652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,194900,49494750,4230,4230,4230,4230,355
|
|
20240112,194800,49494750,4230,4230,4230,4230,0
|
|
20240112,194700,49494750,4230,4230,4230,4230,0
|
|
20240112,194600,49494750,4230,4230,4230,4230,0
|
|
20240112,194500,49494750,4230,4230,4230,4230,0
|
|
20240112,194400,49494750,4230,4230,4230,4230,0
|
|
20240112,194300,49494750,4230,4230,4230,4230,0
|
|
20240112,194200,49494750,4230,4230,4230,4230,0
|
|
20240112,194100,49494750,4230,4230,4230,4230,0
|
|
20240112,194000,49494750,4230,4230,4230,4230,0
|
|
20240112,193900,49494750,4230,4230,4230,4230,0
|
|
20240112,193800,49494750,4230,4230,4230,4230,0
|
|
20240112,193700,49494750,4230,4230,4230,4230,0
|
|
20240112,193600,49494750,4230,4230,4230,4230,0
|
|
20240112,193500,49494750,4230,4230,4230,4230,0
|
|
20240112,193400,49494750,4230,4230,4230,4230,0
|
|
20240112,193300,49494750,4230,4230,4230,4230,0
|
|
20240112,193200,49494750,4230,4230,4230,4230,0
|
|
20240112,193100,49494750,4230,4230,4230,4230,0
|
|
20240112,193000,49494750,4230,4230,4230,4230,0
|
|
20240112,192900,49494750,4230,4230,4230,4230,0
|
|
20240112,192800,49494750,4230,4230,4230,4230,0
|
|
20240112,192700,49494750,4230,4230,4230,4230,0
|
|
20240112,192600,49494750,4230,4230,4230,4230,0
|
|
20240112,192500,49494750,4230,4230,4230,4230,0
|
|
20240112,192400,49494750,4230,4230,4230,4230,0
|
|
20240112,192300,49494750,4230,4230,4230,4230,0
|
|
20240112,192200,49494750,4230,4230,4230,4230,0
|
|
20240112,192100,49494750,4230,4230,4230,4230,0
|
|
20240112,192000,49494750,4230,4230,4230,4230,0
|
|
20240112,191900,49494750,4230,4230,4230,4230,355
|
|
20240112,191800,49494750,4230,4230,4230,4230,0
|
|
20240112,191700,49494750,4230,4230,4230,4230,0
|
|
20240112,191600,49494750,4230,4230,4230,4230,0
|
|
20240112,191500,49494750,4230,4230,4230,4230,0
|
|
20240112,191400,49494750,4230,4230,4230,4230,0
|
|
20240112,191300,49494750,4230,4230,4230,4230,0
|
|
20240112,191200,49494750,4230,4230,4230,4230,0
|
|
20240112,191100,49494750,4230,4230,4230,4230,0
|
|
20240112,191000,49494750,4230,4230,4230,4230,0
|
|
20240112,190900,49494750,4230,4230,4230,4230,0
|
|
20240112,190800,49494750,4230,4230,4230,4230,0
|
|
20240112,190700,49494750,4230,4230,4230,4230,0
|
|
20240112,190600,49494750,4230,4230,4230,4230,0
|
|
20240112,190500,49494750,4230,4230,4230,4230,0
|
|
20240112,190400,49494750,4230,4230,4230,4230,0
|
|
20240112,190300,49494750,4230,4230,4230,4230,0
|
|
20240112,190200,49494750,4230,4230,4230,4230,0
|
|
20240112,190100,49494750,4230,4230,4230,4230,0
|
|
20240112,190000,49494750,4230,4230,4230,4230,0
|
|
20240112,185900,49494750,4230,4230,4230,4230,0
|
|
20240112,185800,49494750,4230,4230,4230,4230,0
|
|
20240112,185700,49494750,4230,4230,4230,4230,0
|
|
20240112,185600,49494750,4230,4230,4230,4230,0
|
|
20240112,185500,49494750,4230,4230,4230,4230,0
|
|
20240112,185400,49494750,4230,4230,4230,4230,0
|
|
20240112,185300,49494750,4230,4230,4230,4230,0
|
|
20240112,185200,49494750,4230,4230,4230,4230,0
|
|
20240112,185100,49494750,4230,4230,4230,4230,0
|
|
20240112,185000,49494750,4230,4230,4230,4230,0
|
|
20240112,184900,49494750,4230,4230,4230,4230,355
|
|
20240112,184800,49494750,4230,4230,4230,4230,0
|
|
20240112,184700,49494750,4230,4230,4230,4230,0
|
|
20240112,184600,49494750,4230,4230,4230,4230,0
|
|
20240112,184500,49494750,4230,4230,4230,4230,0
|
|
20240112,184400,49494750,4230,4230,4230,4230,0
|
|
20240112,184300,49494750,4230,4230,4230,4230,0
|
|
20240112,184200,49494750,4230,4230,4230,4230,0
|
|
20240112,184100,49494750,4230,4230,4230,4230,0
|
|
20240112,184000,49494750,4230,4230,4230,4230,0
|
|
20240112,183900,49494750,4230,4230,4230,4230,0
|
|
20240112,183800,49494750,4230,4230,4230,4230,0
|
|
20240112,183700,49494750,4230,4230,4230,4230,0
|
|
20240112,183600,49494750,4230,4230,4230,4230,0
|
|
20240112,183500,49494750,4230,4230,4230,4230,0
|
|
20240112,183400,49494750,4230,4230,4230,4230,0
|
|
20240112,183300,49494750,4230,4230,4230,4230,0
|
|
20240112,183200,49494750,4230,4230,4230,4230,0
|
|
20240112,183100,49494750,4230,4230,4230,4230,0
|
|
20240112,183000,49494750,4230,4230,4230,4230,0
|
|
20240112,182900,49494750,4230,4230,4230,4230,0
|
|
20240112,182800,49494750,4230,4230,4230,4230,0
|
|
20240112,182700,49494750,4230,4230,4230,4230,0
|
|
20240112,182600,49494750,4230,4230,4230,4230,0
|
|
20240112,182500,49494750,4230,4230,4230,4230,0
|
|
20240112,182400,49494750,4230,4230,4230,4230,0
|
|
20240112,182300,49494750,4230,4230,4230,4230,0
|
|
20240112,182200,49494750,4230,4230,4230,4230,0
|
|
20240112,182100,49494750,4230,4230,4230,4230,0
|
|
20240112,182000,49494750,4230,4230,4230,4230,0
|
|
20240112,181900,49494750,4230,4230,4230,4230,355
|
|
20240112,181800,49494750,4230,4230,4230,4230,0
|
|
20240112,181700,49494750,4230,4230,4230,4230,0
|
|
20240112,181600,49494750,4230,4230,4230,4230,0
|
|
20240112,181500,49494750,4230,4230,4230,4230,0
|
|
20240112,181400,49494750,4230,4230,4230,4230,0
|
|
20240112,181300,49494750,4230,4230,4230,4230,0
|
|
20240112,181200,49494750,4230,4230,4230,4230,0
|
|
20240112,181100,49494750,4230,4230,4230,4230,0
|
|
20240112,181000,49494750,4230,4230,4230,4230,0
|
|
20240112,180900,49494750,4230,4230,4230,4230,0
|
|
20240112,180800,49494750,4230,4230,4230,4230,0
|
|
20240112,180700,49494750,4230,4230,4230,4230,0
|
|
20240112,180600,49494750,4230,4230,4230,4230,0
|
|
20240112,180500,49494750,4230,4230,4230,4230,0
|
|
20240112,180400,49494750,4230,4230,4230,4230,0
|
|
20240112,180300,49494750,4230,4230,4230,4230,0
|
|
20240112,180200,49494750,4230,4230,4230,4230,0
|
|
20240112,180100,49494750,4230,4230,4230,4230,0
|
|
20240112,180000,49494750,4230,4230,4230,4230,0
|
|
20240112,175900,49494750,4230,4230,4230,4230,0
|
|
20240112,175800,49494750,4230,4230,4230,4230,0
|
|
20240112,175700,49494750,4230,4230,4230,4230,0
|
|
20240112,175600,49494750,4230,4230,4230,4230,0
|
|
20240112,175500,49494750,4230,4230,4230,4230,0
|
|
20240112,175400,49494750,4230,4230,4230,4230,0
|
|
20240112,175300,49494750,4230,4230,4230,4230,0
|
|
20240112,175200,49494750,4230,4230,4230,4230,0
|
|
20240112,175100,49494750,4230,4230,4230,4230,0
|
|
20240112,175000,49494750,4230,4230,4230,4230,0
|
|
20240112,174900,49494750,4230,4230,4230,4230,355
|
|
20240112,174800,49494750,4230,4230,4230,4230,0
|
|
20240112,174700,49494750,4230,4230,4230,4230,0
|
|
20240112,174600,49494750,4230,4230,4230,4230,0
|
|
20240112,174500,49494750,4230,4230,4230,4230,0
|
|
20240112,174400,49494750,4230,4230,4230,4230,0
|
|
20240112,174300,49494750,4230,4230,4230,4230,0
|
|
20240112,174200,49494750,4230,4230,4230,4230,0
|
|
20240112,174100,49494750,4230,4230,4230,4230,0
|
|
20240112,174000,49494750,4230,4230,4230,4230,0
|
|
20240112,173900,49494750,4230,4230,4230,4230,0
|
|
20240112,173800,49494750,4230,4230,4230,4230,0
|
|
20240112,173700,49494750,4230,4230,4230,4230,0
|
|
20240112,173600,49494750,4230,4230,4230,4230,0
|
|
20240112,173500,49494750,4230,4230,4230,4230,0
|
|
20240112,173400,49494750,4230,4230,4230,4230,0
|
|
20240112,173300,49494750,4230,4230,4230,4230,0
|
|
20240112,173200,49494750,4230,4230,4230,4230,0
|
|
20240112,173100,49494750,4230,4230,4230,4230,0
|
|
20240112,173000,49494750,4230,4230,4230,4230,0
|
|
20240112,172900,49494750,4230,4230,4230,4230,0
|
|
20240112,172800,49494750,4230,4230,4230,4230,0
|
|
20240112,172700,49494750,4230,4230,4230,4230,0
|
|
20240112,172600,49494750,4230,4230,4230,4230,0
|
|
20240112,172500,49494750,4230,4230,4230,4230,0
|
|
20240112,172400,49494750,4230,4230,4230,4230,0
|
|
20240112,172300,49494750,4230,4230,4230,4230,0
|
|
20240112,172200,49494750,4230,4230,4230,4230,0
|
|
20240112,172100,49494750,4230,4230,4230,4230,0
|
|
20240112,172000,49494750,4230,4230,4230,4230,0
|
|
20240112,171900,49494750,4230,4230,4230,4230,355
|
|
20240112,171800,49494750,4230,4230,4230,4230,0
|
|
20240112,171700,49494750,4230,4230,4230,4230,0
|
|
20240112,171600,49494750,4230,4230,4230,4230,0
|
|
20240112,171500,49494750,4230,4230,4230,4230,0
|
|
20240112,171400,49494750,4230,4230,4230,4230,0
|
|
20240112,171300,49494750,4230,4230,4230,4230,0
|
|
20240112,171200,49494750,4230,4230,4230,4230,0
|
|
20240112,171100,49494750,4230,4230,4230,4230,0
|
|
20240112,171000,49494750,4230,4230,4230,4230,0
|
|
20240112,170900,49494750,4230,4230,4230,4230,0
|
|
20240112,170800,49494750,4230,4230,4230,4230,0
|
|
20240112,170700,49494750,4230,4230,4230,4230,0
|
|
20240112,170600,49494750,4230,4230,4230,4230,0
|
|
20240112,170500,49494750,4230,4230,4230,4230,0
|
|
20240112,170400,49494750,4230,4230,4230,4230,0
|
|
20240112,170300,49494750,4230,4230,4230,4230,0
|
|
20240112,170200,49494750,4230,4230,4230,4230,0
|
|
20240112,170100,49494750,4230,4230,4230,4230,0
|
|
20240112,170000,49494750,4230,4230,4230,4230,0
|
|
20240112,165900,49494750,4230,4230,4230,4230,0
|
|
20240112,165800,49494750,4230,4230,4230,4230,0
|
|
20240112,165700,49494750,4230,4230,4230,4230,0
|
|
20240112,165600,49494750,4230,4230,4230,4230,0
|
|
20240112,165500,49494750,4230,4230,4230,4230,0
|
|
20240112,165400,49494750,4230,4230,4230,4230,0
|
|
20240112,165300,49494750,4230,4230,4230,4230,0
|
|
20240112,165200,49494750,4230,4230,4230,4230,0
|
|
20240112,165100,49494750,4230,4230,4230,4230,0
|
|
20240112,165000,49494750,4230,4230,4230,4230,0
|
|
20240112,164900,49494750,4230,4230,4230,4230,355
|
|
20240112,164800,49494750,4230,4230,4230,4230,0
|
|
20240112,164700,49494750,4230,4230,4230,4230,0
|
|
20240112,164600,49494750,4230,4230,4230,4230,0
|
|
20240112,164500,49494750,4230,4230,4230,4230,0
|
|
20240112,164400,49494750,4230,4230,4230,4230,0
|
|
20240112,164300,49494750,4230,4230,4230,4230,0
|
|
20240112,164200,49494750,4230,4230,4230,4230,0
|
|
20240112,164100,49494750,4230,4230,4230,4230,0
|
|
20240112,164000,49494750,4230,4230,4230,4230,0
|
|
20240112,163900,49494750,4230,4230,4230,4230,0
|
|
20240112,163800,49494750,4230,4230,4230,4230,0
|
|
20240112,163700,49494750,4230,4230,4230,4230,0
|
|
20240112,163600,49494750,4230,4230,4230,4230,0
|
|
20240112,163500,49494750,4230,4230,4230,4230,0
|
|
20240112,163400,49494750,4230,4230,4230,4230,0
|
|
20240112,163300,49494750,4230,4230,4230,4230,0
|
|
20240112,163200,49494750,4230,4230,4230,4230,0
|
|
20240112,163100,49494750,4230,4230,4230,4230,0
|
|
20240112,163000,49494750,4230,4230,4230,4230,0
|
|
20240112,162900,49494750,4230,4230,4230,4230,0
|
|
20240112,162800,49494750,4230,4230,4230,4230,0
|
|
20240112,162700,49494750,4230,4230,4230,4230,0
|
|
20240112,162600,49494750,4230,4230,4230,4230,0
|
|
20240112,162500,49494750,4230,4230,4230,4230,0
|
|
20240112,162400,49494750,4230,4230,4230,4230,0
|
|
20240112,162300,49494750,4230,4230,4230,4230,0
|
|
20240112,162200,49494750,4230,4230,4230,4230,0
|
|
20240112,162100,49494750,4230,4230,4230,4230,0
|
|
20240112,162000,49494750,4230,4230,4230,4230,0
|
|
20240112,161900,49494750,4230,4230,4230,4230,355
|
|
20240112,161800,49494750,4230,4230,4230,4230,0
|
|
20240112,161700,49494750,4230,4230,4230,4230,0
|
|
20240112,161600,49494750,4230,4230,4230,4230,0
|
|
20240112,161500,49494750,4230,4230,4230,4230,0
|
|
20240112,161400,49494750,4230,4230,4230,4230,0
|
|
20240112,161300,49494750,4230,4230,4230,4230,0
|
|
20240112,161200,49494750,4230,4230,4230,4230,0
|
|
20240112,161100,49494750,4230,4230,4230,4230,0
|
|
20240112,161000,49494750,4230,4230,4230,4230,0
|
|
20240112,160900,49494750,4230,4230,4230,4230,0
|
|
20240112,160800,49494750,4230,4230,4230,4230,0
|
|
20240112,160700,49494750,4230,4230,4230,4230,0
|
|
20240112,160600,49494750,4230,4230,4230,4230,0
|
|
20240112,160500,49494750,4230,4230,4230,4230,0
|
|
20240112,160400,49494750,4230,4230,4230,4230,0
|
|
20240112,160300,49494750,4230,4230,4230,4230,0
|
|
20240112,160200,49494750,4230,4230,4230,4230,0
|
|
20240112,160100,49494750,4230,4230,4230,4230,0
|
|
20240112,160000,49494750,4230,4230,4230,4230,0
|
|
20240112,155900,49494750,4230,4230,4230,4230,0
|
|
20240112,155800,49494750,4230,4230,4230,4230,0
|
|
20240112,155700,49494750,4230,4230,4230,4230,0
|
|
20240112,155600,49494750,4230,4230,4230,4230,0
|
|
20240112,155500,49494750,4230,4230,4230,4230,0
|
|
20240112,155400,49494750,4230,4230,4230,4230,0
|
|
20240112,155300,49494750,4230,4230,4230,4230,0
|
|
20240112,155200,49494750,4230,4230,4230,4230,0
|
|
20240112,155100,49494750,4230,4230,4230,4230,0
|
|
20240112,155000,49494750,4230,4230,4230,4230,0
|
|
20240112,154900,49494750,4230,4230,4230,4230,355
|
|
20240112,154800,49494750,4230,4230,4230,4230,0
|
|
20240112,154700,49494750,4230,4230,4230,4230,0
|
|
20240112,154600,49494750,4230,4230,4230,4230,0
|
|
20240112,154500,49494750,4230,4230,4230,4230,0
|
|
20240112,154400,49494750,4230,4230,4230,4230,0
|
|
20240112,154300,49494750,4230,4230,4230,4230,0
|
|
20240112,154200,49494750,4230,4230,4230,4230,0
|
|
20240112,154100,49494750,4230,4230,4230,4230,0
|
|
20240112,154000,49494750,4230,4230,4230,4230,0
|
|
20240112,153900,49494750,4230,4230,4230,4230,0
|
|
20240112,153800,49494750,4230,4230,4230,4230,0
|
|
20240112,153700,49494750,4230,4230,4230,4230,0
|
|
20240112,153600,49494750,4230,4230,4230,4230,0
|
|
20240112,153500,49494750,4230,4230,4230,4230,0
|
|
20240112,153400,49494750,4230,4230,4230,4230,0
|
|
20240112,153300,49494750,4230,4230,4230,4230,0
|
|
20240112,153200,49494750,4230,4230,4230,4230,0
|
|
20240112,153100,49494750,4230,4230,4230,4230,0
|
|
20240112,153000,49494750,4230,4230,4230,4230,355
|
|
20240112,152900,47993100,4215,4215,4215,4215,0
|
|
20240112,152800,47993100,4215,4215,4215,4215,0
|
|
20240112,152700,47993100,4215,4215,4215,4215,0
|
|
20240112,152600,47993100,4215,4215,4215,4215,0
|
|
20240112,152500,47993100,4215,4215,4215,4215,0
|
|
20240112,152400,47993100,4215,4215,4215,4215,0
|
|
20240112,152300,47993100,4215,4215,4215,4215,0
|
|
20240112,152200,47993100,4215,4215,4215,4215,0
|
|
20240112,152100,47993100,4215,4215,4215,4215,0
|
|
20240112,152000,47993100,4215,4215,4215,4215,0
|
|
20240112,151900,47993100,4215,4215,4215,4215,1
|
|
20240112,151800,47988885,4215,4215,4215,4215,8
|
|
20240112,151700,47955165,4215,4215,4215,4215,0
|
|
20240112,151600,47955165,4215,4225,4225,4215,11
|
|
20240112,151500,47908790,4215,4215,4215,4215,0
|
|
20240112,151400,47908790,4215,4215,4215,4215,0
|
|
20240112,151300,47908790,4215,4215,4215,4215,6
|
|
20240112,151200,47883500,4215,4225,4225,4215,36
|
|
20240112,151100,47731710,4220,4220,4220,4220,9
|
|
20240112,151000,47693730,4220,4220,4220,4220,17
|
|
20240112,150900,47621990,4220,4220,4220,4220,8
|
|
20240112,150800,47588230,4220,4220,4220,4220,11
|
|
20240112,150700,47541810,4220,4220,4220,4220,5
|
|
20240112,150600,47520710,4220,4215,4220,4215,39
|
|
20240112,150500,47356185,4215,4225,4225,4215,2002
|
|
20240112,150400,38898755,4215,4220,4220,4215,334
|
|
20240112,150300,37489495,4225,4225,4225,4225,14
|
|
20240112,150200,37430345,4225,4225,4225,4225,14
|
|
20240112,150100,37371195,4225,4225,4225,4225,10
|
|
20240112,150000,37328945,4215,4215,4215,4215,0
|
|
20240112,145900,37328945,4215,4215,4215,4215,0
|
|
20240112,145800,37328945,4215,4215,4215,4215,1
|
|
20240112,145700,37324730,4215,4215,4215,4215,0
|
|
20240112,145600,37324730,4215,4215,4215,4215,0
|
|
20240112,145500,37324730,4215,4215,4215,4215,0
|
|
20240112,145400,37324730,4215,4215,4215,4215,0
|
|
20240112,145300,37324730,4215,4215,4215,4215,0
|
|
20240112,145200,37324730,4215,4215,4215,4215,0
|
|
20240112,145100,37324730,4215,4215,4215,4215,24
|
|
20240112,145000,37223570,4215,4215,4215,4215,0
|
|
20240112,144900,37223570,4215,4215,4215,4215,0
|
|
20240112,144800,37223570,4215,4215,4215,4215,0
|
|
20240112,144700,37223570,4215,4220,4220,4215,691
|
|
20240112,144600,34309265,4220,4220,4220,4220,0
|
|
20240112,144500,34309265,4220,4220,4220,4220,0
|
|
20240112,144400,34309265,4220,4220,4220,4220,0
|
|
20240112,144300,34309265,4220,4220,4220,4220,0
|
|
20240112,144200,34309265,4220,4220,4220,4220,0
|
|
20240112,144100,34309265,4220,4220,4220,4220,0
|
|
20240112,144000,34309265,4220,4220,4220,4220,0
|
|
20240112,143900,34309265,4220,4220,4220,4220,0
|
|
20240112,143800,34309265,4220,4220,4220,4220,0
|
|
20240112,143700,34309265,4220,4220,4220,4220,0
|
|
20240112,143600,34309265,4220,4220,4220,4220,0
|
|
20240112,143500,34309265,4220,4220,4220,4220,0
|
|
20240112,143400,34309265,4220,4220,4220,4220,6
|
|
20240112,143300,34283945,4215,4215,4215,4215,0
|
|
20240112,143200,34283945,4215,4215,4215,4215,0
|
|
20240112,143100,34283945,4215,4215,4215,4215,0
|
|
20240112,143000,34283945,4215,4215,4215,4215,0
|
|
20240112,142900,34283945,4215,4215,4215,4215,0
|
|
20240112,142800,34283945,4215,4215,4215,4215,0
|
|
20240112,142700,34283945,4215,4215,4215,4215,240
|
|
20240112,142600,33272345,4215,4220,4220,4215,118
|
|
20240112,142500,32774590,4220,4220,4220,4220,0
|
|
20240112,142400,32774590,4220,4220,4220,4220,0
|
|
20240112,142300,32774590,4220,4220,4220,4220,100
|
|
20240112,142200,32352590,4225,4225,4225,4225,6
|
|
20240112,142100,32327240,4225,4225,4225,4225,10
|
|
20240112,142000,32284990,4225,4225,4225,4225,10
|
|
20240112,141900,32242740,4225,4225,4225,4225,6
|
|
20240112,141800,32217390,4225,4225,4225,4225,9
|
|
20240112,141700,32179365,4225,4225,4225,4225,10
|
|
20240112,141600,32137115,4225,4225,4225,4225,6
|
|
20240112,141500,32111765,4225,4225,4225,4225,12
|
|
20240112,141400,32061065,4225,4225,4225,4225,7
|
|
20240112,141300,32031490,4225,4225,4225,4225,7
|
|
20240112,141200,32001915,4225,4225,4225,4225,13
|
|
20240112,141100,31946990,4225,4225,4225,4225,4
|
|
20240112,141000,31930090,4225,4225,4225,4225,5
|
|
20240112,140900,31908965,4220,4220,4220,4220,0
|
|
20240112,140800,31908965,4220,4220,4220,4220,2
|
|
20240112,140700,31900525,4220,4220,4220,4220,0
|
|
20240112,140600,31900525,4220,4220,4220,4220,0
|
|
20240112,140500,31900525,4220,4220,4220,4220,27
|
|
20240112,140400,31786585,4220,4220,4220,4220,0
|
|
20240112,140300,31786585,4220,4220,4220,4220,0
|
|
20240112,140200,31786585,4220,4220,4220,4220,0
|
|
20240112,140100,31786585,4220,4225,4225,4220,116
|
|
20240112,140000,31296540,4225,4225,4225,4225,0
|
|
20240112,135900,31296540,4225,4225,4225,4225,0
|
|
20240112,135800,31296540,4225,4230,4230,4225,50
|
|
20240112,135700,31085270,4230,4230,4230,4230,4
|
|
20240112,135600,31068350,4230,4230,4230,4230,11
|
|
20240112,135500,31021820,4230,4230,4230,4230,5
|
|
20240112,135400,31000670,4230,4230,4230,4230,10
|
|
20240112,135300,30958370,4230,4230,4230,4230,3
|
|
20240112,135200,30945680,4230,4230,4230,4230,54
|
|
20240112,135100,30717260,4230,4230,4230,4230,9
|
|
20240112,135000,30679190,4230,4230,4230,4230,1
|
|
20240112,134900,30674960,4225,4225,4225,4225,1
|
|
20240112,134800,30670735,4225,4225,4225,4225,10
|
|
20240112,134700,30628485,4225,4225,4225,4225,0
|
|
20240112,134600,30628485,4225,4225,4225,4225,14
|
|
20240112,134500,30569335,4225,4225,4225,4225,0
|
|
20240112,134400,30569335,4225,4225,4225,4225,5
|
|
20240112,134300,30548210,4225,4225,4225,4225,10
|
|
20240112,134200,30505960,4220,4220,4220,4220,0
|
|
20240112,134100,30505960,4220,4225,4225,4220,205
|
|
20240112,134000,29640250,4230,4230,4230,4230,9
|
|
20240112,133900,29602180,4230,4230,4230,4230,11
|
|
20240112,133800,29555650,4230,4230,4230,4230,7
|
|
20240112,133700,29526040,4230,4230,4230,4230,8
|
|
20240112,133600,29492200,4230,4230,4230,4230,10
|
|
20240112,133500,29449900,4225,4225,4225,4225,0
|
|
20240112,133400,29449900,4225,4225,4225,4225,0
|
|
20240112,133300,29449900,4225,4225,4225,4225,0
|
|
20240112,133200,29449900,4225,4225,4225,4225,0
|
|
20240112,133100,29449900,4225,4225,4225,4225,0
|
|
20240112,133000,29449900,4225,4225,4225,4225,1
|
|
20240112,132900,29445675,4225,4225,4225,4225,0
|
|
20240112,132800,29445675,4225,4225,4225,4225,0
|
|
20240112,132700,29445675,4225,4225,4225,4225,49
|
|
20240112,132600,29238650,4225,4225,4225,4225,0
|
|
20240112,132500,29238650,4225,4225,4225,4225,10
|
|
20240112,132400,29196400,4225,4225,4225,4225,0
|
|
20240112,132300,29196400,4225,4225,4225,4225,0
|
|
20240112,132200,29196400,4225,4225,4225,4225,0
|
|
20240112,132100,29196400,4225,4225,4225,4225,12
|
|
20240112,132000,29145700,4225,4225,4225,4225,30
|
|
20240112,131900,29018950,4230,4225,4230,4225,32
|
|
20240112,131800,28883700,4230,4225,4230,4225,39
|
|
20240112,131700,28718775,4225,4230,4230,4225,247
|
|
20240112,131600,27674100,4230,4230,4230,4230,0
|
|
20240112,131500,27674100,4230,4230,4230,4230,0
|
|
20240112,131400,27674100,4230,4230,4230,4230,1
|
|
20240112,131300,27669870,4230,4230,4230,4230,0
|
|
20240112,131200,27669870,4230,4230,4230,4230,0
|
|
20240112,131100,27669870,4230,4230,4230,4230,0
|
|
20240112,131000,27669870,4230,4230,4230,4230,15
|
|
20240112,130900,27606420,4230,4230,4230,4230,0
|
|
20240112,130800,27606420,4230,4230,4230,4230,0
|
|
20240112,130700,27606420,4230,4230,4230,4230,0
|
|
20240112,130600,27606420,4230,4230,4230,4230,0
|
|
20240112,130500,27606420,4230,4230,4230,4230,8
|
|
20240112,130400,27572580,4230,4230,4230,4230,9
|
|
20240112,130300,27534510,4230,4230,4230,4230,32
|
|
20240112,130200,27399150,4230,4230,4230,4230,8
|
|
20240112,130100,27365310,4230,4230,4230,4230,8
|
|
20240112,130000,27331470,4230,4230,4230,4230,0
|
|
20240112,125900,27331470,4230,4235,4235,4230,74
|
|
20240112,125800,27018195,4235,4235,4235,4235,10
|
|
20240112,125700,26975845,4235,4235,4235,4235,10
|
|
20240112,125600,26933495,4235,4235,4235,4235,11
|
|
20240112,125500,26886910,4235,4235,4235,4235,119
|
|
20240112,125400,26382945,4230,4230,4230,4230,0
|
|
20240112,125300,26382945,4230,4230,4230,4230,12
|
|
20240112,125200,26332185,4230,4230,4230,4230,0
|
|
20240112,125100,26332185,4230,4230,4230,4230,7
|
|
20240112,125000,26302575,4230,4230,4230,4230,7
|
|
20240112,124900,26272965,4230,4230,4230,4230,3
|
|
20240112,124800,26260275,4230,4235,4235,4230,77
|
|
20240112,124700,25934555,4235,4235,4235,4235,5
|
|
20240112,124600,25913380,4240,4240,4240,4240,5
|
|
20240112,124500,25892180,4240,4240,4240,4240,7
|
|
20240112,124400,25862500,4240,4240,4240,4240,3
|
|
20240112,124300,25849780,4240,4240,4240,4240,3
|
|
20240112,124200,25837060,4240,4235,4240,4235,6
|
|
20240112,124100,25811630,4235,4235,4235,4235,7
|
|
20240112,124000,25781985,4235,4235,4235,4235,8
|
|
20240112,123900,25748105,4235,4235,4235,4235,2
|
|
20240112,123800,25739635,4235,4235,4235,4235,4
|
|
20240112,123700,25722695,4235,4235,4235,4235,4
|
|
20240112,123600,25705755,4235,4235,4235,4235,4
|
|
20240112,123500,25688815,4235,4235,4235,4235,8
|
|
20240112,123400,25654935,4235,4235,4235,4235,5
|
|
20240112,123300,25633760,4235,4235,4235,4235,8
|
|
20240112,123200,25599880,4235,4235,4235,4235,2
|
|
20240112,123100,25591410,4235,4235,4235,4235,2
|
|
20240112,123000,25582940,4235,4235,4235,4235,2
|
|
20240112,122900,25574470,4235,4235,4235,4235,6
|
|
20240112,122800,25549060,4235,4235,4235,4235,2
|
|
20240112,122700,25540590,4235,4235,4235,4235,2
|
|
20240112,122600,25532120,4235,4235,4235,4235,4
|
|
20240112,122500,25515180,4235,4235,4235,4235,2
|
|
20240112,122400,25506710,4235,4235,4235,4235,2
|
|
20240112,122300,25498240,4235,4235,4235,4235,5
|
|
20240112,122200,25477065,4235,4235,4235,4235,2
|
|
20240112,122100,25468595,4235,4235,4235,4235,8
|
|
20240112,122000,25434715,4235,4235,4235,4235,8
|
|
20240112,121900,25400835,4235,4235,4235,4235,6
|
|
20240112,121800,25375425,4235,4235,4235,4235,2
|
|
20240112,121700,25366955,4235,4235,4235,4235,5
|
|
20240112,121600,25345780,4235,4235,4235,4235,2
|
|
20240112,121500,25337310,4235,4235,4235,4235,5
|
|
20240112,121400,25316135,4235,4235,4235,4235,6
|
|
20240112,121300,25290725,4235,4235,4235,4235,5
|
|
20240112,121200,25269550,4235,4235,4235,4235,5
|
|
20240112,121100,25248375,4235,4235,4235,4235,6
|
|
20240112,121000,25222965,4235,4235,4235,4235,7
|
|
20240112,120900,25193320,4235,4235,4235,4235,4
|
|
20240112,120800,25176380,4235,4235,4235,4235,5
|
|
20240112,120700,25155205,4235,4235,4235,4235,0
|
|
20240112,120600,25155205,4235,4235,4235,4235,4
|
|
20240112,120500,25138265,4235,4235,4235,4235,5
|
|
20240112,120400,25117090,4235,4235,4235,4235,5
|
|
20240112,120300,25095915,4235,4235,4235,4235,5
|
|
20240112,120200,25074740,4235,4235,4235,4235,6
|
|
20240112,120100,25049330,4235,4235,4235,4235,4
|
|
20240112,120000,25032390,4235,4235,4235,4235,5
|
|
20240112,115900,25011215,4235,4235,4235,4235,8
|
|
20240112,115800,24977335,4235,4235,4235,4235,2
|
|
20240112,115700,24968865,4235,4235,4235,4235,4
|
|
20240112,115600,24951925,4235,4235,4235,4235,7
|
|
20240112,115500,24922280,4240,4240,4240,4240,5
|
|
20240112,115400,24901080,4235,4235,4235,4235,7
|
|
20240112,115300,24871435,4235,4235,4235,4235,6
|
|
20240112,115200,24846025,4235,4235,4235,4235,7
|
|
20240112,115100,24816380,4235,4235,4235,4235,24
|
|
20240112,115000,24714740,4235,4235,4235,4235,6
|
|
20240112,114900,24689330,4235,4235,4235,4235,5
|
|
20240112,114800,24668155,4235,4235,4235,4235,51
|
|
20240112,114700,24452170,4235,4235,4235,4235,2
|
|
20240112,114600,24443700,4235,4235,4235,4235,6
|
|
20240112,114500,24418290,4235,4235,4235,4235,4
|
|
20240112,114400,24401350,4235,4235,4235,4235,2
|
|
20240112,114300,24392880,4235,4235,4235,4235,8
|
|
20240112,114200,24359000,4235,4235,4235,4235,5
|
|
20240112,114100,24337825,4235,4235,4235,4235,8
|
|
20240112,114000,24303945,4235,4235,4235,4235,2
|
|
20240112,113900,24295475,4235,4235,4235,4235,3
|
|
20240112,113800,24282770,4235,4235,4235,4235,2
|
|
20240112,113700,24274300,4235,4235,4235,4235,2
|
|
20240112,113600,24265830,4235,4235,4235,4235,4
|
|
20240112,113500,24248890,4235,4235,4235,4235,2
|
|
20240112,113400,24240420,4235,4235,4235,4235,4
|
|
20240112,113300,24223480,4235,4235,4235,4235,4
|
|
20240112,113200,24206540,4235,4235,4235,4235,7
|
|
20240112,113100,24176895,4235,4235,4235,4235,8
|
|
20240112,113000,24143015,4235,4220,4235,4220,207
|
|
20240112,112900,23269340,4220,4220,4220,4220,6
|
|
20240112,112800,23244020,4220,4235,4235,4220,128
|
|
20240112,112700,22703755,4220,4220,4220,4220,6
|
|
20240112,112600,22678435,4235,4235,4235,4235,10
|
|
20240112,112500,22636085,4235,4235,4235,4235,5
|
|
20240112,112400,22614910,4235,4235,4235,4235,8
|
|
20240112,112300,22581030,4235,4235,4235,4235,8
|
|
20240112,112200,22547150,4235,4235,4235,4235,8
|
|
20240112,112100,22513270,4235,4235,4235,4235,2
|
|
20240112,112000,22504800,4235,4235,4235,4235,7
|
|
20240112,111900,22475155,4235,4235,4235,4235,7
|
|
20240112,111800,22445510,4235,4235,4235,4235,8
|
|
20240112,111700,22411630,4235,4235,4235,4235,8
|
|
20240112,111600,22377750,4235,4235,4235,4235,5
|
|
20240112,111500,22356575,4235,4235,4235,4235,20
|
|
20240112,111400,22271875,4235,4235,4235,4235,8
|
|
20240112,111300,22237995,4235,4235,4235,4235,0
|
|
20240112,111200,22237995,4235,4235,4235,4235,6
|
|
20240112,111100,22212585,4235,4235,4235,4235,4
|
|
20240112,111000,22195645,4235,4235,4235,4235,4
|
|
20240112,110900,22178705,4235,4220,4235,4215,509
|
|
20240112,110800,20030340,4230,4230,4230,4230,7
|
|
20240112,110700,20000730,4230,4230,4230,4230,4
|
|
20240112,110600,19983810,4230,4230,4230,4230,8
|
|
20240112,110500,19949970,4230,4230,4230,4230,105
|
|
20240112,110400,19505820,4220,4220,4220,4220,0
|
|
20240112,110300,19505820,4220,4220,4220,4220,0
|
|
20240112,110200,19505820,4220,4220,4220,4220,1
|
|
20240112,110100,19501600,4230,4230,4230,4230,9
|
|
20240112,110000,19463530,4230,4230,4230,4230,9
|
|
20240112,105900,19425460,4230,4230,4230,4230,8
|
|
20240112,105800,19391620,4220,4220,4220,4220,0
|
|
20240112,105700,19391620,4220,4220,4220,4220,0
|
|
20240112,105600,19391620,4220,4220,4220,4220,0
|
|
20240112,105500,19391620,4220,4220,4220,4220,1
|
|
20240112,105400,19387400,4230,4230,4230,4230,4
|
|
20240112,105300,19370480,4230,4230,4230,4230,10
|
|
20240112,105200,19328180,4215,4230,4230,4215,370
|
|
20240112,105100,17764000,4220,4230,4230,4220,742
|
|
20240112,105000,14625580,4230,4230,4230,4230,8
|
|
20240112,104900,14591740,4230,4230,4230,4230,9
|
|
20240112,104800,14553670,4230,4230,4230,4230,6
|
|
20240112,104700,14528290,4230,4230,4230,4230,5
|
|
20240112,104600,14507140,4230,4230,4230,4230,4
|
|
20240112,104500,14490220,4230,4230,4230,4230,5
|
|
20240112,104400,14469070,4230,4230,4230,4230,3
|
|
20240112,104300,14456380,4230,4230,4230,4230,7
|
|
20240112,104200,14426770,4230,4230,4230,4230,5
|
|
20240112,104100,14405620,4230,4230,4230,4230,5
|
|
20240112,104000,14384470,4230,4230,4230,4230,5
|
|
20240112,103900,14363320,4230,4230,4230,4230,6
|
|
20240112,103800,14337940,4230,4230,4230,4230,5
|
|
20240112,103700,14316790,4230,4230,4230,4230,5
|
|
20240112,103600,14295640,4230,4230,4230,4230,5
|
|
20240112,103500,14274490,4230,4230,4230,4230,1
|
|
20240112,103400,14270260,4235,4235,4235,4235,5
|
|
20240112,103300,14249085,4235,4235,4235,4235,5
|
|
20240112,103200,14227910,4235,4230,4235,4230,4
|
|
20240112,103100,14210985,4230,4230,4230,4230,7
|
|
20240112,103000,14181375,4230,4230,4230,4230,4
|
|
20240112,102900,14164455,4230,4230,4230,4230,5
|
|
20240112,102800,14143305,4230,4230,4230,4230,1
|
|
20240112,102700,14139075,4230,4230,4230,4230,5
|
|
20240112,102600,14117925,4230,4230,4230,4230,4
|
|
20240112,102500,14101005,4230,4225,4230,4225,10
|
|
20240112,102400,14058750,4225,4225,4225,4225,1
|
|
20240112,102300,14054525,4225,4225,4225,4225,7
|
|
20240112,102200,14024950,4225,4225,4225,4225,5
|
|
20240112,102100,14003825,4225,4225,4225,4225,1
|
|
20240112,102000,13999600,4225,4225,4225,4225,6
|
|
20240112,101900,13974250,4225,4225,4225,4225,5
|
|
20240112,101800,13953125,4225,4225,4225,4225,2
|
|
20240112,101700,13944675,4225,4225,4225,4225,9
|
|
20240112,101600,13906650,4225,4225,4225,4225,2
|
|
20240112,101500,13898200,4225,4225,4225,4225,6
|
|
20240112,101400,13872850,4225,4225,4225,4225,1
|
|
20240112,101300,13868625,4225,4225,4225,4225,1
|
|
20240112,101200,13864400,4225,4225,4225,4225,4
|
|
20240112,101100,13847500,4225,4225,4225,4225,3
|
|
20240112,101000,13834825,4225,4225,4225,4225,4
|
|
20240112,100900,13817925,4225,4225,4225,4225,8
|
|
20240112,100800,13784125,4225,4225,4225,4225,7
|
|
20240112,100700,13754550,4225,4225,4225,4225,3
|
|
20240112,100600,13741875,4225,4225,4225,4225,4
|
|
20240112,100500,13724975,4225,4225,4225,4225,4
|
|
20240112,100400,13708075,4225,4220,4225,4220,126
|
|
20240112,100300,13175995,4220,4220,4220,4220,2
|
|
20240112,100200,13167555,4210,4210,4210,4210,0
|
|
20240112,100100,13167555,4210,4210,4210,4210,0
|
|
20240112,100000,13167555,4210,4210,4210,4210,0
|
|
20240112,095900,13167555,4210,4210,4210,4210,72
|
|
20240112,095800,12864435,4205,4205,4205,4205,0
|
|
20240112,095700,12864435,4205,4205,4205,4205,300
|
|
20240112,095600,11602935,4205,4215,4215,4205,619
|
|
20240112,095500,8999845,4215,4215,4215,4215,7
|
|
20240112,095400,8970340,4215,4220,4220,4215,711
|
|
20240112,095300,5970565,4220,4220,4220,4220,0
|
|
20240112,095200,5970565,4220,4220,4220,4220,0
|
|
20240112,095100,5970565,4220,4220,4220,4220,3
|
|
20240112,095000,5957905,4220,4220,4220,4220,0
|
|
20240112,094900,5957905,4220,4235,4235,4220,388
|
|
20240112,094800,4318765,4235,4235,4235,4235,4
|
|
20240112,094700,4301825,4235,4235,4235,4235,2
|
|
20240112,094600,4293355,4235,4235,4235,4235,7
|
|
20240112,094500,4263710,4235,4235,4235,4235,6
|
|
20240112,094400,4238300,4235,4235,4235,4235,6
|
|
20240112,094300,4212890,4235,4235,4235,4235,1
|
|
20240112,094200,4208655,4235,4235,4235,4235,1
|
|
20240112,094100,4204420,4235,4235,4235,4235,2
|
|
20240112,094000,4195950,4235,4235,4235,4235,5
|
|
20240112,093900,4174775,4235,4235,4235,4235,6
|
|
20240112,093800,4149365,4235,4235,4235,4235,4
|
|
20240112,093700,4132425,4235,4235,4235,4235,2
|
|
20240112,093600,4123955,4235,4235,4235,4235,7
|
|
20240112,093500,4094310,4235,4235,4235,4235,2
|
|
20240112,093400,4085840,4235,4235,4235,4235,2
|
|
20240112,093300,4077370,4235,4235,4235,4235,7
|
|
20240112,093200,4047725,4225,4225,4225,4225,0
|
|
20240112,093100,4047725,4225,4235,4235,4225,5
|
|
20240112,093000,4026590,4235,4235,4235,4235,2
|
|
20240112,092900,4018120,4235,4225,4235,4225,42
|
|
20240112,092800,3840660,4225,4225,4225,4225,3
|
|
20240112,092700,3827985,4225,4225,4225,4225,6
|
|
20240112,092600,3802635,4225,4225,4225,4225,6
|
|
20240112,092500,3777285,4225,4225,4225,4225,161
|
|
20240112,092400,3097060,4240,4240,4240,4240,3
|
|
20240112,092300,3084340,4240,4240,4240,4240,6
|
|
20240112,092200,3058900,4240,4240,4240,4240,2
|
|
20240112,092100,3050420,4240,4240,4240,4240,2
|
|
20240112,092000,3041940,4240,4240,4240,4240,2
|
|
20240112,091900,3033460,4240,4240,4240,4240,6
|
|
20240112,091800,3008020,4240,4240,4240,4240,6
|
|
20240112,091700,2982580,4225,4225,4225,4225,0
|
|
20240112,091600,2982580,4225,4225,4225,4225,127
|
|
20240112,091500,2446005,4240,4240,4240,4240,5
|
|
20240112,091400,2424805,4240,4240,4240,4240,2
|
|
20240112,091300,2416325,4240,4240,4240,4240,1
|
|
20240112,091200,2412085,4225,4225,4225,4225,0
|
|
20240112,091100,2412085,4225,4225,4225,4225,0
|
|
20240112,091000,2412085,4225,4225,4225,4225,5
|
|
20240112,090900,2390960,4220,4240,4240,4220,167
|
|
20240112,090800,1685920,4240,4240,4240,4240,36
|
|
20240112,090700,1533280,4240,4240,4240,4240,3
|
|
20240112,090600,1520560,4240,4230,4240,4225,113
|
|
20240112,090500,1042910,4240,4240,4240,4240,1
|
|
20240112,090400,1038670,4240,4240,4240,4240,9
|
|
20240112,090300,1000510,4240,4240,4240,4240,1
|
|
20240112,090200,996270,4240,4240,4240,4240,0
|
|
20240112,090100,996270,4240,4240,4240,4240,1
|
|
20240112,090000,992030,4235,4240,4240,4235,234
|