650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,194700,130856165,4535,4535,4535,4535,120
|
|
20240118,194600,130856165,4535,4535,4535,4535,0
|
|
20240118,194500,130856165,4535,4535,4535,4535,0
|
|
20240118,194400,130856165,4535,4535,4535,4535,0
|
|
20240118,194300,130856165,4535,4535,4535,4535,0
|
|
20240118,194200,130856165,4535,4535,4535,4535,0
|
|
20240118,194100,130856165,4535,4535,4535,4535,0
|
|
20240118,194000,130856165,4535,4535,4535,4535,0
|
|
20240118,193900,130856165,4535,4535,4535,4535,0
|
|
20240118,193800,130856165,4535,4535,4535,4535,0
|
|
20240118,193700,130856165,4535,4535,4535,4535,0
|
|
20240118,193600,130856165,4535,4535,4535,4535,0
|
|
20240118,193500,130856165,4535,4535,4535,4535,0
|
|
20240118,193400,130856165,4535,4535,4535,4535,0
|
|
20240118,193300,130856165,4535,4535,4535,4535,0
|
|
20240118,193200,130856165,4535,4535,4535,4535,0
|
|
20240118,193100,130856165,4535,4535,4535,4535,0
|
|
20240118,193000,130856165,4535,4535,4535,4535,0
|
|
20240118,192900,130856165,4535,4535,4535,4535,0
|
|
20240118,192800,130856165,4535,4535,4535,4535,0
|
|
20240118,192700,130856165,4535,4535,4535,4535,0
|
|
20240118,192600,130856165,4535,4535,4535,4535,0
|
|
20240118,192500,130856165,4535,4535,4535,4535,0
|
|
20240118,192400,130856165,4535,4535,4535,4535,0
|
|
20240118,192300,130856165,4535,4535,4535,4535,0
|
|
20240118,192200,130856165,4535,4535,4535,4535,0
|
|
20240118,192100,130856165,4535,4535,4535,4535,0
|
|
20240118,192000,130856165,4535,4535,4535,4535,0
|
|
20240118,191900,130856165,4535,4535,4535,4535,0
|
|
20240118,191800,130856165,4535,4535,4535,4535,0
|
|
20240118,191700,130856165,4535,4535,4535,4535,120
|
|
20240118,191600,130856165,4535,4535,4535,4535,0
|
|
20240118,191500,130856165,4535,4535,4535,4535,0
|
|
20240118,191400,130856165,4535,4535,4535,4535,0
|
|
20240118,191300,130856165,4535,4535,4535,4535,0
|
|
20240118,191200,130856165,4535,4535,4535,4535,0
|
|
20240118,191100,130856165,4535,4535,4535,4535,0
|
|
20240118,191000,130856165,4535,4535,4535,4535,0
|
|
20240118,190900,130856165,4535,4535,4535,4535,0
|
|
20240118,190800,130856165,4535,4535,4535,4535,0
|
|
20240118,190700,130856165,4535,4535,4535,4535,0
|
|
20240118,190600,130856165,4535,4535,4535,4535,0
|
|
20240118,190500,130856165,4535,4535,4535,4535,0
|
|
20240118,190400,130856165,4535,4535,4535,4535,0
|
|
20240118,190300,130856165,4535,4535,4535,4535,0
|
|
20240118,190200,130856165,4535,4535,4535,4535,0
|
|
20240118,190100,130856165,4535,4535,4535,4535,0
|
|
20240118,190000,130856165,4535,4535,4535,4535,0
|
|
20240118,185900,130856165,4535,4535,4535,4535,0
|
|
20240118,185800,130856165,4535,4535,4535,4535,0
|
|
20240118,185700,130856165,4535,4535,4535,4535,0
|
|
20240118,185600,130856165,4535,4535,4535,4535,0
|
|
20240118,185500,130856165,4535,4535,4535,4535,0
|
|
20240118,185400,130856165,4535,4535,4535,4535,0
|
|
20240118,185300,130856165,4535,4535,4535,4535,0
|
|
20240118,185200,130856165,4535,4535,4535,4535,0
|
|
20240118,185100,130856165,4535,4535,4535,4535,0
|
|
20240118,185000,130856165,4535,4535,4535,4535,0
|
|
20240118,184900,130856165,4535,4535,4535,4535,0
|
|
20240118,184800,130856165,4535,4535,4535,4535,0
|
|
20240118,184700,130856165,4535,4535,4535,4535,120
|
|
20240118,184600,130856165,4535,4535,4535,4535,0
|
|
20240118,184500,130856165,4535,4535,4535,4535,0
|
|
20240118,184400,130856165,4535,4535,4535,4535,0
|
|
20240118,184300,130856165,4535,4535,4535,4535,0
|
|
20240118,184200,130856165,4535,4535,4535,4535,0
|
|
20240118,184100,130856165,4535,4535,4535,4535,0
|
|
20240118,184000,130856165,4535,4535,4535,4535,0
|
|
20240118,183900,130856165,4535,4535,4535,4535,0
|
|
20240118,183800,130856165,4535,4535,4535,4535,0
|
|
20240118,183700,130856165,4535,4535,4535,4535,0
|
|
20240118,183600,130856165,4535,4535,4535,4535,0
|
|
20240118,183500,130856165,4535,4535,4535,4535,0
|
|
20240118,183400,130856165,4535,4535,4535,4535,0
|
|
20240118,183300,130856165,4535,4535,4535,4535,0
|
|
20240118,183200,130856165,4535,4535,4535,4535,0
|
|
20240118,183100,130856165,4535,4535,4535,4535,0
|
|
20240118,183000,130856165,4535,4535,4535,4535,0
|
|
20240118,182900,130856165,4535,4535,4535,4535,0
|
|
20240118,182800,130856165,4535,4535,4535,4535,0
|
|
20240118,182700,130856165,4535,4535,4535,4535,0
|
|
20240118,182600,130856165,4535,4535,4535,4535,0
|
|
20240118,182500,130856165,4535,4535,4535,4535,0
|
|
20240118,182400,130856165,4535,4535,4535,4535,0
|
|
20240118,182300,130856165,4535,4535,4535,4535,0
|
|
20240118,182200,130856165,4535,4535,4535,4535,0
|
|
20240118,182100,130856165,4535,4535,4535,4535,0
|
|
20240118,182000,130856165,4535,4535,4535,4535,0
|
|
20240118,181900,130856165,4535,4535,4535,4535,0
|
|
20240118,181800,130856165,4535,4535,4535,4535,0
|
|
20240118,181700,130856165,4535,4535,4535,4535,120
|
|
20240118,181600,130856165,4535,4535,4535,4535,0
|
|
20240118,181500,130856165,4535,4535,4535,4535,0
|
|
20240118,181400,130856165,4535,4535,4535,4535,0
|
|
20240118,181300,130856165,4535,4535,4535,4535,0
|
|
20240118,181200,130856165,4535,4535,4535,4535,0
|
|
20240118,181100,130856165,4535,4535,4535,4535,0
|
|
20240118,181000,130856165,4535,4535,4535,4535,0
|
|
20240118,180900,130856165,4535,4535,4535,4535,0
|
|
20240118,180800,130856165,4535,4535,4535,4535,0
|
|
20240118,180700,130856165,4535,4535,4535,4535,0
|
|
20240118,180600,130856165,4535,4535,4535,4535,0
|
|
20240118,180500,130856165,4535,4535,4535,4535,0
|
|
20240118,180400,130856165,4535,4535,4535,4535,0
|
|
20240118,180300,130856165,4535,4535,4535,4535,0
|
|
20240118,180200,130856165,4535,4535,4535,4535,0
|
|
20240118,180100,130856165,4535,4535,4535,4535,0
|
|
20240118,180000,130856165,4535,4535,4535,4535,0
|
|
20240118,175900,130856165,4535,4535,4535,4535,0
|
|
20240118,175800,130856165,4535,4535,4535,4535,0
|
|
20240118,175700,130856165,4535,4535,4535,4535,0
|
|
20240118,175600,130856165,4535,4535,4535,4535,0
|
|
20240118,175500,130856165,4535,4535,4535,4535,0
|
|
20240118,175400,130856165,4535,4535,4535,4535,0
|
|
20240118,175300,130856165,4535,4535,4535,4535,0
|
|
20240118,175200,130856165,4535,4535,4535,4535,0
|
|
20240118,175100,130856165,4535,4535,4535,4535,0
|
|
20240118,175000,130856165,4535,4535,4535,4535,0
|
|
20240118,174900,130856165,4535,4535,4535,4535,0
|
|
20240118,174800,130856165,4535,4535,4535,4535,0
|
|
20240118,174700,130856165,4535,4535,4535,4535,120
|
|
20240118,174600,130856165,4535,4535,4535,4535,0
|
|
20240118,174500,130856165,4535,4535,4535,4535,0
|
|
20240118,174400,130856165,4535,4535,4535,4535,0
|
|
20240118,174300,130856165,4535,4535,4535,4535,0
|
|
20240118,174200,130856165,4535,4535,4535,4535,0
|
|
20240118,174100,130856165,4535,4535,4535,4535,0
|
|
20240118,174000,130856165,4535,4535,4535,4535,0
|
|
20240118,173900,130856165,4535,4535,4535,4535,0
|
|
20240118,173800,130856165,4535,4535,4535,4535,0
|
|
20240118,173700,130856165,4535,4535,4535,4535,0
|
|
20240118,173600,130856165,4535,4535,4535,4535,0
|
|
20240118,173500,130856165,4535,4535,4535,4535,0
|
|
20240118,173400,130856165,4535,4535,4535,4535,0
|
|
20240118,173300,130856165,4535,4535,4535,4535,0
|
|
20240118,173200,130856165,4535,4535,4535,4535,0
|
|
20240118,173100,130856165,4535,4535,4535,4535,0
|
|
20240118,173000,130856165,4535,4535,4535,4535,0
|
|
20240118,172900,130856165,4535,4535,4535,4535,0
|
|
20240118,172800,130856165,4535,4535,4535,4535,0
|
|
20240118,172700,130856165,4535,4535,4535,4535,0
|
|
20240118,172600,130856165,4535,4535,4535,4535,0
|
|
20240118,172500,130856165,4535,4535,4535,4535,0
|
|
20240118,172400,130856165,4535,4535,4535,4535,0
|
|
20240118,172300,130856165,4535,4535,4535,4535,0
|
|
20240118,172200,130856165,4535,4535,4535,4535,0
|
|
20240118,172100,130856165,4535,4535,4535,4535,0
|
|
20240118,172000,130856165,4535,4535,4535,4535,0
|
|
20240118,171900,130856165,4535,4535,4535,4535,0
|
|
20240118,171800,130856165,4535,4535,4535,4535,0
|
|
20240118,171700,130856165,4535,4535,4535,4535,120
|
|
20240118,171600,130856165,4535,4535,4535,4535,0
|
|
20240118,171500,130856165,4535,4535,4535,4535,0
|
|
20240118,171400,130856165,4535,4535,4535,4535,0
|
|
20240118,171300,130856165,4535,4535,4535,4535,0
|
|
20240118,171200,130856165,4535,4535,4535,4535,0
|
|
20240118,171100,130856165,4535,4535,4535,4535,0
|
|
20240118,171000,130856165,4535,4535,4535,4535,0
|
|
20240118,170900,130856165,4535,4535,4535,4535,0
|
|
20240118,170800,130856165,4535,4535,4535,4535,0
|
|
20240118,170700,130856165,4535,4535,4535,4535,0
|
|
20240118,170600,130856165,4535,4535,4535,4535,0
|
|
20240118,170500,130856165,4535,4535,4535,4535,0
|
|
20240118,170400,130856165,4535,4535,4535,4535,0
|
|
20240118,170300,130856165,4535,4535,4535,4535,0
|
|
20240118,170200,130856165,4535,4535,4535,4535,0
|
|
20240118,170100,130856165,4535,4535,4535,4535,0
|
|
20240118,170000,130856165,4535,4535,4535,4535,0
|
|
20240118,165900,130856165,4535,4535,4535,4535,0
|
|
20240118,165800,130856165,4535,4535,4535,4535,0
|
|
20240118,165700,130856165,4535,4535,4535,4535,0
|
|
20240118,165600,130856165,4535,4535,4535,4535,0
|
|
20240118,165500,130856165,4535,4535,4535,4535,0
|
|
20240118,165400,130856165,4535,4535,4535,4535,0
|
|
20240118,165300,130856165,4535,4535,4535,4535,0
|
|
20240118,165200,130856165,4535,4535,4535,4535,0
|
|
20240118,165100,130856165,4535,4535,4535,4535,0
|
|
20240118,165000,130856165,4535,4535,4535,4535,0
|
|
20240118,164900,130856165,4535,4535,4535,4535,0
|
|
20240118,164800,130856165,4535,4535,4535,4535,0
|
|
20240118,164700,130856165,4535,4535,4535,4535,120
|
|
20240118,164600,130856165,4535,4535,4535,4535,0
|
|
20240118,164500,130856165,4535,4535,4535,4535,0
|
|
20240118,164400,130856165,4535,4535,4535,4535,0
|
|
20240118,164300,130856165,4535,4535,4535,4535,0
|
|
20240118,164200,130856165,4535,4535,4535,4535,0
|
|
20240118,164100,130856165,4535,4535,4535,4535,0
|
|
20240118,164000,130856165,4535,4535,4535,4535,0
|
|
20240118,163900,130856165,4535,4535,4535,4535,0
|
|
20240118,163800,130856165,4535,4535,4535,4535,0
|
|
20240118,163700,130856165,4535,4535,4535,4535,0
|
|
20240118,163600,130856165,4535,4535,4535,4535,0
|
|
20240118,163500,130856165,4535,4535,4535,4535,0
|
|
20240118,163400,130856165,4535,4535,4535,4535,0
|
|
20240118,163300,130856165,4535,4535,4535,4535,0
|
|
20240118,163200,130856165,4535,4535,4535,4535,0
|
|
20240118,163100,130856165,4535,4535,4535,4535,0
|
|
20240118,163000,130856165,4535,4535,4535,4535,0
|
|
20240118,162900,130856165,4535,4535,4535,4535,0
|
|
20240118,162800,130856165,4535,4535,4535,4535,0
|
|
20240118,162700,130856165,4535,4535,4535,4535,0
|
|
20240118,162600,130856165,4535,4535,4535,4535,0
|
|
20240118,162500,130856165,4535,4535,4535,4535,0
|
|
20240118,162400,130856165,4535,4535,4535,4535,0
|
|
20240118,162300,130856165,4535,4535,4535,4535,0
|
|
20240118,162200,130856165,4535,4535,4535,4535,0
|
|
20240118,162100,130856165,4535,4535,4535,4535,0
|
|
20240118,162000,130856165,4535,4535,4535,4535,0
|
|
20240118,161900,130856165,4535,4535,4535,4535,0
|
|
20240118,161800,130856165,4535,4535,4535,4535,0
|
|
20240118,161700,130856165,4535,4535,4535,4535,120
|
|
20240118,161600,130856165,4535,4535,4535,4535,0
|
|
20240118,161500,130856165,4535,4535,4535,4535,0
|
|
20240118,161400,130856165,4535,4535,4535,4535,0
|
|
20240118,161300,130856165,4535,4535,4535,4535,0
|
|
20240118,161200,130856165,4535,4535,4535,4535,0
|
|
20240118,161100,130856165,4535,4535,4535,4535,0
|
|
20240118,161000,130856165,4535,4535,4535,4535,0
|
|
20240118,160900,130856165,4535,4535,4535,4535,0
|
|
20240118,160800,130856165,4535,4535,4535,4535,0
|
|
20240118,160700,130856165,4535,4535,4535,4535,0
|
|
20240118,160600,130856165,4535,4535,4535,4535,0
|
|
20240118,160500,130856165,4535,4535,4535,4535,0
|
|
20240118,160400,130856165,4535,4535,4535,4535,0
|
|
20240118,160300,130856165,4535,4535,4535,4535,0
|
|
20240118,160200,130856165,4535,4535,4535,4535,0
|
|
20240118,160100,130856165,4535,4535,4535,4535,0
|
|
20240118,160000,130856165,4535,4535,4535,4535,0
|
|
20240118,155900,130856165,4535,4535,4535,4535,0
|
|
20240118,155800,130856165,4535,4535,4535,4535,0
|
|
20240118,155700,130856165,4535,4535,4535,4535,0
|
|
20240118,155600,130856165,4535,4535,4535,4535,0
|
|
20240118,155500,130856165,4535,4535,4535,4535,0
|
|
20240118,155400,130856165,4535,4535,4535,4535,0
|
|
20240118,155300,130856165,4535,4535,4535,4535,0
|
|
20240118,155200,130856165,4535,4535,4535,4535,0
|
|
20240118,155100,130856165,4535,4535,4535,4535,0
|
|
20240118,155000,130856165,4535,4535,4535,4535,0
|
|
20240118,154900,130856165,4535,4535,4535,4535,0
|
|
20240118,154800,130856165,4535,4535,4535,4535,0
|
|
20240118,154700,130856165,4535,4535,4535,4535,120
|
|
20240118,154600,130856165,4535,4535,4535,4535,0
|
|
20240118,154500,130856165,4535,4535,4535,4535,0
|
|
20240118,154400,130856165,4535,4535,4535,4535,0
|
|
20240118,154300,130856165,4535,4535,4535,4535,0
|
|
20240118,154200,130856165,4535,4535,4535,4535,0
|
|
20240118,154100,130856165,4535,4535,4535,4535,0
|
|
20240118,154000,130856165,4535,4535,4535,4535,0
|
|
20240118,153900,130856165,4535,4535,4535,4535,0
|
|
20240118,153800,130856165,4535,4535,4535,4535,0
|
|
20240118,153700,130856165,4535,4535,4535,4535,0
|
|
20240118,153600,130856165,4535,4535,4535,4535,0
|
|
20240118,153500,130856165,4535,4535,4535,4535,0
|
|
20240118,153400,130856165,4535,4535,4535,4535,0
|
|
20240118,153300,130856165,4535,4535,4535,4535,0
|
|
20240118,153200,130856165,4535,4535,4535,4535,0
|
|
20240118,153100,130856165,4535,4535,4535,4535,0
|
|
20240118,153000,130856165,4535,4535,4535,4535,120
|
|
20240118,152900,130311965,4535,4535,4535,4535,0
|
|
20240118,152800,130311965,4535,4535,4535,4535,0
|
|
20240118,152700,130311965,4535,4535,4535,4535,0
|
|
20240118,152600,130311965,4535,4535,4535,4535,0
|
|
20240118,152500,130311965,4535,4535,4535,4535,0
|
|
20240118,152400,130311965,4535,4535,4535,4535,0
|
|
20240118,152300,130311965,4535,4535,4535,4535,0
|
|
20240118,152200,130311965,4535,4535,4535,4535,0
|
|
20240118,152100,130311965,4535,4535,4535,4535,0
|
|
20240118,152000,130311965,4535,4535,4535,4535,0
|
|
20240118,151900,130311965,4535,4520,4535,4520,39
|
|
20240118,151800,130135670,4535,4520,4535,4520,435
|
|
20240118,151700,128167765,4520,4520,4520,4520,5
|
|
20240118,151600,128145165,4520,4520,4520,4515,37
|
|
20240118,151500,127978070,4520,4515,4520,4515,33
|
|
20240118,151400,127829010,4520,4520,4520,4520,0
|
|
20240118,151300,127829010,4520,4520,4520,4520,0
|
|
20240118,151200,127829010,4520,4520,4520,4520,34
|
|
20240118,151100,127675330,4520,4520,4520,4520,0
|
|
20240118,151000,127675330,4520,4510,4520,4510,21
|
|
20240118,150900,127580420,4520,4520,4520,4520,2
|
|
20240118,150800,127571380,4520,4510,4520,4510,31
|
|
20240118,150700,127431270,4520,4525,4525,4520,15
|
|
20240118,150600,127363420,4525,4515,4525,4505,4911
|
|
20240118,150500,105218965,4525,4525,4525,4510,1130
|
|
20240118,150400,100116600,4525,4525,4525,4525,0
|
|
20240118,150300,100116600,4525,4530,4530,4525,29
|
|
20240118,150200,99985330,4530,4530,4530,4530,52
|
|
20240118,150100,99749770,4535,4535,4535,4535,11
|
|
20240118,150000,99699885,4535,4535,4535,4535,2
|
|
20240118,145900,99690815,4520,4520,4520,4520,0
|
|
20240118,145800,99690815,4520,4535,4535,4520,4167
|
|
20240118,145700,80840985,4535,4535,4535,4535,2
|
|
20240118,145600,80831915,4540,4540,4540,4540,1
|
|
20240118,145500,80827375,4530,4540,4540,4530,3
|
|
20240118,145400,80813765,4530,4540,4540,4530,718
|
|
20240118,145300,77557550,4540,4540,4540,4540,2
|
|
20240118,145200,77548470,4540,4540,4540,4540,0
|
|
20240118,145100,77548470,4540,4540,4540,4540,0
|
|
20240118,145000,77548470,4540,4540,4540,4540,2
|
|
20240118,144900,77539390,4550,4550,4550,4550,0
|
|
20240118,144800,77539390,4550,4550,4550,4550,0
|
|
20240118,144700,77539390,4550,4550,4550,4550,1
|
|
20240118,144600,77534840,4550,4550,4550,4550,1
|
|
20240118,144500,77530290,4550,4550,4550,4550,20
|
|
20240118,144400,77439290,4540,4540,4540,4540,0
|
|
20240118,144300,77439290,4540,4540,4540,4540,0
|
|
20240118,144200,77439290,4540,4540,4540,4540,0
|
|
20240118,144100,77439290,4540,4540,4540,4540,0
|
|
20240118,144000,77439290,4540,4540,4540,4540,0
|
|
20240118,143900,77439290,4540,4540,4540,4540,1
|
|
20240118,143800,77434750,4540,4540,4540,4540,0
|
|
20240118,143700,77434750,4540,4540,4540,4540,0
|
|
20240118,143600,77434750,4540,4540,4540,4540,0
|
|
20240118,143500,77434750,4540,4540,4540,4540,0
|
|
20240118,143400,77434750,4540,4540,4540,4540,0
|
|
20240118,143300,77434750,4540,4540,4540,4540,0
|
|
20240118,143200,77434750,4540,4540,4540,4540,0
|
|
20240118,143100,77434750,4540,4540,4540,4540,0
|
|
20240118,143000,77434750,4540,4540,4540,4540,9
|
|
20240118,142900,77393890,4550,4550,4550,4550,0
|
|
20240118,142800,77393890,4550,4550,4550,4550,0
|
|
20240118,142700,77393890,4550,4550,4550,4550,0
|
|
20240118,142600,77393890,4550,4550,4550,4550,0
|
|
20240118,142500,77393890,4550,4550,4550,4550,0
|
|
20240118,142400,77393890,4550,4550,4550,4550,0
|
|
20240118,142300,77393890,4550,4550,4550,4550,0
|
|
20240118,142200,77393890,4550,4545,4550,4545,5
|
|
20240118,142100,77371160,4545,4545,4545,4545,3
|
|
20240118,142000,77357525,4545,4545,4545,4545,0
|
|
20240118,141900,77357525,4545,4545,4545,4545,0
|
|
20240118,141800,77357525,4545,4540,4545,4540,23
|
|
20240118,141700,77253090,4540,4540,4540,4540,0
|
|
20240118,141600,77253090,4540,4540,4540,4540,0
|
|
20240118,141500,77253090,4540,4540,4545,4540,52
|
|
20240118,141400,77017005,4540,4540,4540,4540,0
|
|
20240118,141300,77017005,4540,4540,4540,4540,25
|
|
20240118,141200,76903505,4540,4540,4540,4540,0
|
|
20240118,141100,76903505,4540,4540,4540,4540,0
|
|
20240118,141000,76903505,4540,4540,4540,4540,0
|
|
20240118,140900,76903505,4540,4545,4545,4540,12
|
|
20240118,140800,76848975,4540,4540,4540,4540,0
|
|
20240118,140700,76848975,4540,4540,4540,4540,22
|
|
20240118,140600,76749095,4540,4540,4540,4540,0
|
|
20240118,140500,76749095,4540,4540,4540,4540,0
|
|
20240118,140400,76749095,4540,4540,4540,4540,0
|
|
20240118,140300,76749095,4540,4540,4540,4540,0
|
|
20240118,140200,76749095,4540,4540,4540,4540,0
|
|
20240118,140100,76749095,4540,4540,4540,4540,0
|
|
20240118,140000,76749095,4540,4540,4540,4540,0
|
|
20240118,135900,76749095,4540,4540,4540,4540,0
|
|
20240118,135800,76749095,4540,4535,4540,4535,482
|
|
20240118,135700,74561315,4535,4535,4535,4535,0
|
|
20240118,135600,74561315,4535,4535,4535,4535,0
|
|
20240118,135500,74561315,4535,4540,4540,4535,465
|
|
20240118,135400,72452525,4535,4535,4535,4535,0
|
|
20240118,135300,72452525,4535,4535,4535,4535,0
|
|
20240118,135200,72452525,4535,4535,4535,4535,21
|
|
20240118,135100,72357290,4535,4535,4535,4535,0
|
|
20240118,135000,72357290,4535,4535,4535,4535,0
|
|
20240118,134900,72357290,4535,4535,4535,4535,0
|
|
20240118,134800,72357290,4535,4535,4535,4535,21
|
|
20240118,134700,72262055,4535,4535,4535,4535,0
|
|
20240118,134600,72262055,4535,4535,4535,4535,0
|
|
20240118,134500,72262055,4535,4535,4535,4535,18
|
|
20240118,134400,72180425,4530,4530,4530,4530,0
|
|
20240118,134300,72180425,4530,4535,4535,4530,1327
|
|
20240118,134200,66163020,4535,4535,4535,4535,0
|
|
20240118,134100,66163020,4535,4535,4535,4535,0
|
|
20240118,134000,66163020,4535,4560,4560,4535,4871
|
|
20240118,133900,44031520,4550,4550,4550,4550,0
|
|
20240118,133800,44031520,4550,4550,4550,4550,0
|
|
20240118,133700,44031520,4550,4550,4550,4550,0
|
|
20240118,133600,44031520,4550,4550,4550,4550,0
|
|
20240118,133500,44031520,4550,4550,4550,4550,621
|
|
20240118,133400,41205970,4540,4540,4540,4540,0
|
|
20240118,133300,41205970,4540,4540,4540,4540,0
|
|
20240118,133200,41205970,4540,4540,4540,4540,0
|
|
20240118,133100,41205970,4540,4540,4540,4540,6
|
|
20240118,133000,41178730,4540,4540,4540,4540,0
|
|
20240118,132900,41178730,4540,4540,4540,4540,18
|
|
20240118,132800,41097010,4540,4540,4540,4540,0
|
|
20240118,132700,41097010,4540,4540,4540,4540,0
|
|
20240118,132600,41097010,4540,4540,4540,4540,0
|
|
20240118,132500,41097010,4540,4540,4540,4540,0
|
|
20240118,132400,41097010,4540,4545,4545,4540,33
|
|
20240118,132300,40947050,4560,4560,4560,4560,0
|
|
20240118,132200,40947050,4560,4560,4560,4560,0
|
|
20240118,132100,40947050,4560,4560,4560,4560,0
|
|
20240118,132000,40947050,4560,4560,4560,4560,0
|
|
20240118,131900,40947050,4560,4560,4560,4560,0
|
|
20240118,131800,40947050,4560,4545,4560,4545,2
|
|
20240118,131700,40937945,4545,4545,4545,4545,0
|
|
20240118,131600,40937945,4545,4550,4550,4545,9
|
|
20240118,131500,40897030,4560,4560,4560,4560,0
|
|
20240118,131400,40897030,4560,4560,4560,4560,0
|
|
20240118,131300,40897030,4560,4560,4560,4560,0
|
|
20240118,131200,40897030,4560,4560,4560,4560,0
|
|
20240118,131100,40897030,4560,4560,4560,4560,20
|
|
20240118,131000,40805830,4560,4560,4560,4560,0
|
|
20240118,130900,40805830,4560,4560,4560,4560,0
|
|
20240118,130800,40805830,4560,4560,4560,4560,0
|
|
20240118,130700,40805830,4560,4560,4560,4560,0
|
|
20240118,130600,40805830,4560,4560,4560,4560,0
|
|
20240118,130500,40805830,4560,4560,4560,4560,0
|
|
20240118,130400,40805830,4560,4560,4560,4560,0
|
|
20240118,130300,40805830,4560,4560,4560,4560,0
|
|
20240118,130200,40805830,4560,4560,4560,4560,0
|
|
20240118,130100,40805830,4560,4560,4560,4560,0
|
|
20240118,130000,40805830,4560,4545,4560,4545,2
|
|
20240118,125900,40796725,4550,4550,4550,4550,12
|
|
20240118,125800,40742125,4555,4555,4555,4555,41
|
|
20240118,125700,40555370,4560,4560,4560,4560,300
|
|
20240118,125600,39187370,4565,4565,4565,4565,0
|
|
20240118,125500,39187370,4565,4565,4565,4565,0
|
|
20240118,125400,39187370,4565,4565,4565,4565,0
|
|
20240118,125300,39187370,4565,4565,4565,4565,0
|
|
20240118,125200,39187370,4565,4565,4565,4565,0
|
|
20240118,125100,39187370,4565,4565,4565,4565,0
|
|
20240118,125000,39187370,4565,4565,4565,4565,0
|
|
20240118,124900,39187370,4565,4565,4565,4565,0
|
|
20240118,124800,39187370,4565,4565,4565,4565,0
|
|
20240118,124700,39187370,4565,4565,4565,4565,0
|
|
20240118,124600,39187370,4565,4565,4565,4565,0
|
|
20240118,124500,39187370,4565,4565,4565,4565,0
|
|
20240118,124400,39187370,4565,4565,4565,4565,0
|
|
20240118,124300,39187370,4565,4565,4565,4565,0
|
|
20240118,124200,39187370,4565,4565,4565,4565,1
|
|
20240118,124100,39182805,4540,4540,4540,4540,0
|
|
20240118,124000,39182805,4540,4565,4565,4540,682
|
|
20240118,123900,36070275,4560,4560,4560,4560,65
|
|
20240118,123800,35773875,4545,4545,4545,4545,0
|
|
20240118,123700,35773875,4545,4545,4545,4545,0
|
|
20240118,123600,35773875,4545,4555,4555,4545,83
|
|
20240118,123500,35396410,4560,4560,4560,4560,501
|
|
20240118,123400,33111850,4535,4535,4535,4535,0
|
|
20240118,123300,33111850,4535,4535,4535,4535,0
|
|
20240118,123200,33111850,4535,4535,4535,4535,0
|
|
20240118,123100,33111850,4535,4535,4535,4535,0
|
|
20240118,123000,33111850,4535,4535,4535,4535,0
|
|
20240118,122900,33111850,4535,4535,4535,4535,0
|
|
20240118,122800,33111850,4535,4535,4535,4535,0
|
|
20240118,122700,33111850,4535,4535,4535,4535,0
|
|
20240118,122600,33111850,4535,4535,4535,4535,0
|
|
20240118,122500,33111850,4535,4540,4540,4535,706
|
|
20240118,122400,29907105,4540,4540,4540,4540,0
|
|
20240118,122300,29907105,4540,4540,4540,4540,0
|
|
20240118,122200,29907105,4540,4540,4540,4540,0
|
|
20240118,122100,29907105,4540,4540,4540,4540,0
|
|
20240118,122000,29907105,4540,4540,4540,4540,0
|
|
20240118,121900,29907105,4540,4540,4540,4540,0
|
|
20240118,121800,29907105,4540,4540,4540,4540,0
|
|
20240118,121700,29907105,4540,4540,4540,4540,0
|
|
20240118,121600,29907105,4540,4540,4540,4540,0
|
|
20240118,121500,29907105,4540,4550,4550,4540,10
|
|
20240118,121400,29861615,4540,4545,4545,4540,117
|
|
20240118,121300,29329870,4545,4560,4560,4545,3
|
|
20240118,121200,29316215,4560,4560,4560,4560,0
|
|
20240118,121100,29316215,4560,4560,4560,4560,0
|
|
20240118,121000,29316215,4560,4560,4560,4560,0
|
|
20240118,120900,29316215,4560,4560,4560,4560,0
|
|
20240118,120800,29316215,4560,4560,4560,4560,0
|
|
20240118,120700,29316215,4560,4560,4560,4560,0
|
|
20240118,120600,29316215,4560,4560,4560,4560,0
|
|
20240118,120500,29316215,4560,4560,4560,4560,0
|
|
20240118,120400,29316215,4560,4560,4560,4560,0
|
|
20240118,120300,29316215,4560,4560,4560,4560,1
|
|
20240118,120200,29311655,4555,4555,4555,4555,0
|
|
20240118,120100,29311655,4555,4555,4555,4555,0
|
|
20240118,120000,29311655,4555,4555,4555,4555,0
|
|
20240118,115900,29311655,4555,4555,4555,4555,0
|
|
20240118,115800,29311655,4555,4555,4555,4555,0
|
|
20240118,115700,29311655,4555,4555,4555,4555,0
|
|
20240118,115600,29311655,4555,4555,4555,4555,0
|
|
20240118,115500,29311655,4555,4550,4555,4545,25
|
|
20240118,115400,29197915,4555,4555,4555,4555,0
|
|
20240118,115300,29197915,4555,4555,4555,4555,0
|
|
20240118,115200,29197915,4555,4555,4555,4555,0
|
|
20240118,115100,29197915,4555,4555,4555,4555,0
|
|
20240118,115000,29197915,4555,4555,4555,4555,0
|
|
20240118,114900,29197915,4555,4555,4555,4555,0
|
|
20240118,114800,29197915,4555,4555,4555,4555,0
|
|
20240118,114700,29197915,4555,4555,4555,4555,0
|
|
20240118,114600,29197915,4555,4555,4555,4555,0
|
|
20240118,114500,29197915,4555,4555,4555,4555,0
|
|
20240118,114400,29197915,4555,4555,4555,4555,0
|
|
20240118,114300,29197915,4555,4555,4555,4555,0
|
|
20240118,114200,29197915,4555,4545,4555,4545,2
|
|
20240118,114100,29188815,4555,4555,4555,4555,0
|
|
20240118,114000,29188815,4555,4555,4555,4555,1
|
|
20240118,113900,29184260,4555,4555,4555,4555,0
|
|
20240118,113800,29184260,4555,4555,4555,4555,0
|
|
20240118,113700,29184260,4555,4545,4555,4545,2
|
|
20240118,113600,29175160,4555,4555,4555,4555,0
|
|
20240118,113500,29175160,4555,4555,4555,4555,0
|
|
20240118,113400,29175160,4555,4555,4555,4555,1
|
|
20240118,113300,29170605,4545,4545,4545,4545,0
|
|
20240118,113200,29170605,4545,4545,4545,4545,0
|
|
20240118,113100,29170605,4545,4550,4550,4545,12
|
|
20240118,113000,29116045,4555,4555,4555,4555,2
|
|
20240118,112900,29106935,4555,4555,4555,4555,0
|
|
20240118,112800,29106935,4555,4555,4555,4555,7
|
|
20240118,112700,29075050,4555,4555,4555,4555,1
|
|
20240118,112600,29070495,4560,4560,4560,4560,0
|
|
20240118,112500,29070495,4560,4560,4560,4560,0
|
|
20240118,112400,29070495,4560,4560,4560,4560,0
|
|
20240118,112300,29070495,4560,4560,4560,4560,0
|
|
20240118,112200,29070495,4560,4560,4560,4560,0
|
|
20240118,112100,29070495,4560,4560,4560,4560,0
|
|
20240118,112000,29070495,4560,4560,4560,4560,0
|
|
20240118,111900,29070495,4560,4560,4560,4560,1
|
|
20240118,111800,29065935,4545,4545,4545,4545,0
|
|
20240118,111700,29065935,4545,4545,4545,4545,0
|
|
20240118,111600,29065935,4545,4545,4545,4545,0
|
|
20240118,111500,29065935,4545,4540,4545,4540,137
|
|
20240118,111400,28443790,4535,4535,4535,4535,0
|
|
20240118,111300,28443790,4535,4535,4535,4535,0
|
|
20240118,111200,28443790,4535,4535,4535,4535,0
|
|
20240118,111100,28443790,4535,4535,4535,4535,0
|
|
20240118,111000,28443790,4535,4540,4540,4535,122
|
|
20240118,110900,27890355,4545,4545,4545,4545,0
|
|
20240118,110800,27890355,4545,4545,4545,4545,0
|
|
20240118,110700,27890355,4545,4565,4565,4540,1006
|
|
20240118,110600,23322585,4565,4565,4565,4565,1
|
|
20240118,110500,23318020,4565,4565,4565,4565,1
|
|
20240118,110400,23313455,4565,4565,4565,4565,0
|
|
20240118,110300,23313455,4565,4565,4565,4565,0
|
|
20240118,110200,23313455,4565,4565,4565,4565,0
|
|
20240118,110100,23313455,4565,4565,4565,4565,2
|
|
20240118,110000,23304325,4570,4570,4570,4570,0
|
|
20240118,105900,23304325,4570,4575,4575,4570,2
|
|
20240118,105800,23295180,4580,4555,4580,4555,440
|
|
20240118,105700,21281210,4550,4550,4550,4550,0
|
|
20240118,105600,21281210,4550,4550,4550,4550,0
|
|
20240118,105500,21281210,4550,4550,4550,4550,1
|
|
20240118,105400,21276660,4545,4545,4545,4545,0
|
|
20240118,105300,21276660,4545,4545,4545,4545,0
|
|
20240118,105200,21276660,4545,4545,4545,4545,0
|
|
20240118,105100,21276660,4545,4545,4545,4545,0
|
|
20240118,105000,21276660,4545,4545,4545,4545,92
|
|
20240118,104900,20858520,4540,4545,4545,4540,186
|
|
20240118,104800,20014075,4540,4550,4550,4540,265
|
|
20240118,104700,18809610,4550,4550,4550,4550,0
|
|
20240118,104600,18809610,4550,4550,4550,4550,0
|
|
20240118,104500,18809610,4550,4550,4550,4550,0
|
|
20240118,104400,18809610,4550,4555,4555,4550,44
|
|
20240118,104300,18609195,4555,4555,4555,4555,0
|
|
20240118,104200,18609195,4555,4555,4555,4555,0
|
|
20240118,104100,18609195,4555,4555,4555,4555,0
|
|
20240118,104000,18609195,4555,4555,4555,4555,0
|
|
20240118,103900,18609195,4555,4555,4555,4555,0
|
|
20240118,103800,18609195,4555,4555,4555,4555,0
|
|
20240118,103700,18609195,4555,4555,4555,4555,0
|
|
20240118,103600,18609195,4555,4560,4575,4555,187
|
|
20240118,103500,17754690,4555,4555,4555,4555,0
|
|
20240118,103400,17754690,4555,4555,4555,4555,0
|
|
20240118,103300,17754690,4555,4555,4555,4555,0
|
|
20240118,103200,17754690,4555,4555,4555,4555,0
|
|
20240118,103100,17754690,4555,4555,4555,4555,0
|
|
20240118,103000,17754690,4555,4555,4555,4555,0
|
|
20240118,102900,17754690,4555,4555,4555,4555,0
|
|
20240118,102800,17754690,4555,4555,4555,4555,0
|
|
20240118,102700,17754690,4555,4560,4560,4555,9
|
|
20240118,102600,17713685,4560,4560,4560,4560,0
|
|
20240118,102500,17713685,4560,4560,4560,4560,0
|
|
20240118,102400,17713685,4560,4560,4560,4560,0
|
|
20240118,102300,17713685,4560,4560,4560,4560,1
|
|
20240118,102200,17709125,4560,4560,4560,4560,0
|
|
20240118,102100,17709125,4560,4560,4560,4560,0
|
|
20240118,102000,17709125,4560,4560,4560,4560,0
|
|
20240118,101900,17709125,4560,4560,4560,4560,0
|
|
20240118,101800,17709125,4560,4560,4560,4560,8
|
|
20240118,101700,17672645,4560,4560,4560,4560,2
|
|
20240118,101600,17663525,4555,4560,4560,4555,3
|
|
20240118,101500,17649855,4555,4555,4555,4555,0
|
|
20240118,101400,17649855,4555,4555,4555,4555,0
|
|
20240118,101300,17649855,4555,4555,4555,4555,0
|
|
20240118,101200,17649855,4555,4555,4555,4555,0
|
|
20240118,101100,17649855,4555,4555,4555,4555,0
|
|
20240118,101000,17649855,4555,4555,4555,4555,0
|
|
20240118,100900,17649855,4555,4555,4555,4555,0
|
|
20240118,100800,17649855,4555,4555,4555,4555,0
|
|
20240118,100700,17649855,4555,4555,4555,4555,0
|
|
20240118,100600,17649855,4555,4555,4555,4555,0
|
|
20240118,100500,17649855,4555,4555,4555,4555,23
|
|
20240118,100400,17545090,4555,4555,4555,4555,0
|
|
20240118,100300,17545090,4555,4555,4555,4555,0
|
|
20240118,100200,17545090,4555,4555,4555,4555,0
|
|
20240118,100100,17545090,4555,4555,4555,4555,0
|
|
20240118,100000,17545090,4555,4555,4555,4555,1
|
|
20240118,095900,17540535,4555,4565,4565,4555,63
|
|
20240118,095800,17253070,4575,4575,4575,4575,0
|
|
20240118,095700,17253070,4575,4575,4575,4575,25
|
|
20240118,095600,17138695,4545,4545,4545,4545,0
|
|
20240118,095500,17138695,4545,4545,4545,4545,0
|
|
20240118,095400,17138695,4545,4545,4545,4545,0
|
|
20240118,095300,17138695,4545,4575,4575,4545,24
|
|
20240118,095200,17029465,4575,4575,4575,4575,0
|
|
20240118,095100,17029465,4575,4575,4575,4575,0
|
|
20240118,095000,17029465,4575,4575,4575,4575,0
|
|
20240118,094900,17029465,4575,4575,4575,4575,0
|
|
20240118,094800,17029465,4575,4575,4575,4575,0
|
|
20240118,094700,17029465,4575,4575,4575,4575,0
|
|
20240118,094600,17029465,4575,4575,4575,4575,0
|
|
20240118,094500,17029465,4575,4575,4575,4575,0
|
|
20240118,094400,17029465,4575,4575,4575,4575,0
|
|
20240118,094300,17029465,4575,4575,4575,4575,0
|
|
20240118,094200,17029465,4575,4575,4575,4575,0
|
|
20240118,094100,17029465,4575,4575,4575,4575,7
|
|
20240118,094000,16997440,4575,4580,4580,4525,67
|
|
20240118,093900,16693515,4580,4580,4580,4580,0
|
|
20240118,093800,16693515,4580,4580,4580,4580,3
|
|
20240118,093700,16679775,4580,4580,4580,4580,2
|
|
20240118,093600,16670615,4580,4580,4580,4580,0
|
|
20240118,093500,16670615,4580,4575,4580,4575,51
|
|
20240118,093400,16437230,4570,4570,4570,4570,1
|
|
20240118,093300,16432660,4505,4505,4505,4505,0
|
|
20240118,093200,16432660,4505,4560,4560,4505,2000
|
|
20240118,093100,7363735,4570,4570,4570,4570,5
|
|
20240118,093000,7340885,4570,4570,4570,4570,0
|
|
20240118,092900,7340885,4570,4570,4570,4570,0
|
|
20240118,092800,7340885,4570,4570,4570,4570,2
|
|
20240118,092700,7331745,4570,4570,4570,4570,1
|
|
20240118,092600,7327175,4570,4570,4570,4570,0
|
|
20240118,092500,7327175,4570,4570,4570,4570,0
|
|
20240118,092400,7327175,4570,4570,4570,4570,0
|
|
20240118,092300,7327175,4570,4570,4570,4570,0
|
|
20240118,092200,7327175,4570,4570,4570,4570,0
|
|
20240118,092100,7327175,4570,4570,4570,4570,0
|
|
20240118,092000,7327175,4570,4570,4570,4570,0
|
|
20240118,091900,7327175,4570,4570,4570,4570,72
|
|
20240118,091800,6998135,4570,4570,4570,4570,1
|
|
20240118,091700,6993565,4570,4570,4570,4570,0
|
|
20240118,091600,6993565,4570,4570,4570,4570,3
|
|
20240118,091500,6979855,4570,4570,4570,4570,0
|
|
20240118,091400,6979855,4570,4570,4570,4570,6
|
|
20240118,091300,6952435,4570,4570,4570,4570,1106
|
|
20240118,091200,1898015,4570,4570,4570,4570,0
|
|
20240118,091100,1898015,4570,4570,4570,4570,0
|
|
20240118,091000,1898015,4570,4570,4570,4570,0
|
|
20240118,090900,1898015,4570,4570,4570,4570,0
|
|
20240118,090800,1898015,4570,4570,4570,4570,2
|
|
20240118,090700,1888875,4550,4550,4550,4550,154
|
|
20240118,090600,1188175,4540,4540,4540,4540,0
|
|
20240118,090500,1188175,4540,4540,4540,4540,0
|
|
20240118,090400,1188175,4540,4540,4540,4540,0
|
|
20240118,090300,1188175,4540,4540,4540,4540,1
|
|
20240118,090200,1183635,4535,4535,4535,4535,0
|
|
20240118,090100,1183635,4535,4535,4535,4535,0
|
|
20240118,090000,1183635,4535,4535,4535,4535,261
|