2295,2295,0
|
|
20240116,140800,44068335,2295,2285,2295,2285,12
|
|
20240116,140700,44040905,2285,2285,2285,2285,0
|
|
20240116,140600,44040905,2285,2285,2285,2285,0
|
|
20240116,140500,44040905,2285,2285,2285,2285,0
|
|
20240116,140400,44040905,2285,2285,2285,2285,0
|
|
20240116,140300,44040905,2285,2285,2285,2285,0
|
|
20240116,140200,44040905,2285,2285,2285,2285,300
|
|
20240116,140100,43355405,2285,2285,2285,2285,50
|
|
20240116,140000,43241155,2275,2275,2275,2275,0
|
|
20240116,135900,43241155,2275,2275,2275,2275,0
|
|
20240116,135800,43241155,2275,2275,2275,2275,1
|
|
20240116,135700,43238880,2285,2285,2285,2285,0
|
|
20240116,135600,43238880,2285,2285,2285,2285,0
|
|
20240116,135500,43238880,2285,2285,2285,2285,0
|
|
20240116,135400,43238880,2285,2285,2285,2285,0
|
|
20240116,135300,43238880,2285,2285,2285,2285,0
|
|
20240116,135200,43238880,2285,2285,2285,2285,0
|
|
20240116,135100,43238880,2285,2285,2285,2285,0
|
|
20240116,135000,43238880,2285,2285,2285,2285,0
|
|
20240116,134900,43238880,2285,2285,2285,2285,0
|
|
20240116,134800,43238880,2285,2285,2285,2285,0
|
|
20240116,134700,43238880,2285,2285,2285,2285,0
|
|
20240116,134600,43238880,2285,2285,2285,2285,0
|
|
20240116,134500,43238880,2285,2285,2285,2285,0
|
|
20240116,134400,43238880,2285,2285,2285,2285,0
|
|
20240116,134300,43238880,2285,2285,2285,2285,0
|
|
20240116,134200,43238880,2285,2285,2285,2285,1
|
|
20240116,134100,43236595,2280,2280,2280,2280,59
|
|
20240116,134000,43102075,2280,2280,2280,2280,0
|
|
20240116,133900,43102075,2280,2280,2280,2280,0
|
|
20240116,133800,43102075,2280,2280,2280,2280,20
|
|
20240116,133700,43056475,2280,2280,2280,2280,0
|
|
20240116,133600,43056475,2280,2280,2280,2280,111
|
|
20240116,133500,42803395,2285,2285,2285,2285,0
|
|
20240116,133400,42803395,2285,2285,2285,2285,0
|
|
20240116,133300,42803395,2285,2285,2285,2285,0
|
|
20240116,133200,42803395,2285,2285,2285,2285,43
|
|
20240116,133100,42705140,2285,2285,2285,2285,0
|
|
20240116,133000,42705140,2285,2285,2285,2285,0
|
|
20240116,132900,42705140,2285,2285,2285,2285,0
|
|
20240116,132800,42705140,2285,2285,2285,2285,0
|
|
20240116,132700,42705140,2285,2285,2285,2285,0
|
|
20240116,132600,42705140,2285,2285,2285,2285,0
|
|
20240116,132500,42705140,2285,2285,2285,2285,115
|
|
20240116,132400,42442365,2285,2285,2285,2285,0
|
|
20240116,132300,42442365,2285,2285,2285,2285,0
|
|
20240116,132200,42442365,2285,2285,2285,2285,0
|
|
20240116,132100,42442365,2285,2285,2285,2285,0
|
|
20240116,132000,42442365,2285,2285,2285,2285,0
|
|
20240116,131900,42442365,2285,2285,2285,2285,0
|
|
20240116,131800,42442365,2285,2285,2285,2285,0
|
|
20240116,131700,42442365,2285,2285,2285,2285,0
|
|
20240116,131600,42442365,2285,2285,2285,2285,0
|
|
20240116,131500,42442365,2285,2285,2285,2285,0
|
|
20240116,131400,42442365,2285,2285,2285,2285,0
|
|
20240116,131300,42442365,2285,2290,2290,2285,210
|
|
20240116,131200,41961975,2295,2295,2295,2295,0
|
|
20240116,131100,41961975,2295,2295,2295,2295,0
|
|
20240116,131000,41961975,2295,2295,2295,2295,0
|
|
20240116,130900,41961975,2295,2295,2295,2295,0
|
|
20240116,130800,41961975,2295,2295,2295,2295,0
|
|
20240116,130700,41961975,2295,2295,2295,2295,0
|
|
20240116,130600,41961975,2295,2295,2295,2295,20
|
|
20240116,130500,41916075,2295,2295,2295,2295,0
|
|
20240116,130400,41916075,2295,2295,2295,2295,0
|
|
20240116,130300,41916075,2295,2295,2295,2295,0
|
|
20240116,130200,41916075,2295,2295,2295,2295,0
|
|
20240116,130100,41916075,2295,2295,2295,2295,0
|
|
20240116,130000,41916075,2295,2295,2295,2295,0
|
|
20240116,125900,41916075,2295,2295,2295,2295,0
|
|
20240116,125800,41916075,2295,2295,2295,2295,0
|
|
20240116,125700,41916075,2295,2295,2295,2295,0
|
|
20240116,125600,41916075,2295,2295,2295,2295,0
|
|
20240116,125500,41916075,2295,2295,2295,2295,0
|
|
20240116,125400,41916075,2295,2295,2295,2295,0
|
|
20240116,125300,41916075,2295,2295,2295,2295,0
|
|
20240116,125200,41916075,2295,2295,2295,2295,0
|
|
20240116,125100,41916075,2295,2295,2295,2295,0
|
|
20240116,125000,41916075,2295,2295,2295,2295,0
|
|
20240116,124900,41916075,2295,2295,2295,2295,0
|
|
20240116,124800,41916075,2295,2295,2295,2295,0
|
|
20240116,124700,41916075,2295,2295,2295,2295,0
|
|
20240116,124600,41916075,2295,2295,2295,2295,0
|
|
20240116,124500,41916075,2295,2295,2295,2295,0
|
|
20240116,124400,41916075,2295,2295,2295,2295,0
|
|
20240116,124300,41916075,2295,2295,2295,2295,2
|
|
20240116,124200,41911485,2295,2295,2295,2295,0
|
|
20240116,124100,41911485,2295,2295,2295,2295,0
|
|
20240116,124000,41911485,2295,2295,2295,2295,0
|
|
20240116,123900,41911485,2295,2295,2295,2295,0
|
|
20240116,123800,41911485,2295,2295,2295,2295,0
|
|
20240116,123700,41911485,2295,2295,2295,2295,2
|
|
20240116,123600,41906895,2295,2295,2295,2295,0
|
|
20240116,123500,41906895,2295,2295,2295,2295,0
|
|
20240116,123400,41906895,2295,2295,2295,2295,20
|
|
20240116,123300,41860995,2290,2290,2290,2290,0
|
|
20240116,123200,41860995,2290,2290,2290,2290,146
|
|
20240116,123100,41526655,2290,2290,2290,2290,0
|
|
20240116,123000,41526655,2290,2290,2290,2290,0
|
|
20240116,122900,41526655,2290,2290,2290,2290,0
|
|
20240116,122800,41526655,2290,2290,2290,2290,0
|
|
20240116,122700,41526655,2290,2290,2290,2290,0
|
|
20240116,122600,41526655,2290,2290,2290,2290,0
|
|
20240116,122500,41526655,2290,2290,2290,2290,0
|
|
20240116,122400,41526655,2290,2290,2290,2290,0
|
|
20240116,122300,41526655,2290,2290,2290,2290,100
|
|
20240116,122200,41297655,2295,2295,2295,2295,0
|
|
20240116,122100,41297655,2295,2295,2295,2295,0
|
|
20240116,122000,41297655,2295,2295,2295,2295,99
|
|
20240116,121900,41070450,2295,2295,2295,2295,99
|
|
20240116,121800,40843245,2285,2285,2285,2285,0
|
|
20240116,121700,40843245,2285,2285,2285,2285,0
|
|
20240116,121600,40843245,2285,2285,2285,2285,0
|
|
20240116,121500,40843245,2285,2285,2285,2285,0
|
|
20240116,121400,40843245,2285,2285,2285,2285,0
|
|
20240116,121300,40843245,2285,2285,2285,2285,0
|
|
20240116,121200,40843245,2285,2285,2285,2285,0
|
|
20240116,121100,40843245,2285,2285,2285,2285,0
|
|
20240116,121000,40843245,2285,2285,2285,2285,0
|
|
20240116,120900,40843245,2285,2285,2285,2285,0
|
|
20240116,120800,40843245,2285,2285,2285,2285,0
|
|
20240116,120700,40843245,2285,2285,2285,2285,52
|
|
20240116,120600,40724425,2300,2300,2300,2300,0
|
|
20240116,120500,40724425,2300,2300,2300,2300,0
|
|
20240116,120400,40724425,2300,2300,2300,2300,0
|
|
20240116,120300,40724425,2300,2300,2300,2300,0
|
|
20240116,120200,40724425,2300,2295,2300,2295,21
|
|
20240116,120100,40676130,2285,2285,2285,2285,0
|
|
20240116,120000,40676130,2285,2285,2285,2285,0
|
|
20240116,115900,40676130,2285,2285,2285,2285,0
|
|
20240116,115800,40676130,2285,2285,2285,2285,0
|
|
20240116,115700,40676130,2285,2285,2285,2285,0
|
|
20240116,115600,40676130,2285,2285,2285,2285,0
|
|
20240116,115500,40676130,2285,2285,2285,2285,0
|
|
20240116,115400,40676130,2285,2285,2285,2285,0
|
|
20240116,115300,40676130,2285,2285,2285,2285,4
|
|
20240116,115200,40666990,2300,2300,2300,2300,0
|
|
20240116,115100,40666990,2300,2300,2300,2300,0
|
|
20240116,115000,40666990,2300,2300,2300,2300,0
|
|
20240116,114900,40666990,2300,2300,2300,2300,0
|
|
20240116,114800,40666990,2300,2300,2300,2300,0
|
|
20240116,114700,40666990,2300,2300,2300,2300,0
|
|
20240116,114600,40666990,2300,2300,2300,2300,0
|
|
20240116,114500,40666990,2300,2300,2300,2300,0
|
|
20240116,114400,40666990,2300,2300,2300,2300,0
|
|
20240116,114300,40666990,2300,2300,2300,2300,0
|
|
20240116,114200,40666990,2300,2300,2300,2300,0
|
|
20240116,114100,40666990,2300,2300,2300,2300,0
|
|
20240116,114000,40666990,2300,2300,2300,2300,0
|
|
20240116,113900,40666990,2300,2300,2300,2300,0
|
|
20240116,113800,40666990,2300,2300,2300,2300,0
|
|
20240116,113700,40666990,2300,2300,2300,2300,0
|
|
20240116,113600,40666990,2300,2300,2300,2300,0
|
|
20240116,113500,40666990,2300,2300,2300,2300,0
|
|
20240116,113400,40666990,2300,2300,2300,2300,0
|
|
20240116,113300,40666990,2300,2300,2300,2300,0
|
|
20240116,113200,40666990,2300,2300,2300,2300,0
|
|
20240116,113100,40666990,2300,2300,2300,2300,0
|
|
20240116,113000,40666990,2300,2295,2300,2295,21
|
|
20240116,112900,40618770,2290,2290,2290,2290,0
|
|
20240116,112800,40618770,2290,2290,2290,2290,0
|
|
20240116,112700,40618770,2290,2290,2290,2290,0
|
|
20240116,112600,40618770,2290,2290,2290,2290,0
|
|
20240116,112500,40618770,2290,2290,2290,2290,0
|
|
20240116,112400,40618770,2290,2290,2290,2290,0
|
|
20240116,112300,40618770,2290,2290,2290,2290,0
|
|
20240116,112200,40618770,2290,2290,2290,2290,0
|
|
20240116,112100,40618770,2290,2290,2290,2290,0
|
|
20240116,112000,40618770,2290,2290,2290,2290,0
|
|
20240116,111900,40618770,2290,2290,2290,2290,0
|
|
20240116,111800,40618770,2290,2290,2290,2290,0
|
|
20240116,111700,40618770,2290,2290,2290,2290,3033
|
|
20240116,111600,33673200,2300,2300,2300,2300,0
|
|
20240116,111500,33673200,2300,2300,2300,2300,0
|
|
20240116,111400,33673200,2300,2290,2300,2290,8765
|
|
20240116,111300,13600920,2290,2290,2290,2290,0
|
|
20240116,111200,13600920,2290,2290,2290,2290,0
|
|
20240116,111100,13600920,2290,2290,2290,2290,0
|
|
20240116,111000,13600920,2290,2290,2290,2290,0
|
|
20240116,110900,13600920,2290,2270,2290,2270,100
|
|
20240116,110800,13373900,2255,2255,2255,2255,1
|
|
20240116,110700,13371645,2270,2270,2270,2270,0
|
|
20240116,110600,13371645,2270,2270,2270,2270,0
|
|
20240116,110500,13371645,2270,2270,2270,2270,0
|
|
20240116,110400,13371645,2270,2270,2270,2270,1
|
|
20240116,110300,13369375,2250,2250,2250,2250,1893
|
|
20240116,110200,9110125,2250,2250,2250,2250,0
|
|
20240116,110100,9110125,2250,2250,2250,2250,0
|
|
20240116,110000,9110125,2250,2250,2250,2250,22
|
|
20240116,105900,9060625,2250,2250,2250,2250,0
|
|
20240116,105800,9060625,2250,2250,2250,2250,21
|
|
20240116,105700,9013375,2245,2245,2245,2245,204
|
|
20240116,105600,8555395,2245,2245,2245,2245,0
|
|
20240116,105500,8555395,2245,2245,2245,2245,0
|
|
20240116,105400,8555395,2245,2245,2245,2245,100
|
|
20240116,105300,8330895,2245,2245,2245,2245,0
|
|
20240116,105200,8330895,2245,2245,2245,2245,0
|
|
20240116,105100,8330895,2245,2245,2245,2245,39
|
|
20240116,105000,8243340,2245,2245,2245,2245,0
|
|
20240116,104900,8243340,2245,2245,2245,2245,100
|
|
20240116,104800,8018840,2245,2245,2245,2245,0
|
|
20240116,104700,8018840,2245,2245,2245,2245,0
|
|
20240116,104600,8018840,2245,2245,2245,2245,4
|
|
20240116,104500,8009860,2245,2245,2245,2245,0
|
|
20240116,104400,8009860,2245,2245,2245,2245,0
|
|
20240116,104300,8009860,2245,2245,2245,2245,2
|
|
20240116,104200,8005370,2245,2245,2245,2245,0
|
|
20240116,104100,8005370,2245,2245,2245,2245,15
|
|
20240116,104000,7971695,2245,2245,2245,2245,0
|
|
20240116,103900,7971695,2245,2245,2245,2245,13
|
|
20240116,103800,7942510,2250,2250,2250,2250,0
|
|
20240116,103700,7942510,2250,2250,2250,2250,0
|
|
20240116,103600,7942510,2250,2250,2250,2250,0
|
|
20240116,103500,7942510,2250,2250,2250,2250,0
|
|
20240116,103400,7942510,2250,2250,2250,2250,0
|
|
20240116,103300,7942510,2250,2250,2250,2250,0
|
|
20240116,103200,7942510,2250,2250,2250,2250,0
|
|
20240116,103100,7942510,2250,2250,2250,2250,0
|
|
20240116,103000,7942510,2250,2250,2250,2250,0
|
|
20240116,102900,7942510,2250,2250,2250,2250,0
|
|
20240116,102800,7942510,2250,2250,2250,2250,1
|
|
20240116,102700,7940260,2250,2250,2250,2250,0
|
|
20240116,102600,7940260,2250,2270,2270,2250,216
|
|
20240116,102500,7453840,2245,2255,2255,2245,85
|
|
20240116,102400,7262910,2250,2250,2250,2250,0
|
|
20240116,102300,7262910,2250,2250,2250,2250,0
|
|
20240116,102200,7262910,2250,2250,2250,2250,0
|
|
20240116,102100,7262910,2250,2250,2270,2250,9
|
|
20240116,102000,7242640,2250,2250,2250,2250,184
|
|
20240116,101900,6828640,2250,2250,2250,2250,0
|
|
20240116,101800,6828640,2250,2270,2270,2250,117
|
|
20240116,101700,6565370,2270,2270,2270,2270,0
|
|
20240116,101600,6565370,2270,2270,2270,2270,0
|
|
20240116,101500,6565370,2270,2270,2270,2270,134
|
|
20240116,101400,6261190,2250,2250,2250,2250,0
|
|
20240116,101300,6261190,2250,2250,2250,2250,0
|
|
20240116,101200,6261190,2250,2250,2250,2250,0
|
|
20240116,101100,6261190,2250,2250,2250,2250,0
|
|
20240116,101000,6261190,2250,2250,2250,2250,0
|
|
20240116,100900,6261190,2250,2250,2250,2250,0
|
|
20240116,100800,6261190,2250,2255,2270,2250,73
|
|
20240116,100700,6096490,2275,2275,2275,2275,0
|
|
20240116,100600,6096490,2275,2275,2275,2275,0
|
|
20240116,100500,6096490,2275,2275,2275,2275,0
|
|
20240116,100400,6096490,2275,2275,2275,2275,0
|
|
20240116,100300,6096490,2275,2275,2275,2275,0
|
|
20240116,100200,6096490,2275,2275,2275,2275,0
|
|
20240116,100100,6096490,2275,2275,2275,2275,0
|
|
20240116,100000,6096490,2275,2275,2275,2275,0
|
|
20240116,095900,6096490,2275,2275,2275,2275,0
|
|
20240116,095800,6096490,2275,2285,2285,2275,30
|
|
20240116,095700,6028030,2285,2285,2285,2285,0
|
|
20240116,095600,6028030,2285,2285,2285,2285,115
|
|
20240116,095500,5765255,2290,2290,2290,2290,0
|
|
20240116,095400,5765255,2290,2290,2290,2290,21
|
|
20240116,095300,5717165,2290,2290,2290,2290,0
|
|
20240116,095200,5717165,2290,2290,2290,2290,0
|
|
20240116,095100,5717165,2290,2290,2290,2290,0
|
|
20240116,095000,5717165,2290,2290,2290,2290,0
|
|
20240116,094900,5717165,2290,2290,2290,2290,0
|
|
20240116,094800,5717165,2290,2290,2290,2290,0
|
|
20240116,094700,5717165,2290,2290,2290,2290,0
|
|
20240116,094600,5717165,2290,2290,2290,2290,0
|
|
20240116,094500,5717165,2290,2290,2290,2290,142
|
|
20240116,094400,5391985,2290,2290,2290,2290,0
|
|
20240116,094300,5391985,2290,2290,2290,2290,0
|
|
20240116,094200,5391985,2290,2290,2290,2290,0
|
|
20240116,094100,5391985,2290,2290,2290,2290,0
|
|
20240116,094000,5391985,2290,2290,2290,2290,142
|
|
20240116,093900,5066805,2290,2290,2290,2290,0
|
|
20240116,093800,5066805,2290,2290,2290,2290,0
|
|
20240116,093700,5066805,2290,2290,2290,2290,0
|
|
20240116,093600,5066805,2290,2290,2290,2290,0
|
|
20240116,093500,5066805,2290,2290,2290,2290,142
|
|
20240116,093400,4741625,2290,2290,2290,2290,0
|
|
20240116,093300,4741625,2290,2290,2290,2290,0
|
|
20240116,093200,4741625,2290,2290,2290,2290,0
|
|
20240116,093100,4741625,2290,2290,2290,2290,0
|
|
20240116,093000,4741625,2290,2290,2290,2290,142
|
|
20240116,092900,4416445,2290,2290,2290,2290,0
|
|
20240116,092800,4416445,2290,2290,2290,2290,0
|
|
20240116,092700,4416445,2290,2290,2290,2290,3
|
|
20240116,092600,4409575,2290,2290,2290,2290,0
|
|
20240116,092500,4409575,2290,2295,2295,2290,1075
|
|
20240116,092400,1946425,2295,2295,2295,2295,0
|
|
20240116,092300,1946425,2295,2295,2295,2295,0
|
|
20240116,092200,1946425,2295,2295,2295,2295,12
|
|
20240116,092100,1918885,2300,2300,2300,2300,0
|
|
20240116,092000,1918885,2300,2300,2300,2300,0
|
|
20240116,091900,1918885,2300,2300,2300,2300,0
|
|
20240116,091800,1918885,2300,2300,2300,2300,0
|
|
20240116,091700,1918885,2300,2295,2300,2295,241
|
|
20240116,091600,1364670,2290,2290,2290,2290,0
|
|
20240116,091500,1364670,2290,2290,2290,2290,0
|
|
20240116,091400,1364670,2290,2290,2290,2290,0
|
|
20240116,091300,1364670,2290,2290,2290,2290,0
|
|
20240116,091200,1364670,2290,2290,2290,2290,0
|
|
20240116,091100,1364670,2290,2290,2290,2290,0
|
|
20240116,091000,1364670,2290,2290,2290,2290,0
|
|
20240116,090900,1364670,2290,2300,2300,2290,53
|
|
20240116,090800,1242870,2290,2290,2290,2290,214
|
|
20240116,090700,752810,2300,2300,2300,2300,0
|
|
20240116,090600,752810,2300,2300,2305,2300,296
|
|
20240116,090500,71825,2300,2300,2300,2300,1
|
|
20240116,090400,69525,2315,2315,2315,2315,0
|
|
20240116,090300,69525,2315,2315,2315,2315,0
|
|
20240116,090200,69525,2315,2315,2315,2315,0
|
|
20240116,090100,69525,2315,2315,2315,2315,0
|
|
20240116,090000,69525,2315,2320,2320,2315,30
|