652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240110,194900,45548335,4215,4215,4215,4215,545
|
|
20240110,194800,45548335,4215,4215,4215,4215,0
|
|
20240110,194700,45548335,4215,4215,4215,4215,0
|
|
20240110,194600,45548335,4215,4215,4215,4215,0
|
|
20240110,194500,45548335,4215,4215,4215,4215,0
|
|
20240110,194400,45548335,4215,4215,4215,4215,0
|
|
20240110,194300,45548335,4215,4215,4215,4215,0
|
|
20240110,194200,45548335,4215,4215,4215,4215,0
|
|
20240110,194100,45548335,4215,4215,4215,4215,0
|
|
20240110,194000,45548335,4215,4215,4215,4215,0
|
|
20240110,193900,45548335,4215,4215,4215,4215,0
|
|
20240110,193800,45548335,4215,4215,4215,4215,0
|
|
20240110,193700,45548335,4215,4215,4215,4215,0
|
|
20240110,193600,45548335,4215,4215,4215,4215,0
|
|
20240110,193500,45548335,4215,4215,4215,4215,0
|
|
20240110,193400,45548335,4215,4215,4215,4215,0
|
|
20240110,193300,45548335,4215,4215,4215,4215,0
|
|
20240110,193200,45548335,4215,4215,4215,4215,0
|
|
20240110,193100,45548335,4215,4215,4215,4215,0
|
|
20240110,193000,45548335,4215,4215,4215,4215,0
|
|
20240110,192900,45548335,4215,4215,4215,4215,0
|
|
20240110,192800,45548335,4215,4215,4215,4215,0
|
|
20240110,192700,45548335,4215,4215,4215,4215,0
|
|
20240110,192600,45548335,4215,4215,4215,4215,0
|
|
20240110,192500,45548335,4215,4215,4215,4215,0
|
|
20240110,192400,45548335,4215,4215,4215,4215,0
|
|
20240110,192300,45548335,4215,4215,4215,4215,0
|
|
20240110,192200,45548335,4215,4215,4215,4215,0
|
|
20240110,192100,45548335,4215,4215,4215,4215,0
|
|
20240110,192000,45548335,4215,4215,4215,4215,0
|
|
20240110,191900,45548335,4215,4215,4215,4215,545
|
|
20240110,191800,45548335,4215,4215,4215,4215,0
|
|
20240110,191700,45548335,4215,4215,4215,4215,0
|
|
20240110,191600,45548335,4215,4215,4215,4215,0
|
|
20240110,191500,45548335,4215,4215,4215,4215,0
|
|
20240110,191400,45548335,4215,4215,4215,4215,0
|
|
20240110,191300,45548335,4215,4215,4215,4215,0
|
|
20240110,191200,45548335,4215,4215,4215,4215,0
|
|
20240110,191100,45548335,4215,4215,4215,4215,0
|
|
20240110,191000,45548335,4215,4215,4215,4215,0
|
|
20240110,190900,45548335,4215,4215,4215,4215,0
|
|
20240110,190800,45548335,4215,4215,4215,4215,0
|
|
20240110,190700,45548335,4215,4215,4215,4215,0
|
|
20240110,190600,45548335,4215,4215,4215,4215,0
|
|
20240110,190500,45548335,4215,4215,4215,4215,0
|
|
20240110,190400,45548335,4215,4215,4215,4215,0
|
|
20240110,190300,45548335,4215,4215,4215,4215,0
|
|
20240110,190200,45548335,4215,4215,4215,4215,0
|
|
20240110,190100,45548335,4215,4215,4215,4215,0
|
|
20240110,190000,45548335,4215,4215,4215,4215,0
|
|
20240110,185900,45548335,4215,4215,4215,4215,0
|
|
20240110,185800,45548335,4215,4215,4215,4215,0
|
|
20240110,185700,45548335,4215,4215,4215,4215,0
|
|
20240110,185600,45548335,4215,4215,4215,4215,0
|
|
20240110,185500,45548335,4215,4215,4215,4215,0
|
|
20240110,185400,45548335,4215,4215,4215,4215,0
|
|
20240110,185300,45548335,4215,4215,4215,4215,0
|
|
20240110,185200,45548335,4215,4215,4215,4215,0
|
|
20240110,185100,45548335,4215,4215,4215,4215,0
|
|
20240110,185000,45548335,4215,4215,4215,4215,0
|
|
20240110,184900,45548335,4215,4215,4215,4215,545
|
|
20240110,184800,45548335,4215,4215,4215,4215,0
|
|
20240110,184700,45548335,4215,4215,4215,4215,0
|
|
20240110,184600,45548335,4215,4215,4215,4215,0
|
|
20240110,184500,45548335,4215,4215,4215,4215,0
|
|
20240110,184400,45548335,4215,4215,4215,4215,0
|
|
20240110,184300,45548335,4215,4215,4215,4215,0
|
|
20240110,184200,45548335,4215,4215,4215,4215,0
|
|
20240110,184100,45548335,4215,4215,4215,4215,0
|
|
20240110,184000,45548335,4215,4215,4215,4215,0
|
|
20240110,183900,45548335,4215,4215,4215,4215,0
|
|
20240110,183800,45548335,4215,4215,4215,4215,0
|
|
20240110,183700,45548335,4215,4215,4215,4215,0
|
|
20240110,183600,45548335,4215,4215,4215,4215,0
|
|
20240110,183500,45548335,4215,4215,4215,4215,0
|
|
20240110,183400,45548335,4215,4215,4215,4215,0
|
|
20240110,183300,45548335,4215,4215,4215,4215,0
|
|
20240110,183200,45548335,4215,4215,4215,4215,0
|
|
20240110,183100,45548335,4215,4215,4215,4215,0
|
|
20240110,183000,45548335,4215,4215,4215,4215,0
|
|
20240110,182900,45548335,4215,4215,4215,4215,0
|
|
20240110,182800,45548335,4215,4215,4215,4215,0
|
|
20240110,182700,45548335,4215,4215,4215,4215,0
|
|
20240110,182600,45548335,4215,4215,4215,4215,0
|
|
20240110,182500,45548335,4215,4215,4215,4215,0
|
|
20240110,182400,45548335,4215,4215,4215,4215,0
|
|
20240110,182300,45548335,4215,4215,4215,4215,0
|
|
20240110,182200,45548335,4215,4215,4215,4215,0
|
|
20240110,182100,45548335,4215,4215,4215,4215,0
|
|
20240110,182000,45548335,4215,4215,4215,4215,0
|
|
20240110,181900,45548335,4215,4215,4215,4215,545
|
|
20240110,181800,45548335,4215,4215,4215,4215,0
|
|
20240110,181700,45548335,4215,4215,4215,4215,0
|
|
20240110,181600,45548335,4215,4215,4215,4215,0
|
|
20240110,181500,45548335,4215,4215,4215,4215,0
|
|
20240110,181400,45548335,4215,4215,4215,4215,0
|
|
20240110,181300,45548335,4215,4215,4215,4215,0
|
|
20240110,181200,45548335,4215,4215,4215,4215,0
|
|
20240110,181100,45548335,4215,4215,4215,4215,0
|
|
20240110,181000,45548335,4215,4215,4215,4215,0
|
|
20240110,180900,45548335,4215,4215,4215,4215,0
|
|
20240110,180800,45548335,4215,4215,4215,4215,0
|
|
20240110,180700,45548335,4215,4215,4215,4215,0
|
|
20240110,180600,45548335,4215,4215,4215,4215,0
|
|
20240110,180500,45548335,4215,4215,4215,4215,0
|
|
20240110,180400,45548335,4215,4215,4215,4215,0
|
|
20240110,180300,45548335,4215,4215,4215,4215,0
|
|
20240110,180200,45548335,4215,4215,4215,4215,0
|
|
20240110,180100,45548335,4215,4215,4215,4215,0
|
|
20240110,180000,45548335,4215,4215,4215,4215,0
|
|
20240110,175900,45548335,4215,4215,4215,4215,0
|
|
20240110,175800,45548335,4215,4215,4215,4215,0
|
|
20240110,175700,45548335,4215,4215,4215,4215,0
|
|
20240110,175600,45548335,4215,4215,4215,4215,0
|
|
20240110,175500,45548335,4215,4215,4215,4215,0
|
|
20240110,175400,45548335,4215,4215,4215,4215,0
|
|
20240110,175300,45548335,4215,4215,4215,4215,0
|
|
20240110,175200,45548335,4215,4215,4215,4215,0
|
|
20240110,175100,45548335,4215,4215,4215,4215,0
|
|
20240110,175000,45548335,4215,4215,4215,4215,0
|
|
20240110,174900,45548335,4215,4215,4215,4215,545
|
|
20240110,174800,45548335,4215,4215,4215,4215,0
|
|
20240110,174700,45548335,4215,4215,4215,4215,0
|
|
20240110,174600,45548335,4215,4215,4215,4215,0
|
|
20240110,174500,45548335,4215,4215,4215,4215,0
|
|
20240110,174400,45548335,4215,4215,4215,4215,0
|
|
20240110,174300,45548335,4215,4215,4215,4215,0
|
|
20240110,174200,45548335,4215,4215,4215,4215,0
|
|
20240110,174100,45548335,4215,4215,4215,4215,0
|
|
20240110,174000,45548335,4215,4215,4215,4215,0
|
|
20240110,173900,45548335,4215,4215,4215,4215,0
|
|
20240110,173800,45548335,4215,4215,4215,4215,0
|
|
20240110,173700,45548335,4215,4215,4215,4215,0
|
|
20240110,173600,45548335,4215,4215,4215,4215,0
|
|
20240110,173500,45548335,4215,4215,4215,4215,0
|
|
20240110,173400,45548335,4215,4215,4215,4215,0
|
|
20240110,173300,45548335,4215,4215,4215,4215,0
|
|
20240110,173200,45548335,4215,4215,4215,4215,0
|
|
20240110,173100,45548335,4215,4215,4215,4215,0
|
|
20240110,173000,45548335,4215,4215,4215,4215,0
|
|
20240110,172900,45548335,4215,4215,4215,4215,0
|
|
20240110,172800,45548335,4215,4215,4215,4215,0
|
|
20240110,172700,45548335,4215,4215,4215,4215,0
|
|
20240110,172600,45548335,4215,4215,4215,4215,0
|
|
20240110,172500,45548335,4215,4215,4215,4215,0
|
|
20240110,172400,45548335,4215,4215,4215,4215,0
|
|
20240110,172300,45548335,4215,4215,4215,4215,0
|
|
20240110,172200,45548335,4215,4215,4215,4215,0
|
|
20240110,172100,45548335,4215,4215,4215,4215,0
|
|
20240110,172000,45548335,4215,4215,4215,4215,0
|
|
20240110,171900,45548335,4215,4215,4215,4215,545
|
|
20240110,171800,45548335,4215,4215,4215,4215,0
|
|
20240110,171700,45548335,4215,4215,4215,4215,0
|
|
20240110,171600,45548335,4215,4215,4215,4215,0
|
|
20240110,171500,45548335,4215,4215,4215,4215,0
|
|
20240110,171400,45548335,4215,4215,4215,4215,0
|
|
20240110,171300,45548335,4215,4215,4215,4215,0
|
|
20240110,171200,45548335,4215,4215,4215,4215,0
|
|
20240110,171100,45548335,4215,4215,4215,4215,0
|
|
20240110,171000,45548335,4215,4215,4215,4215,0
|
|
20240110,170900,45548335,4215,4215,4215,4215,0
|
|
20240110,170800,45548335,4215,4215,4215,4215,0
|
|
20240110,170700,45548335,4215,4215,4215,4215,0
|
|
20240110,170600,45548335,4215,4215,4215,4215,0
|
|
20240110,170500,45548335,4215,4215,4215,4215,0
|
|
20240110,170400,45548335,4215,4215,4215,4215,0
|
|
20240110,170300,45548335,4215,4215,4215,4215,0
|
|
20240110,170200,45548335,4215,4215,4215,4215,0
|
|
20240110,170100,45548335,4215,4215,4215,4215,0
|
|
20240110,170000,45548335,4215,4215,4215,4215,0
|
|
20240110,165900,45548335,4215,4215,4215,4215,0
|
|
20240110,165800,45548335,4215,4215,4215,4215,0
|
|
20240110,165700,45548335,4215,4215,4215,4215,0
|
|
20240110,165600,45548335,4215,4215,4215,4215,0
|
|
20240110,165500,45548335,4215,4215,4215,4215,0
|
|
20240110,165400,45548335,4215,4215,4215,4215,0
|
|
20240110,165300,45548335,4215,4215,4215,4215,0
|
|
20240110,165200,45548335,4215,4215,4215,4215,0
|
|
20240110,165100,45548335,4215,4215,4215,4215,0
|
|
20240110,165000,45548335,4215,4215,4215,4215,0
|
|
20240110,164900,45548335,4215,4215,4215,4215,545
|
|
20240110,164800,45548335,4215,4215,4215,4215,0
|
|
20240110,164700,45548335,4215,4215,4215,4215,0
|
|
20240110,164600,45548335,4215,4215,4215,4215,0
|
|
20240110,164500,45548335,4215,4215,4215,4215,0
|
|
20240110,164400,45548335,4215,4215,4215,4215,0
|
|
20240110,164300,45548335,4215,4215,4215,4215,0
|
|
20240110,164200,45548335,4215,4215,4215,4215,0
|
|
20240110,164100,45548335,4215,4215,4215,4215,0
|
|
20240110,164000,45548335,4215,4215,4215,4215,0
|
|
20240110,163900,45548335,4215,4215,4215,4215,0
|
|
20240110,163800,45548335,4215,4215,4215,4215,0
|
|
20240110,163700,45548335,4215,4215,4215,4215,0
|
|
20240110,163600,45548335,4215,4215,4215,4215,0
|
|
20240110,163500,45548335,4215,4215,4215,4215,0
|
|
20240110,163400,45548335,4215,4215,4215,4215,0
|
|
20240110,163300,45548335,4215,4215,4215,4215,0
|
|
20240110,163200,45548335,4215,4215,4215,4215,0
|
|
20240110,163100,45548335,4215,4215,4215,4215,0
|
|
20240110,163000,45548335,4215,4215,4215,4215,0
|
|
20240110,162900,45548335,4215,4215,4215,4215,0
|
|
20240110,162800,45548335,4215,4215,4215,4215,0
|
|
20240110,162700,45548335,4215,4215,4215,4215,0
|
|
20240110,162600,45548335,4215,4215,4215,4215,0
|
|
20240110,162500,45548335,4215,4215,4215,4215,0
|
|
20240110,162400,45548335,4215,4215,4215,4215,0
|
|
20240110,162300,45548335,4215,4215,4215,4215,0
|
|
20240110,162200,45548335,4215,4215,4215,4215,0
|
|
20240110,162100,45548335,4215,4215,4215,4215,0
|
|
20240110,162000,45548335,4215,4215,4215,4215,0
|
|
20240110,161900,45548335,4215,4215,4215,4215,545
|
|
20240110,161800,45548335,4215,4215,4215,4215,0
|
|
20240110,161700,45548335,4215,4215,4215,4215,0
|
|
20240110,161600,45548335,4215,4215,4215,4215,0
|
|
20240110,161500,45548335,4215,4215,4215,4215,0
|
|
20240110,161400,45548335,4215,4215,4215,4215,0
|
|
20240110,161300,45548335,4215,4215,4215,4215,0
|
|
20240110,161200,45548335,4215,4215,4215,4215,0
|
|
20240110,161100,45548335,4215,4215,4215,4215,0
|
|
20240110,161000,45548335,4215,4215,4215,4215,0
|
|
20240110,160900,45548335,4215,4215,4215,4215,0
|
|
20240110,160800,45548335,4215,4215,4215,4215,0
|
|
20240110,160700,45548335,4215,4215,4215,4215,0
|
|
20240110,160600,45548335,4215,4215,4215,4215,0
|
|
20240110,160500,45548335,4215,4215,4215,4215,0
|
|
20240110,160400,45548335,4215,4215,4215,4215,0
|
|
20240110,160300,45548335,4215,4215,4215,4215,0
|
|
20240110,160200,45548335,4215,4215,4215,4215,0
|
|
20240110,160100,45548335,4215,4215,4215,4215,0
|
|
20240110,160000,45548335,4215,4215,4215,4215,0
|
|
20240110,155900,45548335,4215,4215,4215,4215,0
|
|
20240110,155800,45548335,4215,4215,4215,4215,0
|
|
20240110,155700,45548335,4215,4215,4215,4215,0
|
|
20240110,155600,45548335,4215,4215,4215,4215,0
|
|
20240110,155500,45548335,4215,4215,4215,4215,0
|
|
20240110,155400,45548335,4215,4215,4215,4215,0
|
|
20240110,155300,45548335,4215,4215,4215,4215,0
|
|
20240110,155200,45548335,4215,4215,4215,4215,0
|
|
20240110,155100,45548335,4215,4215,4215,4215,0
|
|
20240110,155000,45548335,4215,4215,4215,4215,0
|
|
20240110,154900,45548335,4215,4215,4215,4215,545
|
|
20240110,154800,45548335,4215,4215,4215,4215,0
|
|
20240110,154700,45548335,4215,4215,4215,4215,0
|
|
20240110,154600,45548335,4215,4215,4215,4215,0
|
|
20240110,154500,45548335,4215,4215,4215,4215,0
|
|
20240110,154400,45548335,4215,4215,4215,4215,0
|
|
20240110,154300,45548335,4215,4215,4215,4215,0
|
|
20240110,154200,45548335,4215,4215,4215,4215,0
|
|
20240110,154100,45548335,4215,4215,4215,4215,0
|
|
20240110,154000,45548335,4215,4215,4215,4215,0
|
|
20240110,153900,45548335,4215,4215,4215,4215,0
|
|
20240110,153800,45548335,4215,4215,4215,4215,0
|
|
20240110,153700,45548335,4215,4215,4215,4215,0
|
|
20240110,153600,45548335,4215,4215,4215,4215,0
|
|
20240110,153500,45548335,4215,4215,4215,4215,0
|
|
20240110,153400,45548335,4215,4215,4215,4215,0
|
|
20240110,153300,45548335,4215,4215,4215,4215,0
|
|
20240110,153200,45548335,4215,4215,4215,4215,0
|
|
20240110,153100,45548335,4215,4215,4215,4215,0
|
|
20240110,153000,45548335,4215,4215,4215,4215,545
|
|
20240110,152900,43251160,4215,4215,4215,4215,0
|
|
20240110,152800,43251160,4215,4215,4215,4215,0
|
|
20240110,152700,43251160,4215,4215,4215,4215,0
|
|
20240110,152600,43251160,4215,4215,4215,4215,0
|
|
20240110,152500,43251160,4215,4215,4215,4215,0
|
|
20240110,152400,43251160,4215,4215,4215,4215,0
|
|
20240110,152300,43251160,4215,4215,4215,4215,0
|
|
20240110,152200,43251160,4215,4215,4215,4215,0
|
|
20240110,152100,43251160,4215,4215,4215,4215,0
|
|
20240110,152000,43251160,4215,4215,4215,4215,0
|
|
20240110,151900,43251160,4215,4185,4215,4185,8
|
|
20240110,151800,43217590,4215,4210,4215,4185,1212
|
|
20240110,151700,38133865,4210,4210,4210,4210,0
|
|
20240110,151600,38133865,4210,4225,4225,4210,4
|
|
20240110,151500,38117010,4210,4210,4210,4210,0
|
|
20240110,151400,38117010,4210,4210,4210,4210,0
|
|
20240110,151300,38117010,4210,4210,4210,4210,0
|
|
20240110,151200,38117010,4210,4210,4210,4210,7
|
|
20240110,151100,38087540,4220,4220,4220,4220,0
|
|
20240110,151000,38087540,4220,4220,4220,4220,0
|
|
20240110,150900,38087540,4220,4220,4220,4220,70
|
|
20240110,150800,37792140,4220,4220,4220,4220,0
|
|
20240110,150700,37792140,4220,4220,4220,4220,0
|
|
20240110,150600,37792140,4220,4220,4220,4220,0
|
|
20240110,150500,37792140,4220,4220,4220,4220,0
|
|
20240110,150400,37792140,4220,4220,4220,4220,0
|
|
20240110,150300,37792140,4220,4220,4220,4220,0
|
|
20240110,150200,37792140,4220,4220,4220,4220,0
|
|
20240110,150100,37792140,4220,4220,4220,4220,0
|
|
20240110,150000,37792140,4220,4220,4220,4220,0
|
|
20240110,145900,37792140,4220,4220,4220,4220,0
|
|
20240110,145800,37792140,4220,4220,4220,4220,5
|
|
20240110,145700,37771040,4220,4200,4220,4200,123
|
|
20240110,145600,37252440,4200,4200,4200,4200,0
|
|
20240110,145500,37252440,4200,4200,4200,4200,10
|
|
20240110,145400,37210440,4200,4200,4200,4200,0
|
|
20240110,145300,37210440,4200,4200,4200,4200,0
|
|
20240110,145200,37210440,4200,4200,4200,4200,0
|
|
20240110,145100,37210440,4200,4200,4200,4200,15
|
|
20240110,145000,37147440,4190,4190,4190,4190,0
|
|
20240110,144900,37147440,4190,4190,4190,4190,0
|
|
20240110,144800,37147440,4190,4190,4190,4190,0
|
|
20240110,144700,37147440,4190,4190,4190,4190,0
|
|
20240110,144600,37147440,4190,4190,4190,4190,0
|
|
20240110,144500,37147440,4190,4190,4190,4190,0
|
|
20240110,144400,37147440,4190,4190,4190,4190,0
|
|
20240110,144300,37147440,4190,4190,4190,4190,0
|
|
20240110,144200,37147440,4190,4190,4190,4190,0
|
|
20240110,144100,37147440,4190,4190,4190,4190,0
|
|
20240110,144000,37147440,4190,4190,4190,4190,0
|
|
20240110,143900,37147440,4190,4195,4195,4190,100
|
|
20240110,143800,36728275,4200,4200,4200,4200,0
|
|
20240110,143700,36728275,4200,4200,4200,4200,21
|
|
20240110,143600,36640075,4200,4200,4200,4200,70
|
|
20240110,143500,36346075,4195,4195,4195,4195,0
|
|
20240110,143400,36346075,4195,4195,4195,4195,0
|
|
20240110,143300,36346075,4195,4205,4205,4195,350
|
|
20240110,143200,34877245,4210,4210,4210,4210,0
|
|
20240110,143100,34877245,4210,4210,4210,4210,94
|
|
20240110,143000,34481505,4220,4220,4220,4220,0
|
|
20240110,142900,34481505,4220,4220,4220,4220,0
|
|
20240110,142800,34481505,4220,4220,4220,4220,0
|
|
20240110,142700,34481505,4220,4220,4220,4220,0
|
|
20240110,142600,34481505,4220,4220,4220,4220,0
|
|
20240110,142500,34481505,4220,4220,4220,4220,0
|
|
20240110,142400,34481505,4220,4220,4220,4220,0
|
|
20240110,142300,34481505,4220,4220,4220,4220,0
|
|
20240110,142200,34481505,4220,4220,4220,4220,0
|
|
20240110,142100,34481505,4220,4220,4220,4220,7
|
|
20240110,142000,34451965,4200,4200,4200,4200,0
|
|
20240110,141900,34451965,4200,4210,4210,4200,296
|
|
20240110,141800,33207765,4225,4225,4225,4225,0
|
|
20240110,141700,33207765,4225,4225,4225,4225,20
|
|
20240110,141600,33123265,4225,4225,4225,4225,2
|
|
20240110,141500,33114815,4215,4215,4215,4215,0
|
|
20240110,141400,33114815,4215,4215,4215,4215,0
|
|
20240110,141300,33114815,4215,4215,4215,4215,0
|
|
20240110,141200,33114815,4215,4215,4215,4215,0
|
|
20240110,141100,33114815,4215,4215,4215,4215,0
|
|
20240110,141000,33114815,4215,4215,4215,4215,0
|
|
20240110,140900,33114815,4215,4215,4215,4215,0
|
|
20240110,140800,33114815,4215,4215,4215,4215,0
|
|
20240110,140700,33114815,4215,4215,4215,4215,0
|
|
20240110,140600,33114815,4215,4215,4215,4215,0
|
|
20240110,140500,33114815,4215,4215,4215,4215,0
|
|
20240110,140400,33114815,4215,4215,4215,4215,0
|
|
20240110,140300,33114815,4215,4205,4215,4205,65
|
|
20240110,140200,32841480,4205,4205,4205,4205,1
|
|
20240110,140100,32837275,4205,4205,4205,4205,1
|
|
20240110,140000,32833070,4205,4205,4205,4205,93
|
|
20240110,135900,32442005,4205,4205,4205,4205,0
|
|
20240110,135800,32442005,4205,4205,4205,4205,393
|
|
20240110,135700,30789440,4210,4215,4215,4210,61
|
|
20240110,135600,30532335,4215,4220,4220,4215,288
|
|
20240110,135500,29317750,4225,4225,4225,4225,0
|
|
20240110,135400,29317750,4225,4225,4225,4225,0
|
|
20240110,135300,29317750,4225,4225,4225,4225,0
|
|
20240110,135200,29317750,4225,4225,4225,4225,0
|
|
20240110,135100,29317750,4225,4225,4225,4225,0
|
|
20240110,135000,29317750,4225,4225,4225,4225,0
|
|
20240110,134900,29317750,4225,4225,4225,4225,0
|
|
20240110,134800,29317750,4225,4225,4225,4225,0
|
|
20240110,134700,29317750,4225,4225,4225,4225,106
|
|
20240110,134600,28869900,4225,4225,4225,4225,0
|
|
20240110,134500,28869900,4225,4225,4225,4225,10
|
|
20240110,134400,28827650,4225,4225,4225,4225,0
|
|
20240110,134300,28827650,4225,4225,4225,4225,1
|
|
20240110,134200,28823425,4225,4225,4225,4225,0
|
|
20240110,134100,28823425,4225,4225,4225,4225,0
|
|
20240110,134000,28823425,4225,4225,4225,4225,0
|
|
20240110,133900,28823425,4225,4225,4225,4225,50
|
|
20240110,133800,28612175,4215,4215,4215,4215,0
|
|
20240110,133700,28612175,4215,4215,4215,4215,23
|
|
20240110,133600,28515230,4215,4215,4215,4215,0
|
|
20240110,133500,28515230,4215,4215,4215,4215,0
|
|
20240110,133400,28515230,4215,4215,4215,4215,0
|
|
20240110,133300,28515230,4215,4215,4215,4215,0
|
|
20240110,133200,28515230,4215,4215,4215,4215,0
|
|
20240110,133100,28515230,4215,4215,4215,4215,0
|
|
20240110,133000,28515230,4215,4215,4215,4215,0
|
|
20240110,132900,28515230,4215,4215,4215,4215,0
|
|
20240110,132800,28515230,4215,4215,4215,4215,0
|
|
20240110,132700,28515230,4215,4215,4215,4215,0
|
|
20240110,132600,28515230,4215,4215,4215,4215,0
|
|
20240110,132500,28515230,4215,4215,4215,4215,0
|
|
20240110,132400,28515230,4215,4215,4215,4215,13
|
|
20240110,132300,28460435,4215,4215,4215,4215,50
|
|
20240110,132200,28249685,4205,4205,4205,4205,0
|
|
20240110,132100,28249685,4205,4205,4205,4205,0
|
|
20240110,132000,28249685,4205,4205,4205,4205,0
|
|
20240110,131900,28249685,4205,4205,4205,4205,0
|
|
20240110,131800,28249685,4205,4205,4205,4205,0
|
|
20240110,131700,28249685,4205,4205,4205,4205,0
|
|
20240110,131600,28249685,4205,4205,4205,4205,0
|
|
20240110,131500,28249685,4205,4205,4205,4205,0
|
|
20240110,131400,28249685,4205,4205,4205,4205,0
|
|
20240110,131300,28249685,4205,4205,4205,4205,0
|
|
20240110,131200,28249685,4205,4205,4205,4205,78
|
|
20240110,131100,27921695,4205,4205,4205,4205,2
|
|
20240110,131000,27913285,4205,4205,4205,4205,7
|
|
20240110,130900,27883850,4205,4220,4220,4200,1742
|
|
20240110,130800,20550795,4235,4235,4235,4235,1
|
|
20240110,130700,20546560,4235,4235,4235,4235,0
|
|
20240110,130600,20546560,4235,4235,4235,4235,0
|
|
20240110,130500,20546560,4235,4235,4235,4235,0
|
|
20240110,130400,20546560,4235,4235,4235,4235,0
|
|
20240110,130300,20546560,4235,4235,4235,4235,0
|
|
20240110,130200,20546560,4235,4235,4235,4235,0
|
|
20240110,130100,20546560,4235,4235,4235,4235,0
|
|
20240110,130000,20546560,4235,4235,4235,4235,2
|
|
20240110,125900,20538090,4220,4220,4220,4220,0
|
|
20240110,125800,20538090,4220,4220,4220,4220,0
|
|
20240110,125700,20538090,4220,4225,4225,4220,100
|
|
20240110,125600,20115760,4230,4230,4230,4230,0
|
|
20240110,125500,20115760,4230,4230,4230,4230,0
|
|
20240110,125400,20115760,4230,4230,4230,4230,1
|
|
20240110,125300,20111530,4230,4230,4230,4230,1
|
|
20240110,125200,20107300,4230,4230,4230,4230,0
|
|
20240110,125100,20107300,4230,4230,4230,4230,0
|
|
20240110,125000,20107300,4230,4230,4230,4230,0
|
|
20240110,124900,20107300,4230,4230,4230,4230,3
|
|
20240110,124800,20094610,4235,4235,4235,4235,0
|
|
20240110,124700,20094610,4235,4235,4235,4235,0
|
|
20240110,124600,20094610,4235,4235,4235,4235,1
|
|
20240110,124500,20090375,4235,4235,4235,4235,0
|
|
20240110,124400,20090375,4235,4235,4235,4235,1
|
|
20240110,124300,20086140,4235,4235,4235,4235,0
|
|
20240110,124200,20086140,4235,4235,4235,4235,0
|
|
20240110,124100,20086140,4235,4235,4235,4235,0
|
|
20240110,124000,20086140,4235,4235,4235,4235,1
|
|
20240110,123900,20081905,4235,4235,4235,4235,2
|
|
20240110,123800,20073435,4235,4235,4235,4235,0
|
|
20240110,123700,20073435,4235,4235,4235,4235,6
|
|
20240110,123600,20048025,4230,4230,4230,4230,2
|
|
20240110,123500,20039565,4230,4230,4230,4230,8
|
|
20240110,123400,20005725,4230,4230,4230,4230,72
|
|
20240110,123300,19701165,4235,4235,4235,4235,0
|
|
20240110,123200,19701165,4235,4235,4235,4235,5
|
|
20240110,123100,19679990,4235,4235,4235,4235,12
|
|
20240110,123000,19629170,4235,4235,4235,4235,5
|
|
20240110,122900,19607995,4235,4235,4235,4235,5
|
|
20240110,122800,19586820,4235,4235,4235,4235,85
|
|
20240110,122700,19226845,4235,4235,4235,4235,17
|
|
20240110,122600,19154850,4235,4235,4235,4235,4
|
|
20240110,122500,19137910,4235,4235,4235,4235,4
|
|
20240110,122400,19120970,4235,4235,4235,4235,9
|
|
20240110,122300,19082855,4235,4235,4235,4235,5
|
|
20240110,122200,19061680,4235,4235,4235,4235,3
|
|
20240110,122100,19048975,4235,4235,4235,4235,0
|
|
20240110,122000,19048975,4235,4235,4235,4235,4
|
|
20240110,121900,19032035,4235,4235,4235,4235,15
|
|
20240110,121800,18968510,4230,4230,4230,4230,0
|
|
20240110,121700,18968510,4230,4230,4230,4230,0
|
|
20240110,121600,18968510,4230,4230,4230,4230,0
|
|
20240110,121500,18968510,4230,4230,4230,4230,0
|
|
20240110,121400,18968510,4230,4230,4230,4230,0
|
|
20240110,121300,18968510,4230,4230,4230,4230,0
|
|
20240110,121200,18968510,4230,4230,4230,4230,9
|
|
20240110,121100,18930440,4235,4235,4235,4235,10
|
|
20240110,121000,18888090,4235,4235,4235,4235,7
|
|
20240110,120900,18858445,4235,4235,4235,4235,10
|
|
20240110,120800,18816095,4235,4235,4235,4235,5
|
|
20240110,120700,18794920,4235,4235,4235,4235,7
|
|
20240110,120600,18765275,4235,4235,4235,4235,3
|
|
20240110,120500,18752570,4235,4235,4235,4235,6
|
|
20240110,120400,18727160,4235,4235,4235,4235,3
|
|
20240110,120300,18714455,4235,4235,4235,4235,3
|
|
20240110,120200,18701750,4235,4235,4235,4235,8
|
|
20240110,120100,18667870,4235,4235,4235,4235,7
|
|
20240110,120000,18638225,4235,4235,4235,4235,8
|
|
20240110,115900,18604345,4235,4235,4235,4235,9
|
|
20240110,115800,18566230,4235,4235,4235,4235,6
|
|
20240110,115700,18540820,4235,4235,4235,4235,23
|
|
20240110,115600,18443415,4230,4230,4230,4230,0
|
|
20240110,115500,18443415,4230,4230,4230,4230,10
|
|
20240110,115400,18401115,4235,4230,4235,4230,8
|
|
20240110,115300,18367270,4230,4230,4230,4230,0
|
|
20240110,115200,18367270,4230,4230,4230,4230,1
|
|
20240110,115100,18363040,4230,4230,4230,4230,4
|
|
20240110,115000,18346120,4230,4230,4235,4230,12
|
|
20240110,114900,18295355,4230,4230,4230,4230,10
|
|
20240110,114800,18253055,4230,4235,4235,4230,12
|
|
20240110,114700,18202285,4235,4235,4235,4235,10
|
|
20240110,114600,18159935,4235,4235,4235,4235,7
|
|
20240110,114500,18130290,4235,4235,4235,4235,8
|
|
20240110,114400,18096410,4235,4235,4235,4235,56
|
|
20240110,114300,17859250,4235,4235,4235,4235,9
|
|
20240110,114200,17821135,4235,4235,4235,4235,12
|
|
20240110,114100,17770315,4235,4235,4235,4235,3
|
|
20240110,114000,17757610,4235,4235,4235,4235,6
|
|
20240110,113900,17732200,4235,4235,4235,4235,6
|
|
20240110,113800,17706790,4235,4235,4235,4235,9
|
|
20240110,113700,17668675,4235,4235,4235,4235,9
|
|
20240110,113600,17630560,4235,4235,4235,4235,5
|
|
20240110,113500,17609385,4235,4235,4235,4235,9
|
|
20240110,113400,17571270,4235,4235,4235,4235,4
|
|
20240110,113300,17554330,4235,4235,4235,4235,3
|
|
20240110,113200,17541625,4235,4235,4235,4235,8
|
|
20240110,113100,17507745,4235,4235,4235,4235,1
|
|
20240110,113000,17503510,4225,4235,4235,4225,32
|
|
20240110,112900,17368270,4235,4235,4235,4235,5
|
|
20240110,112800,17347095,4235,4235,4235,4235,3
|
|
20240110,112700,17334390,4235,4235,4235,4235,1
|
|
20240110,112600,17330155,4235,4235,4235,4235,4
|
|
20240110,112500,17313215,4235,4235,4235,4235,5
|
|
20240110,112400,17292040,4235,4235,4235,4235,9
|
|
20240110,112300,17253925,4235,4235,4235,4235,8
|
|
20240110,112200,17220045,4235,4235,4235,4235,8
|
|
20240110,112100,17186165,4235,4235,4235,4235,6
|
|
20240110,112000,17160755,4235,4235,4235,4235,10
|
|
20240110,111900,17118405,4235,4235,4235,4235,4
|
|
20240110,111800,17101465,4235,4235,4235,4235,8
|
|
20240110,111700,17067585,4235,4235,4235,4235,5
|
|
20240110,111600,17046410,4235,4235,4235,4235,4
|
|
20240110,111500,17029470,4235,4235,4235,4235,8
|
|
20240110,111400,16995590,4235,4235,4235,4235,4
|
|
20240110,111300,16978650,4235,4235,4235,4235,10
|
|
20240110,111200,16936300,4225,4230,4230,4225,117
|
|
20240110,111100,16441615,4230,4235,4235,4230,512
|
|
20240110,111000,14275540,4235,4240,4240,4235,4
|
|
20240110,110900,14258595,4240,4240,4240,4240,2
|
|
20240110,110800,14250115,4240,4240,4240,4240,2
|
|
20240110,110700,14241635,4240,4240,4240,4240,7
|
|
20240110,110600,14211955,4240,4240,4240,4240,8
|
|
20240110,110500,14178035,4240,4240,4240,4240,6
|
|
20240110,110400,14152595,4240,4240,4240,4240,6
|
|
20240110,110300,14127155,4240,4240,4240,4240,6
|
|
20240110,110200,14101715,4240,4240,4240,4240,7
|
|
20240110,110100,14072035,4240,4240,4240,4240,6
|
|
20240110,110000,14046595,4240,4240,4240,4240,6
|
|
20240110,105900,14021155,4240,4240,4240,4240,2
|
|
20240110,105800,14012675,4240,4240,4240,4240,5
|
|
20240110,105700,13991475,4240,4240,4240,4240,4
|
|
20240110,105600,13974515,4240,4240,4240,4240,2
|
|
20240110,105500,13966035,4240,4240,4240,4240,4
|
|
20240110,105400,13949075,4240,4240,4240,4240,13
|
|
20240110,105300,13893955,4240,4240,4240,4240,7
|
|
20240110,105200,13864275,4240,4240,4240,4240,3
|
|
20240110,105100,13851555,4240,4240,4240,4240,5
|
|
20240110,105000,13830355,4240,4240,4240,4240,6
|
|
20240110,104900,13804915,4240,4240,4240,4240,6
|
|
20240110,104800,13779475,4240,4240,4240,4240,2
|
|
20240110,104700,13770995,4240,4240,4240,4240,475
|
|
20240110,104600,11756995,4240,4240,4240,4240,7
|
|
20240110,104500,11727315,4240,4240,4240,4240,3
|
|
20240110,104400,11714595,4240,4240,4240,4240,1
|
|
20240110,104300,11710355,4240,4240,4240,4240,2
|
|
20240110,104200,11701875,4240,4240,4240,4240,15
|
|
20240110,104100,11638275,4240,4240,4240,4240,2
|
|
20240110,104000,11629795,4240,4240,4240,4240,5
|
|
20240110,103900,11608595,4240,4240,4240,4240,3
|
|
20240110,103800,11595875,4240,4240,4240,4240,156
|
|
20240110,103700,10934435,4240,4240,4240,4240,1
|
|
20240110,103600,10930195,4240,4240,4240,4240,7
|
|
20240110,103500,10900515,4240,4240,4240,4240,0
|
|
20240110,103400,10900515,4240,4245,4245,4240,76
|
|
20240110,103300,10578025,4245,4245,4245,4245,3
|
|
20240110,103200,10565290,4245,4245,4245,4245,5
|
|
20240110,103100,10544065,4245,4245,4245,4245,1
|
|
20240110,103000,10539820,4245,4245,4245,4245,3
|
|
20240110,102900,10527085,4245,4245,4245,4245,4
|
|
20240110,102800,10510105,4245,4245,4245,4245,4
|
|
20240110,102700,10493125,4245,4245,4245,4245,1
|
|
20240110,102600,10488880,4245,4245,4245,4245,0
|
|
20240110,102500,10488880,4245,4245,4245,4245,19
|
|
20240110,102400,10408225,4240,4240,4240,4240,0
|
|
20240110,102300,10408225,4240,4240,4240,4240,11
|
|
20240110,102200,10361585,4240,4245,4245,4240,22
|
|
20240110,102100,10268295,4245,4240,4245,4240,6
|
|
20240110,102000,10242850,4240,4240,4240,4240,14
|
|
20240110,101900,10183490,4240,4240,4240,4240,23
|
|
20240110,101800,10085970,4240,4235,4240,4235,44
|
|
20240110,101700,9899500,4235,4235,4235,4235,20
|
|
20240110,101600,9814800,4235,4235,4235,4235,0
|
|
20240110,101500,9814800,4235,4245,4245,4235,36
|
|
20240110,101400,9662240,4245,4245,4245,4245,17
|
|
20240110,101300,9590075,4245,4245,4245,4245,19
|
|
20240110,101200,9509420,4235,4235,4235,4235,0
|
|
20240110,101100,9509420,4235,4245,4245,4235,61
|
|
20240110,101000,9250975,4245,4245,4245,4245,21
|
|
20240110,100900,9161830,4245,4245,4245,4245,5
|
|
20240110,100800,9140605,4235,4235,4235,4235,0
|
|
20240110,100700,9140605,4235,4235,4235,4235,0
|
|
20240110,100600,9140605,4235,4245,4245,4235,27
|
|
20240110,100500,9026030,4245,4245,4245,4245,26
|
|
20240110,100400,8915660,4245,4245,4245,4245,17
|
|
20240110,100300,8843495,4245,4245,4245,4245,16
|
|
20240110,100200,8775575,4245,4235,4245,4235,248
|
|
20240110,100100,7725035,4245,4245,4245,4245,7
|
|
20240110,100000,7695320,4245,4245,4245,4245,10
|
|
20240110,095900,7652870,4245,4245,4245,4245,5
|
|
20240110,095800,7631645,4245,4245,4245,4245,10
|
|
20240110,095700,7589195,4245,4245,4245,4245,4
|
|
20240110,095600,7572215,4245,4245,4245,4245,10
|
|
20240110,095500,7529765,4245,4245,4245,4245,12
|
|
20240110,095400,7478825,4245,4245,4245,4245,6
|
|
20240110,095300,7453355,4245,4245,4245,4245,10
|
|
20240110,095200,7410905,4245,4245,4245,4245,9
|
|
20240110,095100,7372700,4245,4245,4245,4245,7
|
|
20240110,095000,7342985,4245,4245,4245,4245,0
|
|
20240110,094900,7342985,4245,4245,4245,4245,0
|
|
20240110,094800,7342985,4245,4245,4245,4245,12
|
|
20240110,094700,7292045,4245,4245,4245,4245,6
|
|
20240110,094600,7266575,4245,4245,4245,4245,6
|
|
20240110,094500,7241105,4245,4245,4245,4245,8
|
|
20240110,094400,7207145,4245,4245,4245,4245,4
|
|
20240110,094300,7190165,4245,4245,4245,4245,9
|
|
20240110,094200,7151960,4245,4245,4245,4245,3
|
|
20240110,094100,7139225,4245,4245,4245,4245,9
|
|
20240110,094000,7101020,4245,4245,4245,4245,8
|
|
20240110,093900,7067060,4245,4245,4245,4245,9
|
|
20240110,093800,7028855,4245,4245,4245,4245,6
|
|
20240110,093700,7003385,4245,4245,4245,4245,12
|
|
20240110,093600,6952445,4245,4245,4245,4245,72
|
|
20240110,093500,6646805,4235,4235,4235,4235,0
|
|
20240110,093400,6646805,4235,4235,4235,4235,0
|
|
20240110,093300,6646805,4235,4245,4245,4235,9
|
|
20240110,093200,6608650,4245,4240,4245,4240,18
|
|
20240110,093100,6532285,4245,4245,4245,4245,7
|
|
20240110,093000,6502570,4240,4240,4240,4240,5
|
|
20240110,092900,6481370,4240,4240,4240,4240,11
|
|
20240110,092800,6434730,4240,4240,4240,4240,4
|
|
20240110,092700,6417770,4240,4240,4240,4240,3
|
|
20240110,092600,6405050,4240,4240,4240,4240,14
|
|
20240110,092500,6345690,4250,4250,4250,4250,3
|
|
20240110,092400,6332940,4250,4250,4250,4250,1
|
|
20240110,092300,6328690,4250,4250,4250,4250,0
|
|
20240110,092200,6328690,4250,4250,4250,4250,0
|
|
20240110,092100,6328690,4250,4250,4250,4250,1
|
|
20240110,092000,6324440,4240,4240,4240,4240,28
|
|
20240110,091900,6205720,4240,4240,4240,4240,3
|
|
20240110,091800,6193000,4245,4250,4250,4245,51
|
|
20240110,091700,5976405,4250,4250,4250,4250,1
|
|
20240110,091600,5972155,4250,4250,4250,4250,0
|
|
20240110,091500,5972155,4250,4250,4250,4250,0
|
|
20240110,091400,5972155,4250,4250,4250,4250,101
|
|
20240110,091300,5542905,4250,4250,4250,4250,23
|
|
20240110,091200,5445155,4250,4250,4250,4250,257
|
|
20240110,091100,4352905,4255,4235,4255,4235,727
|
|
20240110,091000,1262020,4235,4235,4235,4235,4
|
|
20240110,090900,1245080,4235,4235,4235,4235,4
|
|
20240110,090800,1228140,4235,4235,4235,4235,9
|
|
20240110,090700,1190025,4235,4215,4235,4215,201
|
|
20240110,090600,341695,4215,4215,4215,4215,0
|
|
20240110,090500,341695,4215,4215,4215,4215,0
|
|
20240110,090400,341695,4215,4215,4215,4215,0
|
|
20240110,090300,341695,4215,4215,4215,4215,20
|
|
20240110,090200,257395,4215,4225,4225,4215,44
|
|
20240110,090100,71825,4225,4225,4225,4225,11
|
|
20240110,090000,25350,4225,4225,4225,4225,6
|