626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,192300,59975345,2285,2285,2285,2285,1621
|
|
20240118,192200,59975345,2285,2285,2285,2285,0
|
|
20240118,192100,59975345,2285,2285,2285,2285,0
|
|
20240118,192000,59975345,2285,2285,2285,2285,0
|
|
20240118,191900,59975345,2285,2285,2285,2285,0
|
|
20240118,191800,59975345,2285,2285,2285,2285,0
|
|
20240118,191700,59975345,2285,2285,2285,2285,0
|
|
20240118,191600,59975345,2285,2285,2285,2285,0
|
|
20240118,191500,59975345,2285,2285,2285,2285,0
|
|
20240118,191400,59975345,2285,2285,2285,2285,0
|
|
20240118,191300,59975345,2285,2285,2285,2285,0
|
|
20240118,191200,59975345,2285,2285,2285,2285,0
|
|
20240118,191100,59975345,2285,2285,2285,2285,0
|
|
20240118,191000,59975345,2285,2285,2285,2285,0
|
|
20240118,190900,59975345,2285,2285,2285,2285,0
|
|
20240118,190800,59975345,2285,2285,2285,2285,0
|
|
20240118,190700,59975345,2285,2285,2285,2285,0
|
|
20240118,190600,59975345,2285,2285,2285,2285,0
|
|
20240118,190500,59975345,2285,2285,2285,2285,0
|
|
20240118,190400,59975345,2285,2285,2285,2285,0
|
|
20240118,190300,59975345,2285,2285,2285,2285,0
|
|
20240118,190200,59975345,2285,2285,2285,2285,0
|
|
20240118,190100,59975345,2285,2285,2285,2285,0
|
|
20240118,190000,59975345,2285,2285,2285,2285,0
|
|
20240118,185900,59975345,2285,2285,2285,2285,0
|
|
20240118,185800,59975345,2285,2285,2285,2285,0
|
|
20240118,185700,59975345,2285,2285,2285,2285,0
|
|
20240118,185600,59975345,2285,2285,2285,2285,0
|
|
20240118,185500,59975345,2285,2285,2285,2285,0
|
|
20240118,185400,59975345,2285,2285,2285,2285,0
|
|
20240118,185300,59975345,2285,2285,2285,2285,1621
|
|
20240118,185200,59975345,2285,2285,2285,2285,0
|
|
20240118,185100,59975345,2285,2285,2285,2285,0
|
|
20240118,185000,59975345,2285,2285,2285,2285,0
|
|
20240118,184900,59975345,2285,2285,2285,2285,0
|
|
20240118,184800,59975345,2285,2285,2285,2285,0
|
|
20240118,184700,59975345,2285,2285,2285,2285,0
|
|
20240118,184600,59975345,2285,2285,2285,2285,0
|
|
20240118,184500,59975345,2285,2285,2285,2285,0
|
|
20240118,184400,59975345,2285,2285,2285,2285,0
|
|
20240118,184300,59975345,2285,2285,2285,2285,0
|
|
20240118,184200,59975345,2285,2285,2285,2285,0
|
|
20240118,184100,59975345,2285,2285,2285,2285,0
|
|
20240118,184000,59975345,2285,2285,2285,2285,0
|
|
20240118,183900,59975345,2285,2285,2285,2285,0
|
|
20240118,183800,59975345,2285,2285,2285,2285,0
|
|
20240118,183700,59975345,2285,2285,2285,2285,0
|
|
20240118,183600,59975345,2285,2285,2285,2285,0
|
|
20240118,183500,59975345,2285,2285,2285,2285,0
|
|
20240118,183400,59975345,2285,2285,2285,2285,0
|
|
20240118,183300,59975345,2285,2285,2285,2285,0
|
|
20240118,183200,59975345,2285,2285,2285,2285,0
|
|
20240118,183100,59975345,2285,2285,2285,2285,0
|
|
20240118,183000,59975345,2285,2285,2285,2285,0
|
|
20240118,182900,59975345,2285,2285,2285,2285,0
|
|
20240118,182800,59975345,2285,2285,2285,2285,0
|
|
20240118,182700,59975345,2285,2285,2285,2285,0
|
|
20240118,182600,59975345,2285,2285,2285,2285,0
|
|
20240118,182500,59975345,2285,2285,2285,2285,0
|
|
20240118,182400,59975345,2285,2285,2285,2285,0
|
|
20240118,182300,59975345,2285,2285,2285,2285,1621
|
|
20240118,182200,59975345,2285,2285,2285,2285,0
|
|
20240118,182100,59975345,2285,2285,2285,2285,0
|
|
20240118,182000,59975345,2285,2285,2285,2285,0
|
|
20240118,181900,59975345,2285,2285,2285,2285,0
|
|
20240118,181800,59975345,2285,2285,2285,2285,0
|
|
20240118,181700,59975345,2285,2285,2285,2285,0
|
|
20240118,181600,59975345,2285,2285,2285,2285,0
|
|
20240118,181500,59975345,2285,2285,2285,2285,0
|
|
20240118,181400,59975345,2285,2285,2285,2285,0
|
|
20240118,181300,59975345,2285,2285,2285,2285,0
|
|
20240118,181200,59975345,2285,2285,2285,2285,0
|
|
20240118,181100,59975345,2285,2285,2285,2285,0
|
|
20240118,181000,59975345,2285,2285,2285,2285,0
|
|
20240118,180900,59975345,2285,2285,2285,2285,0
|
|
20240118,180800,59975345,2285,2285,2285,2285,0
|
|
20240118,180700,59975345,2285,2285,2285,2285,0
|
|
20240118,180600,59975345,2285,2285,2285,2285,0
|
|
20240118,180500,59975345,2285,2285,2285,2285,0
|
|
20240118,180400,59975345,2285,2285,2285,2285,0
|
|
20240118,180300,59975345,2285,2285,2285,2285,0
|
|
20240118,180200,59975345,2285,2285,2285,2285,0
|
|
20240118,180100,59975345,2285,2285,2285,2285,0
|
|
20240118,180000,59975345,2285,2285,2285,2285,0
|
|
20240118,175900,59975345,2285,2285,2285,2285,0
|
|
20240118,175800,59975345,2285,2285,2285,2285,0
|
|
20240118,175700,59975345,2285,2285,2285,2285,0
|
|
20240118,175600,59975345,2285,2285,2285,2285,0
|
|
20240118,175500,59975345,2285,2285,2285,2285,0
|
|
20240118,175400,59975345,2285,2285,2285,2285,0
|
|
20240118,175300,59975345,2285,2285,2285,2285,1621
|
|
20240118,175200,59975345,2285,2285,2285,2285,0
|
|
20240118,175100,59975345,2285,2285,2285,2285,0
|
|
20240118,175000,59975345,2285,2285,2285,2285,0
|
|
20240118,174900,59975345,2285,2285,2285,2285,0
|
|
20240118,174800,59975345,2285,2285,2285,2285,0
|
|
20240118,174700,59975345,2285,2285,2285,2285,0
|
|
20240118,174600,59975345,2285,2285,2285,2285,0
|
|
20240118,174500,59975345,2285,2285,2285,2285,0
|
|
20240118,174400,59975345,2285,2285,2285,2285,0
|
|
20240118,174300,59975345,2285,2285,2285,2285,0
|
|
20240118,174200,59975345,2285,2285,2285,2285,0
|
|
20240118,174100,59975345,2285,2285,2285,2285,0
|
|
20240118,174000,59975345,2285,2285,2285,2285,0
|
|
20240118,173900,59975345,2285,2285,2285,2285,0
|
|
20240118,173800,59975345,2285,2285,2285,2285,0
|
|
20240118,173700,59975345,2285,2285,2285,2285,0
|
|
20240118,173600,59975345,2285,2285,2285,2285,0
|
|
20240118,173500,59975345,2285,2285,2285,2285,0
|
|
20240118,173400,59975345,2285,2285,2285,2285,0
|
|
20240118,173300,59975345,2285,2285,2285,2285,0
|
|
20240118,173200,59975345,2285,2285,2285,2285,0
|
|
20240118,173100,59975345,2285,2285,2285,2285,0
|
|
20240118,173000,59975345,2285,2285,2285,2285,0
|
|
20240118,172900,59975345,2285,2285,2285,2285,0
|
|
20240118,172800,59975345,2285,2285,2285,2285,0
|
|
20240118,172700,59975345,2285,2285,2285,2285,0
|
|
20240118,172600,59975345,2285,2285,2285,2285,0
|
|
20240118,172500,59975345,2285,2285,2285,2285,0
|
|
20240118,172400,59975345,2285,2285,2285,2285,0
|
|
20240118,172300,59975345,2285,2285,2285,2285,1621
|
|
20240118,172200,59975345,2285,2285,2285,2285,0
|
|
20240118,172100,59975345,2285,2285,2285,2285,0
|
|
20240118,172000,59975345,2285,2285,2285,2285,0
|
|
20240118,171900,59975345,2285,2285,2285,2285,0
|
|
20240118,171800,59975345,2285,2285,2285,2285,0
|
|
20240118,171700,59975345,2285,2285,2285,2285,0
|
|
20240118,171600,59975345,2285,2285,2285,2285,0
|
|
20240118,171500,59975345,2285,2285,2285,2285,0
|
|
20240118,171400,59975345,2285,2285,2285,2285,0
|
|
20240118,171300,59975345,2285,2285,2285,2285,0
|
|
20240118,171200,59975345,2285,2285,2285,2285,0
|
|
20240118,171100,59975345,2285,2285,2285,2285,0
|
|
20240118,171000,59975345,2285,2285,2285,2285,0
|
|
20240118,170900,59975345,2285,2285,2285,2285,0
|
|
20240118,170800,59975345,2285,2285,2285,2285,0
|
|
20240118,170700,59975345,2285,2285,2285,2285,0
|
|
20240118,170600,59975345,2285,2285,2285,2285,0
|
|
20240118,170500,59975345,2285,2285,2285,2285,0
|
|
20240118,170400,59975345,2285,2285,2285,2285,0
|
|
20240118,170300,59975345,2285,2285,2285,2285,0
|
|
20240118,170200,59975345,2285,2285,2285,2285,0
|
|
20240118,170100,59975345,2285,2285,2285,2285,0
|
|
20240118,170000,59975345,2285,2285,2285,2285,0
|
|
20240118,165900,59975345,2285,2285,2285,2285,0
|
|
20240118,165800,59975345,2285,2285,2285,2285,0
|
|
20240118,165700,59975345,2285,2285,2285,2285,0
|
|
20240118,165600,59975345,2285,2285,2285,2285,0
|
|
20240118,165500,59975345,2285,2285,2285,2285,0
|
|
20240118,165400,59975345,2285,2285,2285,2285,0
|
|
20240118,165300,59975345,2285,2285,2285,2285,1621
|
|
20240118,165200,59975345,2285,2285,2285,2285,0
|
|
20240118,165100,59975345,2285,2285,2285,2285,0
|
|
20240118,165000,59975345,2285,2285,2285,2285,0
|
|
20240118,164900,59975345,2285,2285,2285,2285,0
|
|
20240118,164800,59975345,2285,2285,2285,2285,0
|
|
20240118,164700,59975345,2285,2285,2285,2285,0
|
|
20240118,164600,59975345,2285,2285,2285,2285,0
|
|
20240118,164500,59975345,2285,2285,2285,2285,0
|
|
20240118,164400,59975345,2285,2285,2285,2285,0
|
|
20240118,164300,59975345,2285,2285,2285,2285,0
|
|
20240118,164200,59975345,2285,2285,2285,2285,0
|
|
20240118,164100,59975345,2285,2285,2285,2285,0
|
|
20240118,164000,59975345,2285,2285,2285,2285,0
|
|
20240118,163900,59975345,2285,2285,2285,2285,0
|
|
20240118,163800,59975345,2285,2285,2285,2285,0
|
|
20240118,163700,59975345,2285,2285,2285,2285,0
|
|
20240118,163600,59975345,2285,2285,2285,2285,0
|
|
20240118,163500,59975345,2285,2285,2285,2285,0
|
|
20240118,163400,59975345,2285,2285,2285,2285,0
|
|
20240118,163300,59975345,2285,2285,2285,2285,0
|
|
20240118,163200,59975345,2285,2285,2285,2285,0
|
|
20240118,163100,59975345,2285,2285,2285,2285,0
|
|
20240118,163000,59975345,2285,2285,2285,2285,0
|
|
20240118,162900,59975345,2285,2285,2285,2285,0
|
|
20240118,162800,59975345,2285,2285,2285,2285,0
|
|
20240118,162700,59975345,2285,2285,2285,2285,0
|
|
20240118,162600,59975345,2285,2285,2285,2285,0
|
|
20240118,162500,59975345,2285,2285,2285,2285,0
|
|
20240118,162400,59975345,2285,2285,2285,2285,0
|
|
20240118,162300,59975345,2285,2285,2285,2285,1621
|
|
20240118,162200,59975345,2285,2285,2285,2285,0
|
|
20240118,162100,59975345,2285,2285,2285,2285,0
|
|
20240118,162000,59975345,2285,2285,2285,2285,0
|
|
20240118,161900,59975345,2285,2285,2285,2285,0
|
|
20240118,161800,59975345,2285,2285,2285,2285,0
|
|
20240118,161700,59975345,2285,2285,2285,2285,0
|
|
20240118,161600,59975345,2285,2285,2285,2285,0
|
|
20240118,161500,59975345,2285,2285,2285,2285,0
|
|
20240118,161400,59975345,2285,2285,2285,2285,0
|
|
20240118,161300,59975345,2285,2285,2285,2285,0
|
|
20240118,161200,59975345,2285,2285,2285,2285,0
|
|
20240118,161100,59975345,2285,2285,2285,2285,0
|
|
20240118,161000,59975345,2285,2285,2285,2285,0
|
|
20240118,160900,59975345,2285,2285,2285,2285,0
|
|
20240118,160800,59975345,2285,2285,2285,2285,0
|
|
20240118,160700,59975345,2285,2285,2285,2285,0
|
|
20240118,160600,59975345,2285,2285,2285,2285,0
|
|
20240118,160500,59975345,2285,2285,2285,2285,0
|
|
20240118,160400,59975345,2285,2285,2285,2285,0
|
|
20240118,160300,59975345,2285,2285,2285,2285,0
|
|
20240118,160200,59975345,2285,2285,2285,2285,0
|
|
20240118,160100,59975345,2285,2285,2285,2285,0
|
|
20240118,160000,59975345,2285,2285,2285,2285,0
|
|
20240118,155900,59975345,2285,2285,2285,2285,0
|
|
20240118,155800,59975345,2285,2285,2285,2285,0
|
|
20240118,155700,59975345,2285,2285,2285,2285,0
|
|
20240118,155600,59975345,2285,2285,2285,2285,0
|
|
20240118,155500,59975345,2285,2285,2285,2285,0
|
|
20240118,155400,59975345,2285,2285,2285,2285,0
|
|
20240118,155300,59975345,2285,2285,2285,2285,1621
|
|
20240118,155200,59975345,2285,2285,2285,2285,0
|
|
20240118,155100,59975345,2285,2285,2285,2285,0
|
|
20240118,155000,59975345,2285,2285,2285,2285,0
|
|
20240118,154900,59975345,2285,2285,2285,2285,0
|
|
20240118,154800,59975345,2285,2285,2285,2285,0
|
|
20240118,154700,59975345,2285,2285,2285,2285,0
|
|
20240118,154600,59975345,2285,2285,2285,2285,0
|
|
20240118,154500,59975345,2285,2285,2285,2285,0
|
|
20240118,154400,59975345,2285,2285,2285,2285,0
|
|
20240118,154300,59975345,2285,2285,2285,2285,0
|
|
20240118,154200,59975345,2285,2285,2285,2285,0
|
|
20240118,154100,59975345,2285,2285,2285,2285,0
|
|
20240118,154000,59975345,2285,2285,2285,2285,0
|
|
20240118,153900,59975345,2285,2285,2285,2285,0
|
|
20240118,153800,59975345,2285,2285,2285,2285,0
|
|
20240118,153700,59975345,2285,2285,2285,2285,0
|
|
20240118,153600,59975345,2285,2285,2285,2285,0
|
|
20240118,153500,59975345,2285,2285,2285,2285,0
|
|
20240118,153400,59975345,2285,2285,2285,2285,0
|
|
20240118,153300,59975345,2285,2285,2285,2285,0
|
|
20240118,153200,59975345,2285,2285,2285,2285,0
|
|
20240118,153100,59975345,2285,2285,2285,2285,0
|
|
20240118,153000,59975345,2285,2285,2285,2285,1621
|
|
20240118,152900,56271360,2280,2280,2280,2280,0
|
|
20240118,152800,56271360,2280,2280,2280,2280,0
|
|
20240118,152700,56271360,2280,2280,2280,2280,0
|
|
20240118,152600,56271360,2280,2280,2280,2280,0
|
|
20240118,152500,56271360,2280,2280,2280,2280,0
|
|
20240118,152400,56271360,2280,2280,2280,2280,0
|
|
20240118,152300,56271360,2280,2280,2280,2280,0
|
|
20240118,152200,56271360,2280,2280,2280,2280,0
|
|
20240118,152100,56271360,2280,2280,2280,2280,0
|
|
20240118,152000,56271360,2280,2280,2280,2280,0
|
|
20240118,151900,56271360,2280,2280,2280,2245,460
|
|
20240118,151800,55229590,2280,2280,2280,2280,0
|
|
20240118,151700,55229590,2280,2275,2280,2275,10
|
|
20240118,151600,55206835,2250,2250,2250,2250,0
|
|
20240118,151500,55206835,2250,2250,2250,2250,0
|
|
20240118,151400,55206835,2250,2250,2250,2250,42
|
|
20240118,151300,55112335,2275,2275,2275,2275,1
|
|
20240118,151200,55110060,2250,2250,2250,2250,0
|
|
20240118,151100,55110060,2250,2250,2250,2250,0
|
|
20240118,151000,55110060,2250,2250,2250,2250,102
|
|
20240118,150900,54880560,2275,2275,2275,2275,0
|
|
20240118,150800,54880560,2275,2275,2275,2275,0
|
|
20240118,150700,54880560,2275,2275,2275,2275,9
|
|
20240118,150600,54860085,2255,2255,2255,2255,19
|
|
20240118,150500,54817240,2280,2280,2280,2280,0
|
|
20240118,150400,54817240,2280,2280,2280,2280,0
|
|
20240118,150300,54817240,2280,2275,2280,2275,7
|
|
20240118,150200,54801310,2250,2255,2255,2250,19
|
|
20240118,150100,54758530,2280,2280,2280,2280,0
|
|
20240118,150000,54758530,2280,2280,2280,2280,0
|
|
20240118,145900,54758530,2280,2280,2280,2280,0
|
|
20240118,145800,54758530,2280,2280,2280,2280,0
|
|
20240118,145700,54758530,2280,2280,2280,2280,0
|
|
20240118,145600,54758530,2280,2280,2280,2280,0
|
|
20240118,145500,54758530,2280,2280,2280,2280,0
|
|
20240118,145400,54758530,2280,2280,2280,2280,0
|
|
20240118,145300,54758530,2280,2280,2280,2280,0
|
|
20240118,145200,54758530,2280,2280,2280,2280,0
|
|
20240118,145100,54758530,2280,2280,2280,2280,0
|
|
20240118,145000,54758530,2280,2280,2280,2280,0
|
|
20240118,144900,54758530,2280,2280,2280,2280,0
|
|
20240118,144800,54758530,2280,2280,2280,2280,0
|
|
20240118,144700,54758530,2280,2280,2280,2280,1
|
|
20240118,144600,54756250,2270,2270,2270,2270,0
|
|
20240118,144500,54756250,2270,2270,2270,2270,0
|
|
20240118,144400,54756250,2270,2270,2270,2270,0
|
|
20240118,144300,54756250,2270,2270,2270,2270,0
|
|
20240118,144200,54756250,2270,2270,2270,2270,0
|
|
20240118,144100,54756250,2270,2270,2270,2270,0
|
|
20240118,144000,54756250,2270,2270,2270,2270,65
|
|
20240118,143900,54608700,2245,2245,2245,2245,9
|
|
20240118,143800,54588495,2275,2275,2275,2275,0
|
|
20240118,143700,54588495,2275,2275,2275,2275,0
|
|
20240118,143600,54588495,2275,2275,2275,2275,0
|
|
20240118,143500,54588495,2275,2245,2275,2245,3
|
|
20240118,143400,54581705,2275,2275,2275,2275,0
|
|
20240118,143300,54581705,2275,2275,2275,2275,0
|
|
20240118,143200,54581705,2275,2275,2275,2275,0
|
|
20240118,143100,54581705,2275,2275,2275,2275,0
|
|
20240118,143000,54581705,2275,2275,2275,2275,0
|
|
20240118,142900,54581705,2275,2275,2275,2275,0
|
|
20240118,142800,54581705,2275,2275,2275,2275,29
|
|
20240118,142700,54515730,2275,2275,2275,2275,0
|
|
20240118,142600,54515730,2275,2275,2275,2275,0
|
|
20240118,142500,54515730,2275,2275,2275,2275,0
|
|
20240118,142400,54515730,2275,2275,2275,2275,5
|
|
20240118,142300,54504355,2275,2275,2275,2275,0
|
|
20240118,142200,54504355,2275,2275,2275,2275,0
|
|
20240118,142100,54504355,2275,2275,2275,2275,0
|
|
20240118,142000,54504355,2275,2275,2275,2275,65
|
|
20240118,141900,54356480,2275,2275,2275,2275,0
|
|
20240118,141800,54356480,2275,2275,2275,2275,5
|
|
20240118,141700,54345105,2275,2275,2275,2275,0
|
|
20240118,141600,54345105,2275,2275,2275,2275,0
|
|
20240118,141500,54345105,2275,2275,2275,2275,0
|
|
20240118,141400,54345105,2275,2275,2275,2275,0
|
|
20240118,141300,54345105,2275,2275,2275,2275,1
|
|
20240118,141200,54342830,2245,2245,2245,2245,0
|
|
20240118,141100,54342830,2245,2245,2245,2245,0
|
|
20240118,141000,54342830,2245,2245,2245,2245,0
|
|
20240118,140900,54342830,2245,2245,2245,2245,0
|
|
20240118,140800,54342830,2245,2245,2245,2245,9
|
|
20240118,140700,54322625,2280,2280,2280,2280,0
|
|
20240118,140600,54322625,2280,2280,2280,2280,0
|
|
20240118,140500,54322625,2280,2280,2280,2280,0
|
|
20240118,140400,54322625,2280,2280,2280,2280,2
|
|
20240118,140300,54318065,2245,2245,2245,2245,0
|
|
20240118,140200,54318065,2245,2265,2265,2245,1500
|
|
20240118,140100,50931890,2265,2265,2265,2265,0
|
|
20240118,140000,50931890,2265,2285,2285,2265,66
|
|
20240118,135900,50781100,2285,2285,2285,2285,0
|
|
20240118,135800,50781100,2285,2285,2285,2285,0
|
|
20240118,135700,50781100,2285,2285,2285,2285,0
|
|
20240118,135600,50781100,2285,2285,2285,2285,0
|
|
20240118,135500,50781100,2285,2285,2285,2285,0
|
|
20240118,135400,50781100,2285,2285,2285,2285,0
|
|
20240118,135300,50781100,2285,2285,2285,2285,0
|
|
20240118,135200,50781100,2285,2285,2285,2285,0
|
|
20240118,135100,50781100,2285,2285,2285,2285,0
|
|
20240118,135000,50781100,2285,2285,2285,2285,0
|
|
20240118,134900,50781100,2285,2285,2285,2285,0
|
|
20240118,134800,50781100,2285,2285,2285,2285,0
|
|
20240118,134700,50781100,2285,2285,2285,2285,0
|
|
20240118,134600,50781100,2285,2285,2285,2285,0
|
|
20240118,134500,50781100,2285,2285,2285,2285,0
|
|
20240118,134400,50781100,2285,2285,2285,2285,0
|
|
20240118,134300,50781100,2285,2285,2285,2285,0
|
|
20240118,134200,50781100,2285,2285,2285,2285,0
|
|
20240118,134100,50781100,2285,2285,2285,2285,0
|
|
20240118,134000,50781100,2285,2285,2285,2285,65
|
|
20240118,133900,50632575,2285,2285,2285,2285,9
|
|
20240118,133800,50612010,2265,2265,2265,2265,0
|
|
20240118,133700,50612010,2265,2265,2265,2265,10
|
|
20240118,133600,50589360,2285,2285,2285,2285,0
|
|
20240118,133500,50589360,2285,2285,2285,2285,0
|
|
20240118,133400,50589360,2285,2265,2285,2265,23
|
|
20240118,133300,50536900,2280,2280,2280,2280,0
|
|
20240118,133200,50536900,2280,2280,2280,2280,1
|
|
20240118,133100,50534620,2285,2285,2285,2285,0
|
|
20240118,133000,50534620,2285,2285,2285,2285,0
|
|
20240118,132900,50534620,2285,2285,2285,2285,0
|
|
20240118,132800,50534620,2285,2285,2285,2285,0
|
|
20240118,132700,50534620,2285,2285,2285,2285,0
|
|
20240118,132600,50534620,2285,2285,2285,2285,0
|
|
20240118,132500,50534620,2285,2285,2285,2285,0
|
|
20240118,132400,50534620,2285,2285,2285,2285,20
|
|
20240118,132300,50488920,2285,2285,2285,2285,0
|
|
20240118,132200,50488920,2285,2285,2285,2285,0
|
|
20240118,132100,50488920,2285,2285,2285,2285,44
|
|
20240118,132000,50388380,2285,2285,2285,2285,1
|
|
20240118,131900,50386095,2280,2280,2280,2280,0
|
|
20240118,131800,50386095,2280,2280,2280,2280,0
|
|
20240118,131700,50386095,2280,2280,2280,2280,0
|
|
20240118,131600,50386095,2280,2280,2280,2280,1
|
|
20240118,131500,50383815,2295,2295,2295,2295,0
|
|
20240118,131400,50383815,2295,2295,2295,2295,20
|
|
20240118,131300,50337915,2295,2295,2295,2295,0
|
|
20240118,131200,50337915,2295,2295,2295,2295,0
|
|
20240118,131100,50337915,2295,2285,2295,2285,2
|
|
20240118,131000,50333335,2280,2280,2280,2280,11
|
|
20240118,130900,50308255,2280,2280,2280,2280,0
|
|
20240118,130800,50308255,2280,2280,2280,2280,0
|
|
20240118,130700,50308255,2280,2280,2280,2280,0
|
|
20240118,130600,50308255,2280,2280,2280,2280,10
|
|
20240118,130500,50285455,2285,2285,2285,2285,0
|
|
20240118,130400,50285455,2285,2285,2285,2285,0
|
|
20240118,130300,50285455,2285,2285,2285,2285,0
|
|
20240118,130200,50285455,2285,2285,2285,2285,0
|
|
20240118,130100,50285455,2285,2285,2285,2285,0
|
|
20240118,130000,50285455,2285,2285,2285,2285,65
|
|
20240118,125900,50136930,2280,2280,2280,2280,0
|
|
20240118,125800,50136930,2280,2280,2280,2280,0
|
|
20240118,125700,50136930,2280,2280,2280,2280,0
|
|
20240118,125600,50136930,2280,2280,2280,2280,0
|
|
20240118,125500,50136930,2280,2280,2280,2280,0
|
|
20240118,125400,50136930,2280,2280,2280,2280,0
|
|
20240118,125300,50136930,2280,2280,2280,2280,0
|
|
20240118,125200,50136930,2280,2280,2280,2280,0
|
|
20240118,125100,50136930,2280,2280,2280,2280,0
|
|
20240118,125000,50136930,2280,2280,2280,2280,0
|
|
20240118,124900,50136930,2280,2280,2280,2280,0
|
|
20240118,124800,50136930,2280,2280,2280,2280,0
|
|
20240118,124700,50136930,2280,2280,2280,2280,0
|
|
20240118,124600,50136930,2280,2280,2280,2280,0
|
|
20240118,124500,50136930,2280,2280,2280,2280,0
|
|
20240118,124400,50136930,2280,2280,2280,2280,0
|
|
20240118,124300,50136930,2280,2280,2280,2280,0
|
|
20240118,124200,50136930,2280,2280,2280,2280,0
|
|
20240118,124100,50136930,2280,2280,2280,2280,0
|
|
20240118,124000,50136930,2280,2285,2285,2280,88
|
|
20240118,123900,49935960,2280,2280,2280,2280,0
|
|
20240118,123800,49935960,2280,2280,2280,2280,0
|
|
20240118,123700,49935960,2280,2280,2280,2280,0
|
|
20240118,123600,49935960,2280,2280,2280,2280,0
|
|
20240118,123500,49935960,2280,2280,2280,2280,10
|
|
20240118,123400,49913160,2280,2280,2280,2280,0
|
|
20240118,123300,49913160,2280,2280,2280,2280,0
|
|
20240118,123200,49913160,2280,2280,2280,2280,0
|
|
20240118,123100,49913160,2280,2280,2280,2280,0
|
|
20240118,123000,49913160,2280,2280,2280,2280,0
|
|
20240118,122900,49913160,2280,2280,2280,2280,0
|
|
20240118,122800,49913160,2280,2280,2280,2280,0
|
|
20240118,122700,49913160,2280,2280,2280,2280,0
|
|
20240118,122600,49913160,2280,2280,2280,2280,0
|
|
20240118,122500,49913160,2280,2280,2280,2280,1
|
|
20240118,122400,49910880,2285,2285,2285,2285,0
|
|
20240118,122300,49910880,2285,2285,2285,2285,0
|
|
20240118,122200,49910880,2285,2285,2285,2285,8
|
|
20240118,122100,49892600,2280,2280,2280,2280,0
|
|
20240118,122000,49892600,2280,2280,2280,2280,10
|
|
20240118,121900,49869800,2270,2270,2270,2270,0
|
|
20240118,121800,49869800,2270,2270,2270,2270,0
|
|
20240118,121700,49869800,2270,2270,2270,2270,0
|
|
20240118,121600,49869800,2270,2270,2270,2270,0
|
|
20240118,121500,49869800,2270,2270,2270,2270,0
|
|
20240118,121400,49869800,2270,2270,2270,2270,0
|
|
20240118,121300,49869800,2270,2270,2270,2270,0
|
|
20240118,121200,49869800,2270,2270,2270,2270,0
|
|
20240118,121100,49869800,2270,2270,2270,2270,0
|
|
20240118,121000,49869800,2270,2270,2270,2270,0
|
|
20240118,120900,49869800,2270,2270,2270,2270,0
|
|
20240118,120800,49869800,2270,2270,2270,2270,0
|
|
20240118,120700,49869800,2270,2270,2270,2270,0
|
|
20240118,120600,49869800,2270,2270,2270,2270,0
|
|
20240118,120500,49869800,2270,2270,2270,2270,0
|
|
20240118,120400,49869800,2270,2270,2270,2270,10
|
|
20240118,120300,49847100,2265,2290,2290,2265,340
|
|
20240118,120200,49070960,2295,2295,2295,2295,0
|
|
20240118,120100,49070960,2295,2295,2295,2295,40
|
|
20240118,120000,48979160,2295,2295,2295,2295,66
|
|
20240118,115900,48827690,2295,2295,2295,2295,0
|
|
20240118,115800,48827690,2295,2295,2295,2295,0
|
|
20240118,115700,48827690,2295,2295,2295,2295,0
|
|
20240118,115600,48827690,2295,2295,2295,2295,0
|
|
20240118,115500,48827690,2295,2295,2295,2295,0
|
|
20240118,115400,48827690,2295,2295,2295,2295,0
|
|
20240118,115300,48827690,2295,2295,2295,2295,0
|
|
20240118,115200,48827690,2295,2295,2295,2295,0
|
|
20240118,115100,48827690,2295,2295,2295,2295,0
|
|
20240118,115000,48827690,2295,2295,2295,2295,0
|
|
20240118,114900,48827690,2295,2295,2295,2295,0
|
|
20240118,114800,48827690,2295,2295,2295,2295,0
|
|
20240118,114700,48827690,2295,2295,2295,2295,0
|
|
20240118,114600,48827690,2295,2295,2295,2295,0
|
|
20240118,114500,48827690,2295,2295,2295,2295,0
|
|
20240118,114400,48827690,2295,2295,2295,2295,0
|
|
20240118,114300,48827690,2295,2295,2295,2295,0
|
|
20240118,114200,48827690,2295,2295,2295,2295,0
|
|
20240118,114100,48827690,2295,2295,2295,2295,0
|
|
20240118,114000,48827690,2295,2295,2295,2295,66
|
|
20240118,113900,48676220,2290,2290,2290,2290,0
|
|
20240118,113800,48676220,2290,2290,2290,2290,0
|
|
20240118,113700,48676220,2290,2290,2290,2290,0
|
|
20240118,113600,48676220,2290,2290,2290,2290,0
|
|
20240118,113500,48676220,2290,2290,2290,2290,0
|
|
20240118,113400,48676220,2290,2290,2290,2290,0
|
|
20240118,113300,48676220,2290,2290,2290,2290,10
|
|
20240118,113200,48653320,2295,2295,2295,2295,0
|
|
20240118,113100,48653320,2295,2295,2295,2295,0
|
|
20240118,113000,48653320,2295,2295,2295,2295,0
|
|
20240118,112900,48653320,2295,2295,2295,2295,0
|
|
20240118,112800,48653320,2295,2295,2295,2295,0
|
|
20240118,112700,48653320,2295,2295,2295,2295,0
|
|
20240118,112600,48653320,2295,2295,2295,2295,0
|
|
20240118,112500,48653320,2295,2295,2295,2295,0
|
|
20240118,112400,48653320,2295,2295,2295,2295,0
|
|
20240118,112300,48653320,2295,2295,2295,2295,0
|
|
20240118,112200,48653320,2295,2295,2295,2295,0
|
|
20240118,112100,48653320,2295,2295,2295,2295,0
|
|
20240118,112000,48653320,2295,2295,2295,2295,66
|
|
20240118,111900,48501850,2290,2290,2290,2290,0
|
|
20240118,111800,48501850,2290,2290,2290,2290,0
|
|
20240118,111700,48501850,2290,2290,2290,2290,0
|
|
20240118,111600,48501850,2290,2290,2290,2290,0
|
|
20240118,111500,48501850,2290,2290,2290,2290,0
|
|
20240118,111400,48501850,2290,2290,2290,2290,0
|
|
20240118,111300,48501850,2290,2290,2290,2290,0
|
|
20240118,111200,48501850,2290,2290,2290,2290,0
|
|
20240118,111100,48501850,2290,2290,2290,2290,0
|
|
20240118,111000,48501850,2290,2290,2290,2290,0
|
|
20240118,110900,48501850,2290,2290,2290,2290,0
|
|
20240118,110800,48501850,2290,2290,2290,2290,0
|
|
20240118,110700,48501850,2290,2290,2290,2290,10
|
|
20240118,110600,48478950,2290,2290,2290,2290,0
|
|
20240118,110500,48478950,2290,2290,2290,2290,0
|
|
20240118,110400,48478950,2290,2290,2290,2290,0
|
|
20240118,110300,48478950,2290,2290,2290,2290,0
|
|
20240118,110200,48478950,2290,2290,2290,2290,10
|
|
20240118,110100,48456050,2295,2295,2295,2295,0
|
|
20240118,110000,48456050,2295,2295,2295,2295,66
|
|
20240118,105900,48304580,2295,2295,2295,2295,0
|
|
20240118,105800,48304580,2295,2295,2295,2295,0
|
|
20240118,105700,48304580,2295,2295,2295,2295,0
|
|
20240118,105600,48304580,2295,2295,2295,2295,0
|
|
20240118,105500,48304580,2295,2295,2295,2295,0
|
|
20240118,105400,48304580,2295,2295,2295,2295,0
|
|
20240118,105300,48304580,2295,2295,2295,2295,0
|
|
20240118,105200,48304580,2295,2295,2295,2295,0
|
|
20240118,105100,48304580,2295,2295,2295,2295,5
|
|
20240118,105000,48293105,2295,2295,2295,2295,0
|
|
20240118,104900,48293105,2295,2295,2295,2295,0
|
|
20240118,104800,48293105,2295,2295,2295,2295,0
|
|
20240118,104700,48293105,2295,2295,2295,2295,1
|
|
20240118,104600,48290810,2285,2285,2285,2285,0
|
|
20240118,104500,48290810,2285,2285,2285,2285,50
|
|
20240118,104400,48176560,2295,2295,2295,2295,0
|
|
20240118,104300,48176560,2295,2295,2295,2295,0
|
|
20240118,104200,48176560,2295,2295,2295,2295,0
|
|
20240118,104100,48176560,2295,2295,2295,2295,0
|
|
20240118,104000,48176560,2295,2295,2295,2295,66
|
|
20240118,103900,48025090,2290,2290,2290,2290,10
|
|
20240118,103800,48002190,2295,2295,2295,2295,0
|
|
20240118,103700,48002190,2295,2295,2295,2295,0
|
|
20240118,103600,48002190,2295,2295,2295,2295,5
|
|
20240118,103500,47990715,2285,2285,2285,2285,0
|
|
20240118,103400,47990715,2285,2285,2285,2285,0
|
|
20240118,103300,47990715,2285,2285,2285,2285,0
|
|
20240118,103200,47990715,2285,2285,2285,2285,0
|
|
20240118,103100,47990715,2285,2285,2285,2285,10
|
|
20240118,103000,47967865,2295,2295,2295,2295,0
|
|
20240118,102900,47967865,2295,2295,2295,2295,0
|
|
20240118,102800,47967865,2295,2295,2295,2295,0
|
|
20240118,102700,47967865,2295,2295,2295,2295,0
|
|
20240118,102600,47967865,2295,2295,2295,2295,0
|
|
20240118,102500,47967865,2295,2295,2295,2295,0
|
|
20240118,102400,47967865,2295,2295,2295,2295,0
|
|
20240118,102300,47967865,2295,2295,2295,2295,0
|
|
20240118,102200,47967865,2295,2295,2295,2295,0
|
|
20240118,102100,47967865,2295,2295,2295,2295,0
|
|
20240118,102000,47967865,2295,2295,2295,2295,66
|
|
20240118,101900,47816395,2310,2310,2310,2310,0
|
|
20240118,101800,47816395,2310,2310,2310,2310,0
|
|
20240118,101700,47816395,2310,2310,2310,2310,0
|
|
20240118,101600,47816395,2310,2310,2310,2310,0
|
|
20240118,101500,47816395,2310,2310,2310,2310,0
|
|
20240118,101400,47816395,2310,2310,2310,2310,0
|
|
20240118,101300,47816395,2310,2310,2310,2310,0
|
|
20240118,101200,47816395,2310,2310,2310,2310,0
|
|
20240118,101100,47816395,2310,2310,2310,2310,0
|
|
20240118,101000,47816395,2310,2310,2310,2310,0
|
|
20240118,100900,47816395,2310,2310,2310,2310,0
|
|
20240118,100800,47816395,2310,2310,2310,2310,0
|
|
20240118,100700,47816395,2310,2310,2310,2310,0
|
|
20240118,100600,47816395,2310,2310,2310,2310,9
|
|
20240118,100500,47795605,2290,2290,2290,2290,0
|
|
20240118,100400,47795605,2290,2290,2290,2290,0
|
|
20240118,100300,47795605,2290,2290,2290,2290,0
|
|
20240118,100200,47795605,2290,2290,2290,2290,0
|
|
20240118,100100,47795605,2290,2290,2290,2290,0
|
|
20240118,100000,47795605,2290,2310,2310,2290,76
|
|
20240118,095900,47620245,2320,2320,2320,2320,0
|
|
20240118,095800,47620245,2320,2320,2320,2320,0
|
|
20240118,095700,47620245,2320,2320,2320,2320,0
|
|
20240118,095600,47620245,2320,2320,2320,2320,1
|
|
20240118,095500,47617925,2320,2320,2320,2320,1
|
|
20240118,095400,47615605,2285,2285,2285,2285,0
|
|
20240118,095300,47615605,2285,2285,2285,2285,0
|
|
20240118,095200,47615605,2285,2305,2305,2285,230
|
|
20240118,095100,47087725,2340,2340,2340,2340,0
|
|
20240118,095000,47087725,2340,2340,2340,2340,0
|
|
20240118,094900,47087725,2340,2340,2340,2340,0
|
|
20240118,094800,47087725,2340,2340,2340,2340,0
|
|
20240118,094700,47087725,2340,2340,2340,2340,0
|
|
20240118,094600,47087725,2340,2340,2340,2340,0
|
|
20240118,094500,47087725,2340,2340,2340,2340,0
|
|
20240118,094400,47087725,2340,2340,2340,2340,0
|
|
20240118,094300,47087725,2340,2340,2340,2340,0
|
|
20240118,094200,47087725,2340,2340,2340,2340,0
|
|
20240118,094100,47087725,2340,2340,2340,2340,0
|
|
20240118,094000,47087725,2340,2340,2340,2340,66
|
|
20240118,093900,46933285,2310,2310,2310,2310,0
|
|
20240118,093800,46933285,2310,2310,2310,2310,97
|
|
20240118,093700,46709215,2355,2355,2355,2355,0
|
|
20240118,093600,46709215,2355,2355,2355,2355,0
|
|
20240118,093500,46709215,2355,2355,2355,2355,0
|
|
20240118,093400,46709215,2355,2335,2355,2335,145
|
|
20240118,093300,46369130,2350,2350,2350,2350,0
|
|
20240118,093200,46369130,2350,2350,2350,2350,0
|
|
20240118,093100,46369130,2350,2350,2350,2350,0
|
|
20240118,093000,46369130,2350,2350,2350,2350,0
|
|
20240118,092900,46369130,2350,2350,2350,2350,0
|
|
20240118,092800,46369130,2350,2285,2350,2285,73
|
|
20240118,092700,46202260,2355,2355,2355,2355,0
|
|
20240118,092600,46202260,2355,2355,2355,2355,0
|
|
20240118,092500,46202260,2355,2305,2355,2305,300
|
|
20240118,092400,45508195,2305,2320,2325,2260,106
|
|
20240118,092300,45265740,2290,2285,2325,2285,3
|
|
20240118,092200,45258840,2360,2360,2360,2360,0
|
|
20240118,092100,45258840,2360,2360,2360,2360,0
|
|
20240118,092000,45258840,2360,2375,2375,2360,67
|
|
20240118,091900,45099730,2260,2265,2380,2260,994
|
|
20240118,091800,42835835,2265,2265,2265,2265,0
|
|
20240118,091700,42835835,2265,2265,2265,2265,0
|
|
20240118,091600,42835835,2265,2255,2265,2255,1912
|
|
20240118,091500,38509265,2255,2255,2255,2255,0
|
|
20240118,091400,38509265,2255,2255,2255,2255,0
|
|
20240118,091300,38509265,2255,2255,2255,2255,0
|
|
20240118,091200,38509265,2255,2255,2255,2255,0
|
|
20240118,091100,38509265,2255,2255,2255,2255,0
|
|
20240118,091000,38509265,2255,2255,2255,2255,1
|
|
20240118,090900,38507010,2245,2220,2255,2220,11517
|
|
20240118,090800,12664450,2240,2240,2240,2240,0
|
|
20240118,090700,12664450,2240,2240,2240,2240,0
|
|
20240118,090600,12664450,2240,2240,2240,2240,0
|
|
20240118,090500,12664450,2240,2240,2240,2240,0
|
|
20240118,090400,12664450,2240,2230,2240,2230,179
|
|
20240118,090300,12265270,2245,2205,2245,2205,4792
|
|
20240118,090200,1615520,2195,2195,2195,2195,0
|
|
20240118,090100,1615520,2195,2195,2195,2195,300
|
|
20240118,090000,957020,2220,2230,2230,2220,338
|