655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,195200,48156180,3445,3445,3445,3445,88
|
|
20240116,195100,48156180,3445,3445,3445,3445,0
|
|
20240116,195000,48156180,3445,3445,3445,3445,0
|
|
20240116,194900,48156180,3445,3445,3445,3445,0
|
|
20240116,194800,48156180,3445,3445,3445,3445,0
|
|
20240116,194700,48156180,3445,3445,3445,3445,0
|
|
20240116,194600,48156180,3445,3445,3445,3445,0
|
|
20240116,194500,48156180,3445,3445,3445,3445,0
|
|
20240116,194400,48156180,3445,3445,3445,3445,0
|
|
20240116,194300,48156180,3445,3445,3445,3445,0
|
|
20240116,194200,48156180,3445,3445,3445,3445,0
|
|
20240116,194100,48156180,3445,3445,3445,3445,0
|
|
20240116,194000,48156180,3445,3445,3445,3445,0
|
|
20240116,193900,48156180,3445,3445,3445,3445,0
|
|
20240116,193800,48156180,3445,3445,3445,3445,0
|
|
20240116,193700,48156180,3445,3445,3445,3445,0
|
|
20240116,193600,48156180,3445,3445,3445,3445,0
|
|
20240116,193500,48156180,3445,3445,3445,3445,0
|
|
20240116,193400,48156180,3445,3445,3445,3445,0
|
|
20240116,193300,48156180,3445,3445,3445,3445,0
|
|
20240116,193200,48156180,3445,3445,3445,3445,0
|
|
20240116,193100,48156180,3445,3445,3445,3445,0
|
|
20240116,193000,48156180,3445,3445,3445,3445,0
|
|
20240116,192900,48156180,3445,3445,3445,3445,0
|
|
20240116,192800,48156180,3445,3445,3445,3445,0
|
|
20240116,192700,48156180,3445,3445,3445,3445,0
|
|
20240116,192600,48156180,3445,3445,3445,3445,0
|
|
20240116,192500,48156180,3445,3445,3445,3445,0
|
|
20240116,192400,48156180,3445,3445,3445,3445,0
|
|
20240116,192300,48156180,3445,3445,3445,3445,0
|
|
20240116,192200,48156180,3445,3445,3445,3445,88
|
|
20240116,192100,48156180,3445,3445,3445,3445,0
|
|
20240116,192000,48156180,3445,3445,3445,3445,0
|
|
20240116,191900,48156180,3445,3445,3445,3445,0
|
|
20240116,191800,48156180,3445,3445,3445,3445,0
|
|
20240116,191700,48156180,3445,3445,3445,3445,0
|
|
20240116,191600,48156180,3445,3445,3445,3445,0
|
|
20240116,191500,48156180,3445,3445,3445,3445,0
|
|
20240116,191400,48156180,3445,3445,3445,3445,0
|
|
20240116,191300,48156180,3445,3445,3445,3445,0
|
|
20240116,191200,48156180,3445,3445,3445,3445,0
|
|
20240116,191100,48156180,3445,3445,3445,3445,0
|
|
20240116,191000,48156180,3445,3445,3445,3445,0
|
|
20240116,190900,48156180,3445,3445,3445,3445,0
|
|
20240116,190800,48156180,3445,3445,3445,3445,0
|
|
20240116,190700,48156180,3445,3445,3445,3445,0
|
|
20240116,190600,48156180,3445,3445,3445,3445,0
|
|
20240116,190500,48156180,3445,3445,3445,3445,0
|
|
20240116,190400,48156180,3445,3445,3445,3445,0
|
|
20240116,190300,48156180,3445,3445,3445,3445,0
|
|
20240116,190200,48156180,3445,3445,3445,3445,0
|
|
20240116,190100,48156180,3445,3445,3445,3445,0
|
|
20240116,190000,48156180,3445,3445,3445,3445,0
|
|
20240116,185900,48156180,3445,3445,3445,3445,0
|
|
20240116,185800,48156180,3445,3445,3445,3445,0
|
|
20240116,185700,48156180,3445,3445,3445,3445,0
|
|
20240116,185600,48156180,3445,3445,3445,3445,0
|
|
20240116,185500,48156180,3445,3445,3445,3445,0
|
|
20240116,185400,48156180,3445,3445,3445,3445,0
|
|
20240116,185300,48156180,3445,3445,3445,3445,0
|
|
20240116,185200,48156180,3445,3445,3445,3445,88
|
|
20240116,185100,48156180,3445,3445,3445,3445,0
|
|
20240116,185000,48156180,3445,3445,3445,3445,0
|
|
20240116,184900,48156180,3445,3445,3445,3445,0
|
|
20240116,184800,48156180,3445,3445,3445,3445,0
|
|
20240116,184700,48156180,3445,3445,3445,3445,0
|
|
20240116,184600,48156180,3445,3445,3445,3445,0
|
|
20240116,184500,48156180,3445,3445,3445,3445,0
|
|
20240116,184400,48156180,3445,3445,3445,3445,0
|
|
20240116,184300,48156180,3445,3445,3445,3445,0
|
|
20240116,184200,48156180,3445,3445,3445,3445,0
|
|
20240116,184100,48156180,3445,3445,3445,3445,0
|
|
20240116,184000,48156180,3445,3445,3445,3445,0
|
|
20240116,183900,48156180,3445,3445,3445,3445,0
|
|
20240116,183800,48156180,3445,3445,3445,3445,0
|
|
20240116,183700,48156180,3445,3445,3445,3445,0
|
|
20240116,183600,48156180,3445,3445,3445,3445,0
|
|
20240116,183500,48156180,3445,3445,3445,3445,0
|
|
20240116,183400,48156180,3445,3445,3445,3445,0
|
|
20240116,183300,48156180,3445,3445,3445,3445,0
|
|
20240116,183200,48156180,3445,3445,3445,3445,0
|
|
20240116,183100,48156180,3445,3445,3445,3445,0
|
|
20240116,183000,48156180,3445,3445,3445,3445,0
|
|
20240116,182900,48156180,3445,3445,3445,3445,0
|
|
20240116,182800,48156180,3445,3445,3445,3445,0
|
|
20240116,182700,48156180,3445,3445,3445,3445,0
|
|
20240116,182600,48156180,3445,3445,3445,3445,0
|
|
20240116,182500,48156180,3445,3445,3445,3445,0
|
|
20240116,182400,48156180,3445,3445,3445,3445,0
|
|
20240116,182300,48156180,3445,3445,3445,3445,0
|
|
20240116,182200,48156180,3445,3445,3445,3445,88
|
|
20240116,182100,48156180,3445,3445,3445,3445,0
|
|
20240116,182000,48156180,3445,3445,3445,3445,0
|
|
20240116,181900,48156180,3445,3445,3445,3445,0
|
|
20240116,181800,48156180,3445,3445,3445,3445,0
|
|
20240116,181700,48156180,3445,3445,3445,3445,0
|
|
20240116,181600,48156180,3445,3445,3445,3445,0
|
|
20240116,181500,48156180,3445,3445,3445,3445,0
|
|
20240116,181400,48156180,3445,3445,3445,3445,0
|
|
20240116,181300,48156180,3445,3445,3445,3445,0
|
|
20240116,181200,48156180,3445,3445,3445,3445,0
|
|
20240116,181100,48156180,3445,3445,3445,3445,0
|
|
20240116,181000,48156180,3445,3445,3445,3445,0
|
|
20240116,180900,48156180,3445,3445,3445,3445,0
|
|
20240116,180800,48156180,3445,3445,3445,3445,0
|
|
20240116,180700,48156180,3445,3445,3445,3445,0
|
|
20240116,180600,48156180,3445,3445,3445,3445,0
|
|
20240116,180500,48156180,3445,3445,3445,3445,0
|
|
20240116,180400,48156180,3445,3445,3445,3445,0
|
|
20240116,180300,48156180,3445,3445,3445,3445,0
|
|
20240116,180200,48156180,3445,3445,3445,3445,0
|
|
20240116,180100,48156180,3445,3445,3445,3445,0
|
|
20240116,180000,48156180,3445,3445,3445,3445,0
|
|
20240116,175900,48156180,3445,3445,3445,3445,0
|
|
20240116,175800,48156180,3445,3445,3445,3445,0
|
|
20240116,175700,48156180,3445,3445,3445,3445,0
|
|
20240116,175600,48156180,3445,3445,3445,3445,0
|
|
20240116,175500,48156180,3445,3445,3445,3445,0
|
|
20240116,175400,48156180,3445,3445,3445,3445,0
|
|
20240116,175300,48156180,3445,3445,3445,3445,0
|
|
20240116,175200,48156180,3445,3445,3445,3445,88
|
|
20240116,175100,48156180,3445,3445,3445,3445,0
|
|
20240116,175000,48156180,3445,3445,3445,3445,0
|
|
20240116,174900,48156180,3445,3445,3445,3445,0
|
|
20240116,174800,48156180,3445,3445,3445,3445,0
|
|
20240116,174700,48156180,3445,3445,3445,3445,0
|
|
20240116,174600,48156180,3445,3445,3445,3445,0
|
|
20240116,174500,48156180,3445,3445,3445,3445,0
|
|
20240116,174400,48156180,3445,3445,3445,3445,0
|
|
20240116,174300,48156180,3445,3445,3445,3445,0
|
|
20240116,174200,48156180,3445,3445,3445,3445,0
|
|
20240116,174100,48156180,3445,3445,3445,3445,0
|
|
20240116,174000,48156180,3445,3445,3445,3445,0
|
|
20240116,173900,48156180,3445,3445,3445,3445,0
|
|
20240116,173800,48156180,3445,3445,3445,3445,0
|
|
20240116,173700,48156180,3445,3445,3445,3445,0
|
|
20240116,173600,48156180,3445,3445,3445,3445,0
|
|
20240116,173500,48156180,3445,3445,3445,3445,0
|
|
20240116,173400,48156180,3445,3445,3445,3445,0
|
|
20240116,173300,48156180,3445,3445,3445,3445,0
|
|
20240116,173200,48156180,3445,3445,3445,3445,0
|
|
20240116,173100,48156180,3445,3445,3445,3445,0
|
|
20240116,173000,48156180,3445,3445,3445,3445,0
|
|
20240116,172900,48156180,3445,3445,3445,3445,0
|
|
20240116,172800,48156180,3445,3445,3445,3445,0
|
|
20240116,172700,48156180,3445,3445,3445,3445,0
|
|
20240116,172600,48156180,3445,3445,3445,3445,0
|
|
20240116,172500,48156180,3445,3445,3445,3445,0
|
|
20240116,172400,48156180,3445,3445,3445,3445,0
|
|
20240116,172300,48156180,3445,3445,3445,3445,0
|
|
20240116,172200,48156180,3445,3445,3445,3445,88
|
|
20240116,172100,48156180,3445,3445,3445,3445,0
|
|
20240116,172000,48156180,3445,3445,3445,3445,0
|
|
20240116,171900,48156180,3445,3445,3445,3445,0
|
|
20240116,171800,48156180,3445,3445,3445,3445,0
|
|
20240116,171700,48156180,3445,3445,3445,3445,0
|
|
20240116,171600,48156180,3445,3445,3445,3445,0
|
|
20240116,171500,48156180,3445,3445,3445,3445,0
|
|
20240116,171400,48156180,3445,3445,3445,3445,0
|
|
20240116,171300,48156180,3445,3445,3445,3445,0
|
|
20240116,171200,48156180,3445,3445,3445,3445,0
|
|
20240116,171100,48156180,3445,3445,3445,3445,0
|
|
20240116,171000,48156180,3445,3445,3445,3445,0
|
|
20240116,170900,48156180,3445,3445,3445,3445,0
|
|
20240116,170800,48156180,3445,3445,3445,3445,0
|
|
20240116,170700,48156180,3445,3445,3445,3445,0
|
|
20240116,170600,48156180,3445,3445,3445,3445,0
|
|
20240116,170500,48156180,3445,3445,3445,3445,0
|
|
20240116,170400,48156180,3445,3445,3445,3445,0
|
|
20240116,170300,48156180,3445,3445,3445,3445,0
|
|
20240116,170200,48156180,3445,3445,3445,3445,0
|
|
20240116,170100,48156180,3445,3445,3445,3445,0
|
|
20240116,170000,48156180,3445,3445,3445,3445,0
|
|
20240116,165900,48156180,3445,3445,3445,3445,0
|
|
20240116,165800,48156180,3445,3445,3445,3445,0
|
|
20240116,165700,48156180,3445,3445,3445,3445,0
|
|
20240116,165600,48156180,3445,3445,3445,3445,0
|
|
20240116,165500,48156180,3445,3445,3445,3445,0
|
|
20240116,165400,48156180,3445,3445,3445,3445,0
|
|
20240116,165300,48156180,3445,3445,3445,3445,0
|
|
20240116,165200,48156180,3445,3445,3445,3445,88
|
|
20240116,165100,48156180,3445,3445,3445,3445,0
|
|
20240116,165000,48156180,3445,3445,3445,3445,0
|
|
20240116,164900,48156180,3445,3445,3445,3445,0
|
|
20240116,164800,48156180,3445,3445,3445,3445,0
|
|
20240116,164700,48156180,3445,3445,3445,3445,0
|
|
20240116,164600,48156180,3445,3445,3445,3445,0
|
|
20240116,164500,48156180,3445,3445,3445,3445,0
|
|
20240116,164400,48156180,3445,3445,3445,3445,0
|
|
20240116,164300,48156180,3445,3445,3445,3445,0
|
|
20240116,164200,48156180,3445,3445,3445,3445,0
|
|
20240116,164100,48156180,3445,3445,3445,3445,0
|
|
20240116,164000,48156180,3445,3445,3445,3445,0
|
|
20240116,163900,48156180,3445,3445,3445,3445,0
|
|
20240116,163800,48156180,3445,3445,3445,3445,0
|
|
20240116,163700,48156180,3445,3445,3445,3445,0
|
|
20240116,163600,48156180,3445,3445,3445,3445,0
|
|
20240116,163500,48156180,3445,3445,3445,3445,0
|
|
20240116,163400,48156180,3445,3445,3445,3445,0
|
|
20240116,163300,48156180,3445,3445,3445,3445,0
|
|
20240116,163200,48156180,3445,3445,3445,3445,0
|
|
20240116,163100,48156180,3445,3445,3445,3445,0
|
|
20240116,163000,48156180,3445,3445,3445,3445,0
|
|
20240116,162900,48156180,3445,3445,3445,3445,0
|
|
20240116,162800,48156180,3445,3445,3445,3445,0
|
|
20240116,162700,48156180,3445,3445,3445,3445,0
|
|
20240116,162600,48156180,3445,3445,3445,3445,0
|
|
20240116,162500,48156180,3445,3445,3445,3445,0
|
|
20240116,162400,48156180,3445,3445,3445,3445,0
|
|
20240116,162300,48156180,3445,3445,3445,3445,0
|
|
20240116,162200,48156180,3445,3445,3445,3445,88
|
|
20240116,162100,48156180,3445,3445,3445,3445,0
|
|
20240116,162000,48156180,3445,3445,3445,3445,0
|
|
20240116,161900,48156180,3445,3445,3445,3445,0
|
|
20240116,161800,48156180,3445,3445,3445,3445,0
|
|
20240116,161700,48156180,3445,3445,3445,3445,0
|
|
20240116,161600,48156180,3445,3445,3445,3445,0
|
|
20240116,161500,48156180,3445,3445,3445,3445,0
|
|
20240116,161400,48156180,3445,3445,3445,3445,0
|
|
20240116,161300,48156180,3445,3445,3445,3445,0
|
|
20240116,161200,48156180,3445,3445,3445,3445,0
|
|
20240116,161100,48156180,3445,3445,3445,3445,0
|
|
20240116,161000,48156180,3445,3445,3445,3445,0
|
|
20240116,160900,48156180,3445,3445,3445,3445,0
|
|
20240116,160800,48156180,3445,3445,3445,3445,0
|
|
20240116,160700,48156180,3445,3445,3445,3445,0
|
|
20240116,160600,48156180,3445,3445,3445,3445,0
|
|
20240116,160500,48156180,3445,3445,3445,3445,0
|
|
20240116,160400,48156180,3445,3445,3445,3445,0
|
|
20240116,160300,48156180,3445,3445,3445,3445,0
|
|
20240116,160200,48156180,3445,3445,3445,3445,0
|
|
20240116,160100,48156180,3445,3445,3445,3445,0
|
|
20240116,160000,48156180,3445,3445,3445,3445,0
|
|
20240116,155900,48156180,3445,3445,3445,3445,0
|
|
20240116,155800,48156180,3445,3445,3445,3445,0
|
|
20240116,155700,48156180,3445,3445,3445,3445,0
|
|
20240116,155600,48156180,3445,3445,3445,3445,0
|
|
20240116,155500,48156180,3445,3445,3445,3445,0
|
|
20240116,155400,48156180,3445,3445,3445,3445,0
|
|
20240116,155300,48156180,3445,3445,3445,3445,0
|
|
20240116,155200,48156180,3445,3445,3445,3445,88
|
|
20240116,155100,48156180,3445,3445,3445,3445,0
|
|
20240116,155000,48156180,3445,3445,3445,3445,0
|
|
20240116,154900,48156180,3445,3445,3445,3445,0
|
|
20240116,154800,48156180,3445,3445,3445,3445,0
|
|
20240116,154700,48156180,3445,3445,3445,3445,0
|
|
20240116,154600,48156180,3445,3445,3445,3445,0
|
|
20240116,154500,48156180,3445,3445,3445,3445,0
|
|
20240116,154400,48156180,3445,3445,3445,3445,0
|
|
20240116,154300,48156180,3445,3445,3445,3445,0
|
|
20240116,154200,48156180,3445,3445,3445,3445,0
|
|
20240116,154100,48156180,3445,3445,3445,3445,0
|
|
20240116,154000,48156180,3445,3445,3445,3445,0
|
|
20240116,153900,48156180,3445,3445,3445,3445,0
|
|
20240116,153800,48156180,3445,3445,3445,3445,0
|
|
20240116,153700,48156180,3445,3445,3445,3445,0
|
|
20240116,153600,48156180,3445,3445,3445,3445,0
|
|
20240116,153500,48156180,3445,3445,3445,3445,0
|
|
20240116,153400,48156180,3445,3445,3445,3445,0
|
|
20240116,153300,48156180,3445,3445,3445,3445,0
|
|
20240116,153200,48156180,3445,3445,3445,3445,0
|
|
20240116,153100,48156180,3445,3445,3445,3445,0
|
|
20240116,153000,48156180,3445,3445,3445,3445,88
|
|
20240116,152900,47853020,3420,3420,3420,3420,0
|
|
20240116,152800,47853020,3420,3420,3420,3420,0
|
|
20240116,152700,47853020,3420,3420,3420,3420,0
|
|
20240116,152600,47853020,3420,3420,3420,3420,0
|
|
20240116,152500,47853020,3420,3420,3420,3420,0
|
|
20240116,152400,47853020,3420,3420,3420,3420,0
|
|
20240116,152300,47853020,3420,3420,3420,3420,0
|
|
20240116,152200,47853020,3420,3420,3420,3420,0
|
|
20240116,152100,47853020,3420,3420,3420,3420,0
|
|
20240116,152000,47853020,3420,3420,3420,3420,0
|
|
20240116,151900,47853020,3420,3435,3435,3420,151
|
|
20240116,151800,47335845,3435,3435,3435,3435,0
|
|
20240116,151700,47335845,3435,3435,3435,3435,0
|
|
20240116,151600,47335845,3435,3435,3435,3435,20
|
|
20240116,151500,47267145,3435,3435,3435,3435,1
|
|
20240116,151400,47263710,3435,3435,3435,3435,0
|
|
20240116,151300,47263710,3435,3435,3435,3435,0
|
|
20240116,151200,47263710,3435,3435,3435,3435,0
|
|
20240116,151100,47263710,3435,3435,3435,3435,1
|
|
20240116,151000,47260275,3435,3435,3435,3435,32
|
|
20240116,150900,47150355,3435,3435,3435,3435,0
|
|
20240116,150800,47150355,3435,3435,3435,3435,10
|
|
20240116,150700,47116005,3435,3435,3435,3435,1
|
|
20240116,150600,47112570,3425,3425,3425,3425,0
|
|
20240116,150500,47112570,3425,3425,3425,3425,0
|
|
20240116,150400,47112570,3425,3425,3425,3425,0
|
|
20240116,150300,47112570,3425,3425,3425,3425,0
|
|
20240116,150200,47112570,3425,3425,3425,3425,199
|
|
20240116,150100,46430995,3430,3430,3430,3430,0
|
|
20240116,150000,46430995,3430,3430,3430,3430,109
|
|
20240116,145900,46057125,3430,3430,3430,3430,0
|
|
20240116,145800,46057125,3430,3430,3430,3430,0
|
|
20240116,145700,46057125,3430,3430,3430,3430,0
|
|
20240116,145600,46057125,3430,3430,3430,3430,0
|
|
20240116,145500,46057125,3430,3430,3430,3430,0
|
|
20240116,145400,46057125,3430,3430,3430,3430,0
|
|
20240116,145300,46057125,3430,3430,3430,3430,0
|
|
20240116,145200,46057125,3430,3430,3430,3430,0
|
|
20240116,145100,46057125,3430,3430,3430,3430,0
|
|
20240116,145000,46057125,3430,3430,3430,3430,0
|
|
20240116,144900,46057125,3430,3430,3430,3430,0
|
|
20240116,144800,46057125,3430,3425,3430,3425,2
|
|
20240116,144700,46050270,3440,3440,3440,3440,0
|
|
20240116,144600,46050270,3440,3440,3440,3440,0
|
|
20240116,144500,46050270,3440,3440,3440,3440,0
|
|
20240116,144400,46050270,3440,3440,3440,3440,0
|
|
20240116,144300,46050270,3440,3440,3440,3440,0
|
|
20240116,144200,46050270,3440,3440,3440,3440,0
|
|
20240116,144100,46050270,3440,3440,3440,3440,0
|
|
20240116,144000,46050270,3440,3440,3440,3440,0
|
|
20240116,143900,46050270,3440,3435,3440,3435,50
|
|
20240116,143800,45878490,3425,3430,3430,3425,6
|
|
20240116,143700,45857935,3425,3425,3425,3425,0
|
|
20240116,143600,45857935,3425,3425,3425,3425,0
|
|
20240116,143500,45857935,3425,3425,3425,3425,0
|
|
20240116,143400,45857935,3425,3425,3425,3425,0
|
|
20240116,143300,45857935,3425,3425,3425,3425,0
|
|
20240116,143200,45857935,3425,3425,3425,3425,0
|
|
20240116,143100,45857935,3425,3425,3425,3425,30
|
|
20240116,143000,45755185,3435,3435,3435,3435,0
|
|
20240116,142900,45755185,3435,3435,3435,3435,0
|
|
20240116,142800,45755185,3435,3430,3435,3430,342
|
|
20240116,142700,44582050,3440,3440,3440,3440,13
|
|
20240116,142600,44537330,3430,3430,3430,3430,0
|
|
20240116,142500,44537330,3430,3430,3430,3430,0
|
|
20240116,142400,44537330,3430,3430,3430,3430,0
|
|
20240116,142300,44537330,3430,3430,3430,3430,1
|
|
20240116,142200,44533900,3435,3435,3435,3435,0
|
|
20240116,142100,44533900,3435,3435,3435,3435,4
|
|
20240116,142000,44520160,3435,3435,3435,3435,1
|
|
20240116,141900,44516725,3435,3435,3435,3435,0
|
|
20240116,141800,44516725,3435,3435,3435,3435,0
|
|
20240116,141700,44516725,3435,3435,3435,3435,0
|
|
20240116,141600,44516725,3435,3435,3435,3435,941
|
|
20240116,141500,41284390,3440,3440,3440,3440,0
|
|
20240116,141400,41284390,3440,3440,3440,3440,0
|
|
20240116,141300,41284390,3440,3440,3440,3440,1
|
|
20240116,141200,41280950,3440,3440,3440,3440,0
|
|
20240116,141100,41280950,3440,3440,3440,3440,0
|
|
20240116,141000,41280950,3440,3440,3440,3440,0
|
|
20240116,140900,41280950,3440,3440,3440,3440,0
|
|
20240116,140800,41280950,3440,3440,3440,3440,0
|
|
20240116,140700,41280950,3440,3440,3440,3440,0
|
|
20240116,140600,41280950,3440,3440,3440,3440,0
|
|
20240116,140500,41280950,3440,3440,3440,3440,0
|
|
20240116,140400,41280950,3440,3440,3440,3440,0
|
|
20240116,140300,41280950,3440,3440,3440,3440,0
|
|
20240116,140200,41280950,3440,3440,3440,3440,0
|
|
20240116,140100,41280950,3440,3440,3440,3440,0
|
|
20240116,140000,41280950,3440,3440,3440,3440,0
|
|
20240116,135900,41280950,3440,3440,3440,3440,0
|
|
20240116,135800,41280950,3440,3440,3440,3440,0
|
|
20240116,135700,41280950,3440,3440,3440,3440,11
|
|
20240116,135600,41243110,3440,3440,3440,3440,0
|
|
20240116,135500,41243110,3440,3440,3440,3440,0
|
|
20240116,135400,41243110,3440,3440,3440,3440,0
|
|
20240116,135300,41243110,3440,3440,3440,3440,0
|
|
20240116,135200,41243110,3440,3440,3440,3440,0
|
|
20240116,135100,41243110,3440,3440,3440,3440,0
|
|
20240116,135000,41243110,3440,3440,3440,3440,0
|
|
20240116,134900,41243110,3440,3440,3440,3440,0
|
|
20240116,134800,41243110,3440,3440,3440,3440,4
|
|
20240116,134700,41229350,3440,3440,3440,3440,0
|
|
20240116,134600,41229350,3440,3440,3440,3440,0
|
|
20240116,134500,41229350,3440,3440,3440,3440,0
|
|
20240116,134400,41229350,3440,3440,3440,3440,6
|
|
20240116,134300,41208710,3440,3440,3440,3440,0
|
|
20240116,134200,41208710,3440,3440,3440,3440,0
|
|
20240116,134100,41208710,3440,3440,3440,3440,0
|
|
20240116,134000,41208710,3440,3440,3440,3440,0
|
|
20240116,133900,41208710,3440,3440,3440,3440,0
|
|
20240116,133800,41208710,3440,3440,3440,3440,0
|
|
20240116,133700,41208710,3440,3440,3440,3440,0
|
|
20240116,133600,41208710,3440,3440,3440,3440,0
|
|
20240116,133500,41208710,3440,3440,3440,3440,0
|
|
20240116,133400,41208710,3440,3440,3440,3440,0
|
|
20240116,133300,41208710,3440,3440,3440,3440,0
|
|
20240116,133200,41208710,3440,3440,3440,3440,15
|
|
20240116,133100,41157110,3445,3445,3445,3445,2
|
|
20240116,133000,41150220,3440,3440,3440,3440,0
|
|
20240116,132900,41150220,3440,3440,3440,3440,0
|
|
20240116,132800,41150220,3440,3440,3440,3440,0
|
|
20240116,132700,41150220,3440,3440,3440,3440,1
|
|
20240116,132600,41146780,3440,3440,3440,3440,0
|
|
20240116,132500,41146780,3440,3440,3440,3440,0
|
|
20240116,132400,41146780,3440,3440,3440,3440,0
|
|
20240116,132300,41146780,3440,3440,3440,3440,0
|
|
20240116,132200,41146780,3440,3440,3440,3440,0
|
|
20240116,132100,41146780,3440,3440,3440,3440,0
|
|
20240116,132000,41146780,3440,3440,3440,3440,0
|
|
20240116,131900,41146780,3440,3440,3440,3440,0
|
|
20240116,131800,41146780,3440,3440,3440,3440,0
|
|
20240116,131700,41146780,3440,3440,3440,3440,0
|
|
20240116,131600,41146780,3440,3440,3440,3440,0
|
|
20240116,131500,41146780,3440,3440,3440,3440,0
|
|
20240116,131400,41146780,3440,3440,3440,3440,0
|
|
20240116,131300,41146780,3440,3440,3440,3440,0
|
|
20240116,131200,41146780,3440,3440,3440,3440,1
|
|
20240116,131100,41143340,3440,3440,3440,3440,0
|
|
20240116,131000,41143340,3440,3440,3440,3440,0
|
|
20240116,130900,41143340,3440,3440,3440,3440,0
|
|
20240116,130800,41143340,3440,3440,3440,3440,0
|
|
20240116,130700,41143340,3440,3440,3440,3440,0
|
|
20240116,130600,41143340,3440,3440,3440,3440,0
|
|
20240116,130500,41143340,3440,3440,3440,3440,10
|
|
20240116,130400,41108940,3440,3450,3450,3440,17
|
|
20240116,130300,41050310,3450,3450,3450,3450,0
|
|
20240116,130200,41050310,3450,3450,3450,3450,7
|
|
20240116,130100,41026160,3450,3450,3450,3450,0
|
|
20240116,130000,41026160,3450,3450,3450,3450,7
|
|
20240116,125900,41002010,3450,3450,3450,3450,0
|
|
20240116,125800,41002010,3450,3450,3450,3450,0
|
|
20240116,125700,41002010,3450,3450,3450,3450,0
|
|
20240116,125600,41002010,3450,3450,3450,3450,0
|
|
20240116,125500,41002010,3450,3450,3450,3450,0
|
|
20240116,125400,41002010,3450,3450,3450,3450,0
|
|
20240116,125300,41002010,3450,3450,3450,3450,0
|
|
20240116,125200,41002010,3450,3450,3450,3450,10
|
|
20240116,125100,40967510,3455,3455,3455,3455,0
|
|
20240116,125000,40967510,3455,3450,3455,3450,44
|
|
20240116,124900,40815550,3445,3445,3445,3445,0
|
|
20240116,124800,40815550,3445,3445,3445,3445,0
|
|
20240116,124700,40815550,3445,3445,3445,3445,0
|
|
20240116,124600,40815550,3445,3445,3445,3445,0
|
|
20240116,124500,40815550,3445,3445,3445,3445,0
|
|
20240116,124400,40815550,3445,3445,3445,3445,0
|
|
20240116,124300,40815550,3445,3445,3445,3445,0
|
|
20240116,124200,40815550,3445,3440,3445,3440,53
|
|
20240116,124100,40633185,3440,3440,3440,3440,0
|
|
20240116,124000,40633185,3440,3440,3440,3440,0
|
|
20240116,123900,40633185,3440,3440,3440,3440,0
|
|
20240116,123800,40633185,3440,3440,3440,3440,0
|
|
20240116,123700,40633185,3440,3440,3440,3440,0
|
|
20240116,123600,40633185,3440,3440,3440,3440,0
|
|
20240116,123500,40633185,3440,3440,3440,3440,0
|
|
20240116,123400,40633185,3440,3440,3440,3440,100
|
|
20240116,123300,40289185,3440,3440,3440,3440,0
|
|
20240116,123200,40289185,3440,3440,3440,3440,0
|
|
20240116,123100,40289185,3440,3440,3440,3440,0
|
|
20240116,123000,40289185,3440,3440,3440,3440,0
|
|
20240116,122900,40289185,3440,3440,3440,3440,0
|
|
20240116,122800,40289185,3440,3440,3440,3440,0
|
|
20240116,122700,40289185,3440,3440,3440,3440,0
|
|
20240116,122600,40289185,3440,3440,3440,3440,0
|
|
20240116,122500,40289185,3440,3440,3440,3440,0
|
|
20240116,122400,40289185,3440,3440,3440,3440,1
|
|
20240116,122300,40285745,3435,3435,3435,3435,0
|
|
20240116,122200,40285745,3435,3435,3435,3435,0
|
|
20240116,122100,40285745,3435,3435,3435,3435,0
|
|
20240116,122000,40285745,3435,3435,3435,3435,0
|
|
20240116,121900,40285745,3435,3435,3435,3435,0
|
|
20240116,121800,40285745,3435,3435,3435,3435,0
|
|
20240116,121700,40285745,3435,3435,3435,3435,5
|
|
20240116,121600,40268570,3440,3440,3440,3440,0
|
|
20240116,121500,40268570,3440,3440,3440,3440,0
|
|
20240116,121400,40268570,3440,3440,3440,3440,0
|
|
20240116,121300,40268570,3440,3440,3440,3440,0
|
|
20240116,121200,40268570,3440,3440,3440,3440,0
|
|
20240116,121100,40268570,3440,3440,3440,3440,0
|
|
20240116,121000,40268570,3440,3440,3440,3440,0
|
|
20240116,120900,40268570,3440,3440,3440,3440,0
|
|
20240116,120800,40268570,3440,3440,3440,3440,0
|
|
20240116,120700,40268570,3440,3440,3440,3440,0
|
|
20240116,120600,40268570,3440,3440,3440,3440,0
|
|
20240116,120500,40268570,3440,3440,3440,3440,2
|
|
20240116,120400,40261690,3440,3440,3440,3440,0
|
|
20240116,120300,40261690,3440,3440,3440,3440,66
|
|
20240116,120200,40034650,3440,3440,3440,3440,0
|
|
20240116,120100,40034650,3440,3440,3440,3440,0
|
|
20240116,120000,40034650,3440,3440,3440,3440,0
|
|
20240116,115900,40034650,3440,3440,3440,3440,0
|
|
20240116,115800,40034650,3440,3440,3440,3440,0
|
|
20240116,115700,40034650,3440,3440,3440,3440,0
|
|
20240116,115600,40034650,3440,3440,3440,3440,0
|
|
20240116,115500,40034650,3440,3440,3440,3440,0
|
|
20240116,115400,40034650,3440,3440,3440,3440,0
|
|
20240116,115300,40034650,3440,3440,3440,3440,0
|
|
20240116,115200,40034650,3440,3440,3440,3440,0
|
|
20240116,115100,40034650,3440,3440,3440,3440,0
|
|
20240116,115000,40034650,3440,3440,3440,3440,1
|
|
20240116,114900,40031210,3445,3445,3445,3445,0
|
|
20240116,114800,40031210,3445,3445,3445,3445,0
|
|
20240116,114700,40031210,3445,3445,3445,3445,0
|
|
20240116,114600,40031210,3445,3445,3445,3445,0
|
|
20240116,114500,40031210,3445,3445,3445,3445,0
|
|
20240116,114400,40031210,3445,3445,3445,3445,0
|
|
20240116,114300,40031210,3445,3445,3445,3445,0
|
|
20240116,114200,40031210,3445,3445,3445,3445,0
|
|
20240116,114100,40031210,3445,3445,3445,3445,0
|
|
20240116,114000,40031210,3445,3445,3445,3445,0
|
|
20240116,113900,40031210,3445,3445,3445,3445,0
|
|
20240116,113800,40031210,3445,3445,3445,3445,0
|
|
20240116,113700,40031210,3445,3445,3445,3445,0
|
|
20240116,113600,40031210,3445,3445,3445,3445,2
|
|
20240116,113500,40024320,3445,3445,3445,3445,1
|
|
20240116,113400,40020875,3445,3445,3445,3445,2
|
|
20240116,113300,40013985,3445,3445,3445,3445,0
|
|
20240116,113200,40013985,3445,3445,3445,3445,0
|
|
20240116,113100,40013985,3445,3450,3450,3445,55
|
|
20240116,113000,39824470,3435,3435,3435,3435,0
|
|
20240116,112900,39824470,3435,3450,3450,3435,300
|
|
20240116,112800,38793805,3450,3450,3450,3450,0
|
|
20240116,112700,38793805,3450,3450,3450,3450,0
|
|
20240116,112600,38793805,3450,3450,3450,3450,0
|
|
20240116,112500,38793805,3450,3450,3450,3450,0
|
|
20240116,112400,38793805,3450,3450,3450,3450,0
|
|
20240116,112300,38793805,3450,3450,3450,3450,0
|
|
20240116,112200,38793805,3450,3450,3450,3450,0
|
|
20240116,112100,38793805,3450,3450,3450,3450,0
|
|
20240116,112000,38793805,3450,3450,3450,3450,0
|
|
20240116,111900,38793805,3450,3450,3450,3450,0
|
|
20240116,111800,38793805,3450,3450,3450,3450,0
|
|
20240116,111700,38793805,3450,3450,3450,3450,0
|
|
20240116,111600,38793805,3450,3450,3450,3450,1
|
|
20240116,111500,38790355,3455,3455,3455,3455,0
|
|
20240116,111400,38790355,3455,3455,3455,3455,0
|
|
20240116,111300,38790355,3455,3455,3455,3455,0
|
|
20240116,111200,38790355,3455,3455,3455,3455,0
|
|
20240116,111100,38790355,3455,3455,3455,3455,0
|
|
20240116,111000,38790355,3455,3455,3455,3455,0
|
|
20240116,110900,38790355,3455,3455,3455,3455,0
|
|
20240116,110800,38790355,3455,3455,3455,3455,0
|
|
20240116,110700,38790355,3455,3455,3455,3455,0
|
|
20240116,110600,38790355,3455,3455,3455,3455,0
|
|
20240116,110500,38790355,3455,3455,3455,3455,0
|
|
20240116,110400,38790355,3455,3455,3455,3455,0
|
|
20240116,110300,38790355,3455,3455,3455,3455,0
|
|
20240116,110200,38790355,3455,3455,3455,3455,0
|
|
20240116,110100,38790355,3455,3455,3455,3455,16
|
|
20240116,110000,38735075,3455,3455,3455,3455,0
|
|
20240116,105900,38735075,3455,3455,3455,3455,0
|
|
20240116,105800,38735075,3455,3455,3455,3455,0
|
|
20240116,105700,38735075,3455,3455,3455,3455,0
|
|
20240116,105600,38735075,3455,3455,3455,3455,0
|
|
20240116,105500,38735075,3455,3455,3455,3455,0
|
|
20240116,105400,38735075,3455,3455,3455,3455,0
|
|
20240116,105300,38735075,3455,3455,3455,3455,0
|
|
20240116,105200,38735075,3455,3455,3455,3455,20
|
|
20240116,105100,38665975,3455,3455,3455,3455,0
|
|
20240116,105000,38665975,3455,3455,3455,3455,0
|
|
20240116,104900,38665975,3455,3455,3455,3455,0
|
|
20240116,104800,38665975,3455,3450,3455,3450,125
|
|
20240116,104700,38234585,3460,3460,3460,3460,0
|
|
20240116,104600,38234585,3460,3460,3460,3460,0
|
|
20240116,104500,38234585,3460,3460,3460,3460,0
|
|
20240116,104400,38234585,3460,3460,3460,3460,8
|
|
20240116,104300,38206905,3425,3425,3425,3425,0
|
|
20240116,104200,38206905,3425,3425,3425,3425,0
|
|
20240116,104100,38206905,3425,3425,3425,3425,0
|
|
20240116,104000,38206905,3425,3425,3425,3425,0
|
|
20240116,103900,38206905,3425,3425,3425,3425,0
|
|
20240116,103800,38206905,3425,3425,3425,3425,163
|
|
20240116,103700,37648630,3420,3410,3420,3410,102
|
|
20240116,103600,37300190,3420,3420,3420,3420,0
|
|
20240116,103500,37300190,3420,3420,3420,3420,0
|
|
20240116,103400,37300190,3420,3420,3420,3420,64
|
|
20240116,103300,37081310,3410,3410,3410,3410,0
|
|
20240116,103200,37081310,3410,3410,3410,3410,0
|
|
20240116,103100,37081310,3410,3410,3410,3410,0
|
|
20240116,103000,37081310,3410,3410,3410,3410,0
|
|
20240116,102900,37081310,3410,3410,3410,3410,3
|
|
20240116,102800,37071080,3410,3410,3410,3410,541
|
|
20240116,102700,35226270,3410,3410,3410,3410,0
|
|
20240116,102600,35226270,3410,3410,3410,3410,0
|
|
20240116,102500,35226270,3410,3410,3410,3410,0
|
|
20240116,102400,35226270,3410,3410,3410,3410,0
|
|
20240116,102300,35226270,3410,3410,3410,3410,0
|
|
20240116,102200,35226270,3410,3410,3410,3410,0
|
|
20240116,102100,35226270,3410,3410,3410,3410,0
|
|
20240116,102000,35226270,3410,3410,3410,3410,0
|
|
20240116,101900,35226270,3410,3410,3410,3410,1
|
|
20240116,101800,35222860,3405,3405,3405,3405,0
|
|
20240116,101700,35222860,3405,3405,3405,3405,0
|
|
20240116,101600,35222860,3405,3405,3405,3405,0
|
|
20240116,101500,35222860,3405,3405,3405,3405,0
|
|
20240116,101400,35222860,3405,3405,3405,3405,0
|
|
20240116,101300,35222860,3405,3405,3405,3405,0
|
|
20240116,101200,35222860,3405,3405,3405,3405,0
|
|
20240116,101100,35222860,3405,3405,3405,3405,0
|
|
20240116,101000,35222860,3405,3405,3405,3405,74
|
|
20240116,100900,34970890,3410,3410,3410,3410,0
|
|
20240116,100800,34970890,3410,3410,3410,3410,0
|
|
20240116,100700,34970890,3410,3410,3410,3410,0
|
|
20240116,100600,34970890,3410,3410,3410,3410,61
|
|
20240116,100500,34762880,3410,3410,3410,3410,0
|
|
20240116,100400,34762880,3410,3410,3410,3410,89
|
|
20240116,100300,34459390,3410,3410,3410,3410,2
|
|
20240116,100200,34452570,3405,3405,3405,3405,0
|
|
20240116,100100,34452570,3405,3405,3405,3405,33
|
|
20240116,100000,34340205,3410,3410,3410,3410,0
|
|
20240116,095900,34340205,3410,3410,3410,3410,0
|
|
20240116,095800,34340205,3410,3410,3410,3410,72
|
|
20240116,095700,34094685,3405,3405,3405,3405,0
|
|
20240116,095600,34094685,3405,3405,3405,3405,0
|
|
20240116,095500,34094685,3405,3405,3405,3405,0
|
|
20240116,095400,34094685,3405,3405,3405,3405,0
|
|
20240116,095300,34094685,3405,3405,3405,3405,0
|
|
20240116,095200,34094685,3405,3405,3405,3405,0
|
|
20240116,095100,34094685,3405,3410,3410,3405,273
|
|
20240116,095000,33164985,3415,3415,3415,3415,197
|
|
20240116,094900,32492230,3415,3415,3415,3415,65
|
|
20240116,094800,32270255,3415,3415,3415,3415,0
|
|
20240116,094700,32270255,3415,3415,3415,3415,0
|
|
20240116,094600,32270255,3415,3425,3425,3415,200
|
|
20240116,094500,31586640,3425,3465,3465,3425,141
|
|
20240116,094400,31103670,3435,3435,3435,3435,100
|
|
20240116,094300,30760170,3435,3465,3465,3415,4030
|
|
20240116,094200,16882615,3485,3485,3485,3485,0
|
|
20240116,094100,16882615,3485,3485,3485,3485,0
|
|
20240116,094000,16882615,3485,3485,3485,3485,51
|
|
20240116,093900,16704880,3485,3485,3485,3485,0
|
|
20240116,093800,16704880,3485,3485,3485,3485,52
|
|
20240116,093700,16523660,3480,3480,3480,3480,58
|
|
20240116,093600,16321820,3485,3485,3485,3485,0
|
|
20240116,093500,16321820,3485,3485,3485,3485,27
|
|
20240116,093400,16227725,3480,3465,3480,3465,677
|
|
20240116,093300,13878025,3465,3465,3465,3465,0
|
|
20240116,093200,13878025,3465,3465,3465,3465,0
|
|
20240116,093100,13878025,3465,3465,3465,3465,0
|
|
20240116,093000,13878025,3465,3465,3465,3465,0
|
|
20240116,092900,13878025,3465,3465,3465,3465,1
|
|
20240116,092800,13874560,3465,3465,3465,3465,0
|
|
20240116,092700,13874560,3465,3465,3465,3465,4
|
|
20240116,092600,13860700,3465,3465,3465,3465,1
|
|
20240116,092500,13857235,3465,3465,3465,3465,2
|
|
20240116,092400,13850305,3450,3450,3450,3450,10
|
|
20240116,092300,13815805,3445,3445,3445,3445,0
|
|
20240116,092200,13815805,3445,3445,3445,3445,0
|
|
20240116,092100,13815805,3445,3445,3445,3445,0
|
|
20240116,092000,13815805,3445,3450,3450,3445,185
|
|
20240116,091900,13177950,3470,3465,3470,3465,313
|
|
20240116,091800,12092260,3465,3465,3465,3465,1
|
|
20240116,091700,12088795,3445,3445,3445,3445,0
|
|
20240116,091600,12088795,3445,3455,3455,3445,217
|
|
20240116,091500,11339700,3455,3450,3455,3450,27
|
|
20240116,091400,11246540,3455,3445,3455,3445,1025
|
|
20240116,091300,7708545,3445,3425,3445,3425,151
|
|
20240116,091200,7189710,3425,3420,3425,3420,29
|
|
20240116,091100,7090455,3410,3410,3410,3410,0
|
|
20240116,091000,7090455,3410,3410,3410,3410,0
|
|
20240116,090900,7090455,3410,3410,3410,3410,191
|
|
20240116,090800,6439145,3410,3410,3410,3410,0
|
|
20240116,090700,6439145,3410,3410,3410,3410,0
|
|
20240116,090600,6439145,3410,3410,3410,3410,0
|
|
20240116,090500,6439145,3410,3410,3410,3410,0
|
|
20240116,090400,6439145,3410,3410,3410,3410,25
|
|
20240116,090300,6353895,3410,3410,3410,3410,69
|
|
20240116,090200,6118605,3410,3420,3420,3410,204
|
|
20240116,090100,5421250,3425,3435,3435,3425,660
|
|
20240116,090000,3160200,3435,3435,3435,3435,920
|