652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,194900,36303760,4220,4220,4220,4220,261
|
|
20240103,194800,36303760,4220,4220,4220,4220,0
|
|
20240103,194700,36303760,4220,4220,4220,4220,0
|
|
20240103,194600,36303760,4220,4220,4220,4220,0
|
|
20240103,194500,36303760,4220,4220,4220,4220,0
|
|
20240103,194400,36303760,4220,4220,4220,4220,0
|
|
20240103,194300,36303760,4220,4220,4220,4220,0
|
|
20240103,194200,36303760,4220,4220,4220,4220,0
|
|
20240103,194100,36303760,4220,4220,4220,4220,0
|
|
20240103,194000,36303760,4220,4220,4220,4220,0
|
|
20240103,193900,36303760,4220,4220,4220,4220,0
|
|
20240103,193800,36303760,4220,4220,4220,4220,0
|
|
20240103,193700,36303760,4220,4220,4220,4220,0
|
|
20240103,193600,36303760,4220,4220,4220,4220,0
|
|
20240103,193500,36303760,4220,4220,4220,4220,0
|
|
20240103,193400,36303760,4220,4220,4220,4220,0
|
|
20240103,193300,36303760,4220,4220,4220,4220,0
|
|
20240103,193200,36303760,4220,4220,4220,4220,0
|
|
20240103,193100,36303760,4220,4220,4220,4220,0
|
|
20240103,193000,36303760,4220,4220,4220,4220,0
|
|
20240103,192900,36303760,4220,4220,4220,4220,0
|
|
20240103,192800,36303760,4220,4220,4220,4220,0
|
|
20240103,192700,36303760,4220,4220,4220,4220,0
|
|
20240103,192600,36303760,4220,4220,4220,4220,0
|
|
20240103,192500,36303760,4220,4220,4220,4220,0
|
|
20240103,192400,36303760,4220,4220,4220,4220,0
|
|
20240103,192300,36303760,4220,4220,4220,4220,0
|
|
20240103,192200,36303760,4220,4220,4220,4220,0
|
|
20240103,192100,36303760,4220,4220,4220,4220,0
|
|
20240103,192000,36303760,4220,4220,4220,4220,0
|
|
20240103,191900,36303760,4220,4220,4220,4220,261
|
|
20240103,191800,36303760,4220,4220,4220,4220,0
|
|
20240103,191700,36303760,4220,4220,4220,4220,0
|
|
20240103,191600,36303760,4220,4220,4220,4220,0
|
|
20240103,191500,36303760,4220,4220,4220,4220,0
|
|
20240103,191400,36303760,4220,4220,4220,4220,0
|
|
20240103,191300,36303760,4220,4220,4220,4220,0
|
|
20240103,191200,36303760,4220,4220,4220,4220,0
|
|
20240103,191100,36303760,4220,4220,4220,4220,0
|
|
20240103,191000,36303760,4220,4220,4220,4220,0
|
|
20240103,190900,36303760,4220,4220,4220,4220,0
|
|
20240103,190800,36303760,4220,4220,4220,4220,0
|
|
20240103,190700,36303760,4220,4220,4220,4220,0
|
|
20240103,190600,36303760,4220,4220,4220,4220,0
|
|
20240103,190500,36303760,4220,4220,4220,4220,0
|
|
20240103,190400,36303760,4220,4220,4220,4220,0
|
|
20240103,190300,36303760,4220,4220,4220,4220,0
|
|
20240103,190200,36303760,4220,4220,4220,4220,0
|
|
20240103,190100,36303760,4220,4220,4220,4220,0
|
|
20240103,190000,36303760,4220,4220,4220,4220,0
|
|
20240103,185900,36303760,4220,4220,4220,4220,0
|
|
20240103,185800,36303760,4220,4220,4220,4220,0
|
|
20240103,185700,36303760,4220,4220,4220,4220,0
|
|
20240103,185600,36303760,4220,4220,4220,4220,0
|
|
20240103,185500,36303760,4220,4220,4220,4220,0
|
|
20240103,185400,36303760,4220,4220,4220,4220,0
|
|
20240103,185300,36303760,4220,4220,4220,4220,0
|
|
20240103,185200,36303760,4220,4220,4220,4220,0
|
|
20240103,185100,36303760,4220,4220,4220,4220,0
|
|
20240103,185000,36303760,4220,4220,4220,4220,0
|
|
20240103,184900,36303760,4220,4220,4220,4220,261
|
|
20240103,184800,36303760,4220,4220,4220,4220,0
|
|
20240103,184700,36303760,4220,4220,4220,4220,0
|
|
20240103,184600,36303760,4220,4220,4220,4220,0
|
|
20240103,184500,36303760,4220,4220,4220,4220,0
|
|
20240103,184400,36303760,4220,4220,4220,4220,0
|
|
20240103,184300,36303760,4220,4220,4220,4220,0
|
|
20240103,184200,36303760,4220,4220,4220,4220,0
|
|
20240103,184100,36303760,4220,4220,4220,4220,0
|
|
20240103,184000,36303760,4220,4220,4220,4220,0
|
|
20240103,183900,36303760,4220,4220,4220,4220,0
|
|
20240103,183800,36303760,4220,4220,4220,4220,0
|
|
20240103,183700,36303760,4220,4220,4220,4220,0
|
|
20240103,183600,36303760,4220,4220,4220,4220,0
|
|
20240103,183500,36303760,4220,4220,4220,4220,0
|
|
20240103,183400,36303760,4220,4220,4220,4220,0
|
|
20240103,183300,36303760,4220,4220,4220,4220,0
|
|
20240103,183200,36303760,4220,4220,4220,4220,0
|
|
20240103,183100,36303760,4220,4220,4220,4220,0
|
|
20240103,183000,36303760,4220,4220,4220,4220,0
|
|
20240103,182900,36303760,4220,4220,4220,4220,0
|
|
20240103,182800,36303760,4220,4220,4220,4220,0
|
|
20240103,182700,36303760,4220,4220,4220,4220,0
|
|
20240103,182600,36303760,4220,4220,4220,4220,0
|
|
20240103,182500,36303760,4220,4220,4220,4220,0
|
|
20240103,182400,36303760,4220,4220,4220,4220,0
|
|
20240103,182300,36303760,4220,4220,4220,4220,0
|
|
20240103,182200,36303760,4220,4220,4220,4220,0
|
|
20240103,182100,36303760,4220,4220,4220,4220,0
|
|
20240103,182000,36303760,4220,4220,4220,4220,0
|
|
20240103,181900,36303760,4220,4220,4220,4220,261
|
|
20240103,181800,36303760,4220,4220,4220,4220,0
|
|
20240103,181700,36303760,4220,4220,4220,4220,0
|
|
20240103,181600,36303760,4220,4220,4220,4220,0
|
|
20240103,181500,36303760,4220,4220,4220,4220,0
|
|
20240103,181400,36303760,4220,4220,4220,4220,0
|
|
20240103,181300,36303760,4220,4220,4220,4220,0
|
|
20240103,181200,36303760,4220,4220,4220,4220,0
|
|
20240103,181100,36303760,4220,4220,4220,4220,0
|
|
20240103,181000,36303760,4220,4220,4220,4220,0
|
|
20240103,180900,36303760,4220,4220,4220,4220,0
|
|
20240103,180800,36303760,4220,4220,4220,4220,0
|
|
20240103,180700,36303760,4220,4220,4220,4220,0
|
|
20240103,180600,36303760,4220,4220,4220,4220,0
|
|
20240103,180500,36303760,4220,4220,4220,4220,0
|
|
20240103,180400,36303760,4220,4220,4220,4220,0
|
|
20240103,180300,36303760,4220,4220,4220,4220,0
|
|
20240103,180200,36303760,4220,4220,4220,4220,0
|
|
20240103,180100,36303760,4220,4220,4220,4220,0
|
|
20240103,180000,36303760,4220,4220,4220,4220,0
|
|
20240103,175900,36303760,4220,4220,4220,4220,0
|
|
20240103,175800,36303760,4220,4220,4220,4220,0
|
|
20240103,175700,36303760,4220,4220,4220,4220,0
|
|
20240103,175600,36303760,4220,4220,4220,4220,0
|
|
20240103,175500,36303760,4220,4220,4220,4220,0
|
|
20240103,175400,36303760,4220,4220,4220,4220,0
|
|
20240103,175300,36303760,4220,4220,4220,4220,0
|
|
20240103,175200,36303760,4220,4220,4220,4220,0
|
|
20240103,175100,36303760,4220,4220,4220,4220,0
|
|
20240103,175000,36303760,4220,4220,4220,4220,0
|
|
20240103,174900,36303760,4220,4220,4220,4220,261
|
|
20240103,174800,36303760,4220,4220,4220,4220,0
|
|
20240103,174700,36303760,4220,4220,4220,4220,0
|
|
20240103,174600,36303760,4220,4220,4220,4220,0
|
|
20240103,174500,36303760,4220,4220,4220,4220,0
|
|
20240103,174400,36303760,4220,4220,4220,4220,0
|
|
20240103,174300,36303760,4220,4220,4220,4220,0
|
|
20240103,174200,36303760,4220,4220,4220,4220,0
|
|
20240103,174100,36303760,4220,4220,4220,4220,0
|
|
20240103,174000,36303760,4220,4220,4220,4220,0
|
|
20240103,173900,36303760,4220,4220,4220,4220,0
|
|
20240103,173800,36303760,4220,4220,4220,4220,0
|
|
20240103,173700,36303760,4220,4220,4220,4220,0
|
|
20240103,173600,36303760,4220,4220,4220,4220,0
|
|
20240103,173500,36303760,4220,4220,4220,4220,0
|
|
20240103,173400,36303760,4220,4220,4220,4220,0
|
|
20240103,173300,36303760,4220,4220,4220,4220,0
|
|
20240103,173200,36303760,4220,4220,4220,4220,0
|
|
20240103,173100,36303760,4220,4220,4220,4220,0
|
|
20240103,173000,36303760,4220,4220,4220,4220,0
|
|
20240103,172900,36303760,4220,4220,4220,4220,0
|
|
20240103,172800,36303760,4220,4220,4220,4220,0
|
|
20240103,172700,36303760,4220,4220,4220,4220,0
|
|
20240103,172600,36303760,4220,4220,4220,4220,0
|
|
20240103,172500,36303760,4220,4220,4220,4220,0
|
|
20240103,172400,36303760,4220,4220,4220,4220,0
|
|
20240103,172300,36303760,4220,4220,4220,4220,0
|
|
20240103,172200,36303760,4220,4220,4220,4220,0
|
|
20240103,172100,36303760,4220,4220,4220,4220,0
|
|
20240103,172000,36303760,4220,4220,4220,4220,0
|
|
20240103,171900,36303760,4220,4220,4220,4220,261
|
|
20240103,171800,36303760,4220,4220,4220,4220,0
|
|
20240103,171700,36303760,4220,4220,4220,4220,0
|
|
20240103,171600,36303760,4220,4220,4220,4220,0
|
|
20240103,171500,36303760,4220,4220,4220,4220,0
|
|
20240103,171400,36303760,4220,4220,4220,4220,0
|
|
20240103,171300,36303760,4220,4220,4220,4220,0
|
|
20240103,171200,36303760,4220,4220,4220,4220,0
|
|
20240103,171100,36303760,4220,4220,4220,4220,0
|
|
20240103,171000,36303760,4220,4220,4220,4220,0
|
|
20240103,170900,36303760,4220,4220,4220,4220,0
|
|
20240103,170800,36303760,4220,4220,4220,4220,0
|
|
20240103,170700,36303760,4220,4220,4220,4220,0
|
|
20240103,170600,36303760,4220,4220,4220,4220,0
|
|
20240103,170500,36303760,4220,4220,4220,4220,0
|
|
20240103,170400,36303760,4220,4220,4220,4220,0
|
|
20240103,170300,36303760,4220,4220,4220,4220,0
|
|
20240103,170200,36303760,4220,4220,4220,4220,0
|
|
20240103,170100,36303760,4220,4220,4220,4220,0
|
|
20240103,170000,36303760,4220,4220,4220,4220,0
|
|
20240103,165900,36303760,4220,4220,4220,4220,0
|
|
20240103,165800,36303760,4220,4220,4220,4220,0
|
|
20240103,165700,36303760,4220,4220,4220,4220,0
|
|
20240103,165600,36303760,4220,4220,4220,4220,0
|
|
20240103,165500,36303760,4220,4220,4220,4220,0
|
|
20240103,165400,36303760,4220,4220,4220,4220,0
|
|
20240103,165300,36303760,4220,4220,4220,4220,0
|
|
20240103,165200,36303760,4220,4220,4220,4220,0
|
|
20240103,165100,36303760,4220,4220,4220,4220,0
|
|
20240103,165000,36303760,4220,4220,4220,4220,0
|
|
20240103,164900,36303760,4220,4220,4220,4220,261
|
|
20240103,164800,36303760,4220,4220,4220,4220,0
|
|
20240103,164700,36303760,4220,4220,4220,4220,0
|
|
20240103,164600,36303760,4220,4220,4220,4220,0
|
|
20240103,164500,36303760,4220,4220,4220,4220,0
|
|
20240103,164400,36303760,4220,4220,4220,4220,0
|
|
20240103,164300,36303760,4220,4220,4220,4220,0
|
|
20240103,164200,36303760,4220,4220,4220,4220,0
|
|
20240103,164100,36303760,4220,4220,4220,4220,0
|
|
20240103,164000,36303760,4220,4220,4220,4220,0
|
|
20240103,163900,36303760,4220,4220,4220,4220,0
|
|
20240103,163800,36303760,4220,4220,4220,4220,0
|
|
20240103,163700,36303760,4220,4220,4220,4220,0
|
|
20240103,163600,36303760,4220,4220,4220,4220,0
|
|
20240103,163500,36303760,4220,4220,4220,4220,0
|
|
20240103,163400,36303760,4220,4220,4220,4220,0
|
|
20240103,163300,36303760,4220,4220,4220,4220,0
|
|
20240103,163200,36303760,4220,4220,4220,4220,0
|
|
20240103,163100,36303760,4220,4220,4220,4220,0
|
|
20240103,163000,36303760,4220,4220,4220,4220,0
|
|
20240103,162900,36303760,4220,4220,4220,4220,0
|
|
20240103,162800,36303760,4220,4220,4220,4220,0
|
|
20240103,162700,36303760,4220,4220,4220,4220,0
|
|
20240103,162600,36303760,4220,4220,4220,4220,0
|
|
20240103,162500,36303760,4220,4220,4220,4220,0
|
|
20240103,162400,36303760,4220,4220,4220,4220,0
|
|
20240103,162300,36303760,4220,4220,4220,4220,0
|
|
20240103,162200,36303760,4220,4220,4220,4220,0
|
|
20240103,162100,36303760,4220,4220,4220,4220,0
|
|
20240103,162000,36303760,4220,4220,4220,4220,0
|
|
20240103,161900,36303760,4220,4220,4220,4220,261
|
|
20240103,161800,36303760,4220,4220,4220,4220,0
|
|
20240103,161700,36303760,4220,4220,4220,4220,0
|
|
20240103,161600,36303760,4220,4220,4220,4220,0
|
|
20240103,161500,36303760,4220,4220,4220,4220,0
|
|
20240103,161400,36303760,4220,4220,4220,4220,0
|
|
20240103,161300,36303760,4220,4220,4220,4220,0
|
|
20240103,161200,36303760,4220,4220,4220,4220,0
|
|
20240103,161100,36303760,4220,4220,4220,4220,0
|
|
20240103,161000,36303760,4220,4220,4220,4220,0
|
|
20240103,160900,36303760,4220,4220,4220,4220,0
|
|
20240103,160800,36303760,4220,4220,4220,4220,0
|
|
20240103,160700,36303760,4220,4220,4220,4220,0
|
|
20240103,160600,36303760,4220,4220,4220,4220,0
|
|
20240103,160500,36303760,4220,4220,4220,4220,0
|
|
20240103,160400,36303760,4220,4220,4220,4220,0
|
|
20240103,160300,36303760,4220,4220,4220,4220,0
|
|
20240103,160200,36303760,4220,4220,4220,4220,0
|
|
20240103,160100,36303760,4220,4220,4220,4220,0
|
|
20240103,160000,36303760,4220,4220,4220,4220,0
|
|
20240103,155900,36303760,4220,4220,4220,4220,0
|
|
20240103,155800,36303760,4220,4220,4220,4220,0
|
|
20240103,155700,36303760,4220,4220,4220,4220,0
|
|
20240103,155600,36303760,4220,4220,4220,4220,0
|
|
20240103,155500,36303760,4220,4220,4220,4220,0
|
|
20240103,155400,36303760,4220,4220,4220,4220,0
|
|
20240103,155300,36303760,4220,4220,4220,4220,0
|
|
20240103,155200,36303760,4220,4220,4220,4220,0
|
|
20240103,155100,36303760,4220,4220,4220,4220,0
|
|
20240103,155000,36303760,4220,4220,4220,4220,0
|
|
20240103,154900,36303760,4220,4220,4220,4220,261
|
|
20240103,154800,36303760,4220,4220,4220,4220,0
|
|
20240103,154700,36303760,4220,4220,4220,4220,0
|
|
20240103,154600,36303760,4220,4220,4220,4220,0
|
|
20240103,154500,36303760,4220,4220,4220,4220,0
|
|
20240103,154400,36303760,4220,4220,4220,4220,0
|
|
20240103,154300,36303760,4220,4220,4220,4220,0
|
|
20240103,154200,36303760,4220,4220,4220,4220,0
|
|
20240103,154100,36303760,4220,4220,4220,4220,0
|
|
20240103,154000,36303760,4220,4220,4220,4220,0
|
|
20240103,153900,36303760,4220,4220,4220,4220,0
|
|
20240103,153800,36303760,4220,4220,4220,4220,0
|
|
20240103,153700,36303760,4220,4220,4220,4220,0
|
|
20240103,153600,36303760,4220,4220,4220,4220,0
|
|
20240103,153500,36303760,4220,4220,4220,4220,0
|
|
20240103,153400,36303760,4220,4220,4220,4220,0
|
|
20240103,153300,36303760,4220,4220,4220,4220,0
|
|
20240103,153200,36303760,4220,4220,4220,4220,0
|
|
20240103,153100,36303760,4220,4220,4220,4220,0
|
|
20240103,153000,36303760,4220,4220,4220,4220,261
|
|
20240103,152900,35202340,4220,4220,4220,4220,0
|
|
20240103,152800,35202340,4220,4220,4220,4220,0
|
|
20240103,152700,35202340,4220,4220,4220,4220,0
|
|
20240103,152600,35202340,4220,4220,4220,4220,0
|
|
20240103,152500,35202340,4220,4220,4220,4220,0
|
|
20240103,152400,35202340,4220,4220,4220,4220,0
|
|
20240103,152300,35202340,4220,4220,4220,4220,0
|
|
20240103,152200,35202340,4220,4220,4220,4220,0
|
|
20240103,152100,35202340,4220,4220,4220,4220,0
|
|
20240103,152000,35202340,4220,4220,4220,4220,0
|
|
20240103,151900,35202340,4220,4210,4220,4210,71
|
|
20240103,151800,34903100,4215,4210,4215,4205,178
|
|
20240103,151700,34153300,4210,4210,4215,4205,229
|
|
20240103,151600,33189175,4210,4210,4210,4210,160
|
|
20240103,151500,32515575,4210,4200,4210,4200,10
|
|
20240103,151400,32473515,4210,4210,4210,4210,11
|
|
20240103,151300,32427205,4200,4200,4200,4200,0
|
|
20240103,151200,32427205,4200,4200,4200,4200,31
|
|
20240103,151100,32297005,4205,4205,4205,4205,5
|
|
20240103,151000,32275980,4205,4200,4210,4200,55
|
|
20240103,150900,32044735,4210,4210,4210,4210,20
|
|
20240103,150800,31960535,4210,4210,4210,4210,14
|
|
20240103,150700,31901595,4210,4210,4210,4210,0
|
|
20240103,150600,31901595,4210,4210,4210,4210,0
|
|
20240103,150500,31901595,4210,4200,4210,4200,48
|
|
20240103,150400,31699945,4200,4200,4200,4200,20
|
|
20240103,150300,31615945,4210,4210,4210,4210,0
|
|
20240103,150200,31615945,4210,4210,4210,4210,0
|
|
20240103,150100,31615945,4210,4210,4210,4210,19
|
|
20240103,150000,31535955,4200,4210,4210,4200,16
|
|
20240103,145900,31468745,4210,4210,4210,4210,0
|
|
20240103,145800,31468745,4210,4210,4210,4210,8
|
|
20240103,145700,31435065,4210,4210,4210,4210,0
|
|
20240103,145600,31435065,4210,4200,4210,4200,52
|
|
20240103,145500,31216615,4205,4210,4210,4205,463
|
|
20240103,145400,29269635,4210,4210,4210,4210,41
|
|
20240103,145300,29097025,4220,4220,4220,4220,0
|
|
20240103,145200,29097025,4220,4220,4220,4220,5
|
|
20240103,145100,29075925,4220,4220,4220,4220,26
|
|
20240103,145000,28966205,4220,4220,4220,4220,12
|
|
20240103,144900,28915565,4220,4220,4220,4220,0
|
|
20240103,144800,28915565,4220,4220,4220,4220,0
|
|
20240103,144700,28915565,4220,4220,4220,4220,9
|
|
20240103,144600,28877585,4220,4220,4220,4220,0
|
|
20240103,144500,28877585,4220,4220,4220,4220,100
|
|
20240103,144400,28455585,4220,4220,4220,4220,0
|
|
20240103,144300,28455585,4220,4220,4220,4220,14
|
|
20240103,144200,28396505,4220,4220,4220,4220,5
|
|
20240103,144100,28375405,4205,4205,4205,4205,27
|
|
20240103,144000,28261870,4205,4205,4205,4205,0
|
|
20240103,143900,28261870,4205,4205,4205,4205,0
|
|
20240103,143800,28261870,4205,4205,4205,4205,200
|
|
20240103,143700,27420870,4205,4205,4205,4205,0
|
|
20240103,143600,27420870,4205,4205,4205,4205,0
|
|
20240103,143500,27420870,4205,4205,4205,4205,0
|
|
20240103,143400,27420870,4205,4205,4205,4205,0
|
|
20240103,143300,27420870,4205,4205,4205,4205,0
|
|
20240103,143200,27420870,4205,4205,4205,4205,0
|
|
20240103,143100,27420870,4205,4205,4205,4205,0
|
|
20240103,143000,27420870,4205,4205,4205,4205,0
|
|
20240103,142900,27420870,4205,4205,4205,4205,0
|
|
20240103,142800,27420870,4205,4205,4205,4205,0
|
|
20240103,142700,27420870,4205,4210,4210,4205,139
|
|
20240103,142600,26835920,4210,4210,4210,4210,0
|
|
20240103,142500,26835920,4210,4210,4210,4210,0
|
|
20240103,142400,26835920,4210,4210,4210,4210,0
|
|
20240103,142300,26835920,4210,4210,4210,4210,0
|
|
20240103,142200,26835920,4210,4210,4210,4210,0
|
|
20240103,142100,26835920,4210,4210,4210,4210,0
|
|
20240103,142000,26835920,4210,4210,4210,4210,0
|
|
20240103,141900,26835920,4210,4210,4210,4210,0
|
|
20240103,141800,26835920,4210,4210,4210,4210,0
|
|
20240103,141700,26835920,4210,4210,4210,4210,1
|
|
20240103,141600,26831710,4210,4210,4210,4210,0
|
|
20240103,141500,26831710,4210,4210,4210,4210,0
|
|
20240103,141400,26831710,4210,4210,4210,4210,0
|
|
20240103,141300,26831710,4210,4210,4210,4210,0
|
|
20240103,141200,26831710,4210,4210,4210,4210,0
|
|
20240103,141100,26831710,4210,4210,4210,4210,0
|
|
20240103,141000,26831710,4210,4210,4210,4210,203
|
|
20240103,140900,25977080,4220,4220,4220,4220,0
|
|
20240103,140800,25977080,4220,4220,4220,4220,0
|
|
20240103,140700,25977080,4220,4220,4220,4220,9
|
|
20240103,140600,25939100,4220,4220,4220,4220,0
|
|
20240103,140500,25939100,4220,4220,4220,4220,18
|
|
20240103,140400,25863140,4215,4215,4215,4215,17
|
|
20240103,140300,25791485,4215,4215,4215,4215,32
|
|
20240103,140200,25656605,4215,4215,4215,4215,0
|
|
20240103,140100,25656605,4215,4215,4215,4215,0
|
|
20240103,140000,25656605,4215,4215,4215,4215,48
|
|
20240103,135900,25454285,4215,4215,4215,4215,0
|
|
20240103,135800,25454285,4215,4215,4215,4215,0
|
|
20240103,135700,25454285,4215,4215,4215,4215,0
|
|
20240103,135600,25454285,4215,4215,4215,4215,14
|
|
20240103,135500,25395275,4215,4215,4215,4215,0
|
|
20240103,135400,25395275,4215,4215,4215,4215,0
|
|
20240103,135300,25395275,4215,4215,4215,4215,14
|
|
20240103,135200,25336265,4215,4215,4215,4215,0
|
|
20240103,135100,25336265,4215,4215,4215,4215,0
|
|
20240103,135000,25336265,4215,4215,4215,4215,0
|
|
20240103,134900,25336265,4215,4215,4215,4215,59
|
|
20240103,134800,25087580,4215,4215,4215,4215,0
|
|
20240103,134700,25087580,4215,4215,4215,4215,0
|
|
20240103,134600,25087580,4215,4215,4215,4215,11
|
|
20240103,134500,25041215,4215,4215,4215,4215,0
|
|
20240103,134400,25041215,4215,4215,4215,4215,0
|
|
20240103,134300,25041215,4215,4215,4215,4215,0
|
|
20240103,134200,25041215,4215,4215,4215,4215,5
|
|
20240103,134100,25020140,4215,4215,4215,4215,100
|
|
20240103,134000,24598640,4210,4210,4210,4210,0
|
|
20240103,133900,24598640,4210,4210,4210,4210,7
|
|
20240103,133800,24569170,4210,4210,4210,4210,0
|
|
20240103,133700,24569170,4210,4215,4215,4210,233
|
|
20240103,133600,23587330,4215,4215,4215,4215,4
|
|
20240103,133500,23570470,4220,4220,4220,4220,15
|
|
20240103,133400,23507170,4225,4225,4225,4225,0
|
|
20240103,133300,23507170,4225,4225,4225,4225,0
|
|
20240103,133200,23507170,4225,4225,4225,4225,0
|
|
20240103,133100,23507170,4225,4225,4225,4225,9
|
|
20240103,133000,23469145,4225,4225,4225,4225,0
|
|
20240103,132900,23469145,4225,4225,4225,4225,0
|
|
20240103,132800,23469145,4225,4225,4225,4225,17
|
|
20240103,132700,23397320,4225,4225,4225,4225,0
|
|
20240103,132600,23397320,4225,4225,4225,4225,0
|
|
20240103,132500,23397320,4225,4225,4225,4225,30
|
|
20240103,132400,23270570,4225,4225,4225,4225,11
|
|
20240103,132300,23224095,4225,4225,4225,4225,36
|
|
20240103,132200,23071995,4220,4225,4225,4220,454
|
|
20240103,132100,21154065,4225,4225,4225,4225,0
|
|
20240103,132000,21154065,4225,4225,4225,4225,10
|
|
20240103,131900,21111815,4225,4225,4225,4225,50
|
|
20240103,131800,20900565,4225,4225,4225,4225,0
|
|
20240103,131700,20900565,4225,4225,4225,4225,4
|
|
20240103,131600,20883665,4225,4225,4225,4225,0
|
|
20240103,131500,20883665,4225,4225,4225,4225,0
|
|
20240103,131400,20883665,4225,4225,4225,4225,10
|
|
20240103,131300,20841415,4220,4220,4220,4220,7
|
|
20240103,131200,20811875,4220,4220,4220,4220,9
|
|
20240103,131100,20773895,4220,4220,4220,4220,0
|
|
20240103,131000,20773895,4220,4220,4220,4220,0
|
|
20240103,130900,20773895,4220,4220,4220,4220,0
|
|
20240103,130800,20773895,4220,4220,4220,4220,5
|
|
20240103,130700,20752795,4215,4215,4215,4215,0
|
|
20240103,130600,20752795,4215,4215,4215,4215,0
|
|
20240103,130500,20752795,4215,4215,4215,4215,0
|
|
20240103,130400,20752795,4215,4215,4215,4215,0
|
|
20240103,130300,20752795,4215,4215,4215,4215,200
|
|
20240103,130200,19909795,4215,4215,4215,4215,0
|
|
20240103,130100,19909795,4215,4215,4215,4215,0
|
|
20240103,130000,19909795,4215,4215,4215,4215,0
|
|
20240103,125900,19909795,4215,4215,4215,4215,0
|
|
20240103,125800,19909795,4215,4215,4215,4215,1
|
|
20240103,125700,19905580,4220,4220,4220,4220,0
|
|
20240103,125600,19905580,4220,4220,4220,4220,0
|
|
20240103,125500,19905580,4220,4220,4220,4220,77
|
|
20240103,125400,19580640,4220,4220,4220,4220,0
|
|
20240103,125300,19580640,4220,4220,4220,4220,10
|
|
20240103,125200,19538440,4220,4220,4220,4215,85
|
|
20240103,125100,19179915,4220,4220,4220,4220,0
|
|
20240103,125000,19179915,4220,4220,4220,4220,0
|
|
20240103,124900,19179915,4220,4220,4220,4220,0
|
|
20240103,124800,19179915,4220,4220,4220,4220,15
|
|
20240103,124700,19116615,4220,4220,4220,4220,2
|
|
20240103,124600,19108175,4220,4220,4220,4220,20
|
|
20240103,124500,19023775,4215,4215,4215,4215,0
|
|
20240103,124400,19023775,4215,4215,4215,4215,0
|
|
20240103,124300,19023775,4215,4215,4215,4215,0
|
|
20240103,124200,19023775,4215,4215,4215,4215,0
|
|
20240103,124100,19023775,4215,4215,4215,4215,0
|
|
20240103,124000,19023775,4215,4215,4215,4215,9
|
|
20240103,123900,18985840,4210,4210,4210,4210,0
|
|
20240103,123800,18985840,4210,4210,4210,4210,0
|
|
20240103,123700,18985840,4210,4210,4210,4210,0
|
|
20240103,123600,18985840,4210,4210,4210,4210,0
|
|
20240103,123500,18985840,4210,4210,4210,4210,0
|
|
20240103,123400,18985840,4210,4210,4210,4210,0
|
|
20240103,123300,18985840,4210,4210,4210,4210,0
|
|
20240103,123200,18985840,4210,4210,4210,4210,0
|
|
20240103,123100,18985840,4210,4210,4210,4210,0
|
|
20240103,123000,18985840,4210,4210,4210,4210,0
|
|
20240103,122900,18985840,4210,4210,4210,4210,0
|
|
20240103,122800,18985840,4210,4210,4210,4210,0
|
|
20240103,122700,18985840,4210,4210,4210,4210,0
|
|
20240103,122600,18985840,4210,4210,4210,4210,0
|
|
20240103,122500,18985840,4210,4210,4210,4210,0
|
|
20240103,122400,18985840,4210,4210,4210,4210,0
|
|
20240103,122300,18985840,4210,4210,4210,4210,0
|
|
20240103,122200,18985840,4210,4210,4210,4210,17
|
|
20240103,122100,18914270,4215,4215,4215,4215,0
|
|
20240103,122000,18914270,4215,4215,4215,4215,492
|
|
20240103,121900,16840490,4215,4215,4215,4215,23
|
|
20240103,121800,16743545,4215,4215,4215,4215,0
|
|
20240103,121700,16743545,4215,4215,4215,4215,0
|
|
20240103,121600,16743545,4215,4215,4215,4215,0
|
|
20240103,121500,16743545,4215,4215,4215,4215,0
|
|
20240103,121400,16743545,4215,4215,4215,4215,0
|
|
20240103,121300,16743545,4215,4215,4215,4215,15
|
|
20240103,121200,16680320,4215,4215,4215,4215,61
|
|
20240103,121100,16423205,4215,4215,4215,4215,0
|
|
20240103,121000,16423205,4215,4215,4215,4215,0
|
|
20240103,120900,16423205,4215,4215,4215,4215,0
|
|
20240103,120800,16423205,4215,4215,4215,4215,11
|
|
20240103,120700,16376840,4215,4215,4215,4215,0
|
|
20240103,120600,16376840,4215,4215,4215,4215,0
|
|
20240103,120500,16376840,4215,4215,4215,4215,12
|
|
20240103,120400,16326260,4215,4215,4215,4215,0
|
|
20240103,120300,16326260,4215,4215,4215,4215,0
|
|
20240103,120200,16326260,4215,4215,4215,4215,0
|
|
20240103,120100,16326260,4215,4215,4215,4215,59
|
|
20240103,120000,16077575,4215,4215,4215,4215,0
|
|
20240103,115900,16077575,4215,4215,4215,4215,0
|
|
20240103,115800,16077575,4215,4215,4215,4215,12
|
|
20240103,115700,16026995,4215,4215,4215,4215,0
|
|
20240103,115600,16026995,4215,4215,4215,4215,10
|
|
20240103,115500,15984845,4215,4215,4215,4215,15
|
|
20240103,115400,15921620,4215,4215,4215,4215,0
|
|
20240103,115300,15921620,4215,4215,4215,4215,0
|
|
20240103,115200,15921620,4215,4215,4215,4215,0
|
|
20240103,115100,15921620,4215,4215,4215,4215,9
|
|
20240103,115000,15883685,4215,4215,4215,4215,0
|
|
20240103,114900,15883685,4215,4215,4215,4215,0
|
|
20240103,114800,15883685,4215,4215,4215,4215,0
|
|
20240103,114700,15883685,4215,4225,4225,4215,28
|
|
20240103,114600,15765555,4215,4215,4215,4215,124
|
|
20240103,114500,15242895,4215,4215,4215,4215,133
|
|
20240103,114400,14682300,4215,4215,4215,4215,0
|
|
20240103,114300,14682300,4215,4215,4215,4215,0
|
|
20240103,114200,14682300,4215,4215,4215,4215,27
|
|
20240103,114100,14568495,4225,4225,4225,4225,0
|
|
20240103,114000,14568495,4225,4225,4225,4225,0
|
|
20240103,113900,14568495,4225,4225,4225,4225,13
|
|
20240103,113800,14513570,4225,4225,4225,4225,0
|
|
20240103,113700,14513570,4225,4225,4225,4225,0
|
|
20240103,113600,14513570,4225,4225,4225,4225,7
|
|
20240103,113500,14483995,4225,4225,4225,4225,0
|
|
20240103,113400,14483995,4225,4225,4225,4225,0
|
|
20240103,113300,14483995,4225,4225,4225,4225,0
|
|
20240103,113200,14483995,4225,4225,4225,4225,35
|
|
20240103,113100,14336120,4225,4225,4225,4225,0
|
|
20240103,113000,14336120,4225,4225,4225,4225,0
|
|
20240103,112900,14336120,4225,4225,4225,4225,9
|
|
20240103,112800,14298095,4225,4225,4225,4225,0
|
|
20240103,112700,14298095,4225,4225,4225,4225,0
|
|
20240103,112600,14298095,4225,4225,4225,4225,0
|
|
20240103,112500,14298095,4225,4225,4225,4225,17
|
|
20240103,112400,14226270,4225,4225,4225,4225,0
|
|
20240103,112300,14226270,4225,4225,4225,4225,0
|
|
20240103,112200,14226270,4225,4225,4225,4225,0
|
|
20240103,112100,14226270,4225,4225,4225,4225,13
|
|
20240103,112000,14171345,4225,4225,4225,4225,0
|
|
20240103,111900,14171345,4225,4225,4225,4225,0
|
|
20240103,111800,14171345,4225,4225,4225,4225,9
|
|
20240103,111700,14133320,4225,4225,4225,4225,0
|
|
20240103,111600,14133320,4225,4225,4225,4225,1
|
|
20240103,111500,14129095,4220,4220,4220,4220,0
|
|
20240103,111400,14129095,4220,4220,4220,4220,13
|
|
20240103,111300,14074235,4220,4220,4220,4220,0
|
|
20240103,111200,14074235,4220,4220,4220,4220,74
|
|
20240103,111100,13761955,4215,4215,4215,4215,0
|
|
20240103,111000,13761955,4215,4215,4215,4215,0
|
|
20240103,110900,13761955,4215,4215,4215,4215,0
|
|
20240103,110800,13761955,4215,4215,4215,4215,0
|
|
20240103,110700,13761955,4215,4215,4215,4215,0
|
|
20240103,110600,13761955,4215,4215,4215,4215,0
|
|
20240103,110500,13761955,4215,4215,4215,4215,0
|
|
20240103,110400,13761955,4215,4215,4215,4215,0
|
|
20240103,110300,13761955,4215,4215,4215,4215,0
|
|
20240103,110200,13761955,4215,4215,4215,4215,0
|
|
20240103,110100,13761955,4215,4215,4215,4215,0
|
|
20240103,110000,13761955,4215,4215,4215,4215,0
|
|
20240103,105900,13761955,4215,4215,4215,4215,0
|
|
20240103,105800,13761955,4215,4215,4215,4215,0
|
|
20240103,105700,13761955,4215,4215,4215,4215,0
|
|
20240103,105600,13761955,4215,4215,4215,4215,0
|
|
20240103,105500,13761955,4215,4215,4215,4215,0
|
|
20240103,105400,13761955,4215,4215,4215,4215,1
|
|
20240103,105300,13757740,4215,4215,4215,4215,0
|
|
20240103,105200,13757740,4215,4215,4215,4215,0
|
|
20240103,105100,13757740,4215,4215,4215,4215,0
|
|
20240103,105000,13757740,4215,4215,4215,4215,0
|
|
20240103,104900,13757740,4215,4215,4215,4215,0
|
|
20240103,104800,13757740,4215,4210,4215,4210,20
|
|
20240103,104700,13673455,4210,4210,4210,4210,37
|
|
20240103,104600,13517685,4210,4220,4220,4210,38
|
|
20240103,104500,13357505,4220,4220,4220,4220,0
|
|
20240103,104400,13357505,4220,4220,4220,4220,0
|
|
20240103,104300,13357505,4220,4220,4220,4220,144
|
|
20240103,104200,12749825,4220,4220,4220,4220,35
|
|
20240103,104100,12602125,4225,4225,4225,4225,0
|
|
20240103,104000,12602125,4225,4225,4225,4225,6
|
|
20240103,103900,12576775,4215,4215,4215,4215,230
|
|
20240103,103800,11607325,4205,4205,4205,4205,0
|
|
20240103,103700,11607325,4205,4205,4205,4205,0
|
|
20240103,103600,11607325,4205,4205,4205,4205,0
|
|
20240103,103500,11607325,4205,4205,4205,4205,0
|
|
20240103,103400,11607325,4205,4205,4205,4205,0
|
|
20240103,103300,11607325,4205,4205,4205,4205,0
|
|
20240103,103200,11607325,4205,4205,4205,4205,0
|
|
20240103,103100,11607325,4205,4205,4205,4205,0
|
|
20240103,103000,11607325,4205,4205,4205,4205,0
|
|
20240103,102900,11607325,4205,4205,4205,4205,0
|
|
20240103,102800,11607325,4205,4205,4205,4205,0
|
|
20240103,102700,11607325,4205,4205,4205,4205,0
|
|
20240103,102600,11607325,4205,4205,4205,4205,0
|
|
20240103,102500,11607325,4205,4205,4205,4205,0
|
|
20240103,102400,11607325,4205,4205,4205,4205,40
|
|
20240103,102300,11439125,4205,4205,4205,4205,0
|
|
20240103,102200,11439125,4205,4205,4205,4205,50
|
|
20240103,102100,11228875,4205,4205,4205,4205,0
|
|
20240103,102000,11228875,4205,4205,4205,4205,0
|
|
20240103,101900,11228875,4205,4205,4205,4205,0
|
|
20240103,101800,11228875,4205,4205,4205,4205,6
|
|
20240103,101700,11203645,4205,4205,4205,4205,0
|
|
20240103,101600,11203645,4205,4205,4205,4205,13
|
|
20240103,101500,11148980,4205,4205,4205,4205,0
|
|
20240103,101400,11148980,4205,4205,4205,4205,14
|
|
20240103,101300,11090110,4205,4205,4205,4205,0
|
|
20240103,101200,11090110,4205,4205,4205,4205,0
|
|
20240103,101100,11090110,4205,4205,4205,4205,53
|
|
20240103,101000,10867245,4205,4205,4205,4205,0
|
|
20240103,100900,10867245,4205,4205,4205,4205,0
|
|
20240103,100800,10867245,4205,4205,4205,4205,0
|
|
20240103,100700,10867245,4205,4205,4205,4205,0
|
|
20240103,100600,10867245,4205,4205,4205,4205,4
|
|
20240103,100500,10850425,4205,4205,4205,4205,0
|
|
20240103,100400,10850425,4205,4205,4205,4205,1
|
|
20240103,100300,10846220,4215,4215,4215,4215,50
|
|
20240103,100200,10635470,4215,4215,4215,4215,12
|
|
20240103,100100,10584890,4215,4215,4215,4215,1
|
|
20240103,100000,10580675,4215,4215,4215,4215,0
|
|
20240103,095900,10580675,4215,4215,4215,4215,6
|
|
20240103,095800,10555385,4215,4210,4215,4210,51
|
|
20240103,095700,10340425,4220,4205,4220,4200,200
|
|
20240103,095600,9498015,4220,4220,4220,4220,0
|
|
20240103,095500,9498015,4220,4220,4220,4220,10
|
|
20240103,095400,9455815,4220,4220,4220,4220,0
|
|
20240103,095300,9455815,4220,4220,4220,4220,300
|
|
20240103,095200,8189815,4205,4205,4205,4205,0
|
|
20240103,095100,8189815,4205,4205,4205,4205,0
|
|
20240103,095000,8189815,4205,4205,4205,4205,0
|
|
20240103,094900,8189815,4205,4205,4205,4205,0
|
|
20240103,094800,8189815,4205,4205,4205,4205,0
|
|
20240103,094700,8189815,4205,4205,4205,4205,0
|
|
20240103,094600,8189815,4205,4205,4205,4205,0
|
|
20240103,094500,8189815,4205,4205,4205,4205,0
|
|
20240103,094400,8189815,4205,4205,4205,4205,0
|
|
20240103,094300,8189815,4205,4200,4205,4200,189
|
|
20240103,094200,7395520,4200,4200,4200,4200,0
|
|
20240103,094100,7395520,4200,4200,4200,4200,0
|
|
20240103,094000,7395520,4200,4200,4200,4200,295
|
|
20240103,093900,6156520,4215,4215,4215,4215,0
|
|
20240103,093800,6156520,4215,4215,4215,4215,0
|
|
20240103,093700,6156520,4215,4215,4215,4215,6
|
|
20240103,093600,6131230,4215,4215,4215,4215,0
|
|
20240103,093500,6131230,4215,4215,4215,4215,3
|
|
20240103,093400,6118585,4185,4190,4190,4185,79
|
|
20240103,093300,5787910,4195,4195,4195,4195,9
|
|
20240103,093200,5750155,4195,4195,4195,4195,142
|
|
20240103,093100,5154465,4200,4200,4200,4200,5
|
|
20240103,093000,5133465,4195,4200,4200,4195,14
|
|
20240103,092900,5074715,4200,4200,4200,4200,143
|
|
20240103,092800,4474115,4200,4205,4205,4200,101
|
|
20240103,092700,4049910,4205,4200,4205,4200,48
|
|
20240103,092600,3848100,4205,4205,4205,4205,112
|
|
20240103,092500,3377140,4205,4210,4210,4205,24
|
|
20240103,092400,3276140,4220,4220,4220,4220,0
|
|
20240103,092300,3276140,4220,4220,4220,4220,6
|
|
20240103,092200,3250820,4220,4220,4220,4220,5
|
|
20240103,092100,3229720,4220,4220,4220,4220,0
|
|
20240103,092000,3229720,4220,4220,4220,4220,0
|
|
20240103,091900,3229720,4220,4220,4220,4220,16
|
|
20240103,091800,3162200,4220,4220,4220,4220,0
|
|
20240103,091700,3162200,4220,4220,4220,4220,260
|
|
20240103,091600,2065000,4220,4220,4220,4220,60
|
|
20240103,091500,1811800,4220,4220,4220,4220,0
|
|
20240103,091400,1811800,4220,4220,4220,4220,0
|
|
20240103,091300,1811800,4220,4220,4220,4220,0
|
|
20240103,091200,1811800,4220,4220,4220,4220,0
|
|
20240103,091100,1811800,4220,4220,4220,4220,0
|
|
20240103,091000,1811800,4220,4215,4220,4215,15
|
|
20240103,090900,1748525,4220,4220,4220,4220,120
|
|
20240103,090800,1242125,4220,4220,4220,4220,0
|
|
20240103,090700,1242125,4220,4220,4220,4220,0
|
|
20240103,090600,1242125,4220,4220,4220,4220,0
|
|
20240103,090500,1242125,4220,4220,4220,4220,0
|
|
20240103,090400,1242125,4220,4220,4220,4220,0
|
|
20240103,090300,1242125,4220,4220,4220,4220,0
|
|
20240103,090200,1242125,4220,4220,4220,4220,0
|
|
20240103,090100,1242125,4220,4220,4220,4220,0
|
|
20240103,090000,1242125,4220,4225,4225,4220,294
|