651 lines
30 KiB
CSV
651 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,194800,65810775,4215,4215,4215,4215,153
|
|
20240116,194700,65810775,4215,4215,4215,4215,0
|
|
20240116,194600,65810775,4215,4215,4215,4215,0
|
|
20240116,194500,65810775,4215,4215,4215,4215,0
|
|
20240116,194400,65810775,4215,4215,4215,4215,0
|
|
20240116,194300,65810775,4215,4215,4215,4215,0
|
|
20240116,194200,65810775,4215,4215,4215,4215,0
|
|
20240116,194100,65810775,4215,4215,4215,4215,0
|
|
20240116,194000,65810775,4215,4215,4215,4215,0
|
|
20240116,193900,65810775,4215,4215,4215,4215,0
|
|
20240116,193800,65810775,4215,4215,4215,4215,0
|
|
20240116,193700,65810775,4215,4215,4215,4215,0
|
|
20240116,193600,65810775,4215,4215,4215,4215,0
|
|
20240116,193500,65810775,4215,4215,4215,4215,0
|
|
20240116,193400,65810775,4215,4215,4215,4215,0
|
|
20240116,193300,65810775,4215,4215,4215,4215,0
|
|
20240116,193200,65810775,4215,4215,4215,4215,0
|
|
20240116,193100,65810775,4215,4215,4215,4215,0
|
|
20240116,193000,65810775,4215,4215,4215,4215,0
|
|
20240116,192900,65810775,4215,4215,4215,4215,0
|
|
20240116,192800,65810775,4215,4215,4215,4215,0
|
|
20240116,192700,65810775,4215,4215,4215,4215,0
|
|
20240116,192600,65810775,4215,4215,4215,4215,0
|
|
20240116,192500,65810775,4215,4215,4215,4215,0
|
|
20240116,192400,65810775,4215,4215,4215,4215,0
|
|
20240116,192300,65810775,4215,4215,4215,4215,0
|
|
20240116,192200,65810775,4215,4215,4215,4215,0
|
|
20240116,192100,65810775,4215,4215,4215,4215,0
|
|
20240116,192000,65810775,4215,4215,4215,4215,0
|
|
20240116,191900,65810775,4215,4215,4215,4215,0
|
|
20240116,191800,65810775,4215,4215,4215,4215,153
|
|
20240116,191700,65810775,4215,4215,4215,4215,0
|
|
20240116,191600,65810775,4215,4215,4215,4215,0
|
|
20240116,191500,65810775,4215,4215,4215,4215,0
|
|
20240116,191400,65810775,4215,4215,4215,4215,0
|
|
20240116,191300,65810775,4215,4215,4215,4215,0
|
|
20240116,191200,65810775,4215,4215,4215,4215,0
|
|
20240116,191100,65810775,4215,4215,4215,4215,0
|
|
20240116,191000,65810775,4215,4215,4215,4215,0
|
|
20240116,190900,65810775,4215,4215,4215,4215,0
|
|
20240116,190800,65810775,4215,4215,4215,4215,0
|
|
20240116,190700,65810775,4215,4215,4215,4215,0
|
|
20240116,190600,65810775,4215,4215,4215,4215,0
|
|
20240116,190500,65810775,4215,4215,4215,4215,0
|
|
20240116,190400,65810775,4215,4215,4215,4215,0
|
|
20240116,190300,65810775,4215,4215,4215,4215,0
|
|
20240116,190200,65810775,4215,4215,4215,4215,0
|
|
20240116,190100,65810775,4215,4215,4215,4215,0
|
|
20240116,190000,65810775,4215,4215,4215,4215,0
|
|
20240116,185900,65810775,4215,4215,4215,4215,0
|
|
20240116,185800,65810775,4215,4215,4215,4215,0
|
|
20240116,185700,65810775,4215,4215,4215,4215,0
|
|
20240116,185600,65810775,4215,4215,4215,4215,0
|
|
20240116,185500,65810775,4215,4215,4215,4215,0
|
|
20240116,185400,65810775,4215,4215,4215,4215,0
|
|
20240116,185300,65810775,4215,4215,4215,4215,0
|
|
20240116,185200,65810775,4215,4215,4215,4215,0
|
|
20240116,185100,65810775,4215,4215,4215,4215,0
|
|
20240116,185000,65810775,4215,4215,4215,4215,0
|
|
20240116,184900,65810775,4215,4215,4215,4215,0
|
|
20240116,184800,65810775,4215,4215,4215,4215,153
|
|
20240116,184700,65810775,4215,4215,4215,4215,0
|
|
20240116,184600,65810775,4215,4215,4215,4215,0
|
|
20240116,184500,65810775,4215,4215,4215,4215,0
|
|
20240116,184400,65810775,4215,4215,4215,4215,0
|
|
20240116,184300,65810775,4215,4215,4215,4215,0
|
|
20240116,184200,65810775,4215,4215,4215,4215,0
|
|
20240116,184100,65810775,4215,4215,4215,4215,0
|
|
20240116,184000,65810775,4215,4215,4215,4215,0
|
|
20240116,183900,65810775,4215,4215,4215,4215,0
|
|
20240116,183800,65810775,4215,4215,4215,4215,0
|
|
20240116,183700,65810775,4215,4215,4215,4215,0
|
|
20240116,183600,65810775,4215,4215,4215,4215,0
|
|
20240116,183500,65810775,4215,4215,4215,4215,0
|
|
20240116,183400,65810775,4215,4215,4215,4215,0
|
|
20240116,183300,65810775,4215,4215,4215,4215,0
|
|
20240116,183200,65810775,4215,4215,4215,4215,0
|
|
20240116,183100,65810775,4215,4215,4215,4215,0
|
|
20240116,183000,65810775,4215,4215,4215,4215,0
|
|
20240116,182900,65810775,4215,4215,4215,4215,0
|
|
20240116,182800,65810775,4215,4215,4215,4215,0
|
|
20240116,182700,65810775,4215,4215,4215,4215,0
|
|
20240116,182600,65810775,4215,4215,4215,4215,0
|
|
20240116,182500,65810775,4215,4215,4215,4215,0
|
|
20240116,182400,65810775,4215,4215,4215,4215,0
|
|
20240116,182300,65810775,4215,4215,4215,4215,0
|
|
20240116,182200,65810775,4215,4215,4215,4215,0
|
|
20240116,182100,65810775,4215,4215,4215,4215,0
|
|
20240116,182000,65810775,4215,4215,4215,4215,0
|
|
20240116,181900,65810775,4215,4215,4215,4215,0
|
|
20240116,181800,65810775,4215,4215,4215,4215,153
|
|
20240116,181700,65810775,4215,4215,4215,4215,0
|
|
20240116,181600,65810775,4215,4215,4215,4215,0
|
|
20240116,181500,65810775,4215,4215,4215,4215,0
|
|
20240116,181400,65810775,4215,4215,4215,4215,0
|
|
20240116,181300,65810775,4215,4215,4215,4215,0
|
|
20240116,181200,65810775,4215,4215,4215,4215,0
|
|
20240116,181100,65810775,4215,4215,4215,4215,0
|
|
20240116,181000,65810775,4215,4215,4215,4215,0
|
|
20240116,180900,65810775,4215,4215,4215,4215,0
|
|
20240116,180800,65810775,4215,4215,4215,4215,0
|
|
20240116,180700,65810775,4215,4215,4215,4215,0
|
|
20240116,180600,65810775,4215,4215,4215,4215,0
|
|
20240116,180500,65810775,4215,4215,4215,4215,0
|
|
20240116,180400,65810775,4215,4215,4215,4215,0
|
|
20240116,180300,65810775,4215,4215,4215,4215,0
|
|
20240116,180200,65810775,4215,4215,4215,4215,0
|
|
20240116,180100,65810775,4215,4215,4215,4215,0
|
|
20240116,180000,65810775,4215,4215,4215,4215,0
|
|
20240116,175900,65810775,4215,4215,4215,4215,0
|
|
20240116,175800,65810775,4215,4215,4215,4215,0
|
|
20240116,175700,65810775,4215,4215,4215,4215,0
|
|
20240116,175600,65810775,4215,4215,4215,4215,0
|
|
20240116,175500,65810775,4215,4215,4215,4215,0
|
|
20240116,175400,65810775,4215,4215,4215,4215,0
|
|
20240116,175300,65810775,4215,4215,4215,4215,0
|
|
20240116,175200,65810775,4215,4215,4215,4215,0
|
|
20240116,175100,65810775,4215,4215,4215,4215,0
|
|
20240116,175000,65810775,4215,4215,4215,4215,0
|
|
20240116,174900,65810775,4215,4215,4215,4215,0
|
|
20240116,174800,65810775,4215,4215,4215,4215,153
|
|
20240116,174700,65810775,4215,4215,4215,4215,0
|
|
20240116,174600,65810775,4215,4215,4215,4215,0
|
|
20240116,174500,65810775,4215,4215,4215,4215,0
|
|
20240116,174400,65810775,4215,4215,4215,4215,0
|
|
20240116,174300,65810775,4215,4215,4215,4215,0
|
|
20240116,174200,65810775,4215,4215,4215,4215,0
|
|
20240116,174100,65810775,4215,4215,4215,4215,0
|
|
20240116,174000,65810775,4215,4215,4215,4215,0
|
|
20240116,173900,65810775,4215,4215,4215,4215,0
|
|
20240116,173800,65810775,4215,4215,4215,4215,0
|
|
20240116,173700,65810775,4215,4215,4215,4215,0
|
|
20240116,173600,65810775,4215,4215,4215,4215,0
|
|
20240116,173500,65810775,4215,4215,4215,4215,0
|
|
20240116,173400,65810775,4215,4215,4215,4215,0
|
|
20240116,173300,65810775,4215,4215,4215,4215,0
|
|
20240116,173200,65810775,4215,4215,4215,4215,0
|
|
20240116,173100,65810775,4215,4215,4215,4215,0
|
|
20240116,173000,65810775,4215,4215,4215,4215,0
|
|
20240116,172900,65810775,4215,4215,4215,4215,0
|
|
20240116,172800,65810775,4215,4215,4215,4215,0
|
|
20240116,172700,65810775,4215,4215,4215,4215,0
|
|
20240116,172600,65810775,4215,4215,4215,4215,0
|
|
20240116,172500,65810775,4215,4215,4215,4215,0
|
|
20240116,172400,65810775,4215,4215,4215,4215,0
|
|
20240116,172300,65810775,4215,4215,4215,4215,0
|
|
20240116,172200,65810775,4215,4215,4215,4215,0
|
|
20240116,172100,65810775,4215,4215,4215,4215,0
|
|
20240116,172000,65810775,4215,4215,4215,4215,0
|
|
20240116,171900,65810775,4215,4215,4215,4215,0
|
|
20240116,171800,65810775,4215,4215,4215,4215,153
|
|
20240116,171700,65810775,4215,4215,4215,4215,0
|
|
20240116,171600,65810775,4215,4215,4215,4215,0
|
|
20240116,171500,65810775,4215,4215,4215,4215,0
|
|
20240116,171400,65810775,4215,4215,4215,4215,0
|
|
20240116,171300,65810775,4215,4215,4215,4215,0
|
|
20240116,171200,65810775,4215,4215,4215,4215,0
|
|
20240116,171100,65810775,4215,4215,4215,4215,0
|
|
20240116,171000,65810775,4215,4215,4215,4215,0
|
|
20240116,170900,65810775,4215,4215,4215,4215,0
|
|
20240116,170800,65810775,4215,4215,4215,4215,0
|
|
20240116,170700,65810775,4215,4215,4215,4215,0
|
|
20240116,170600,65810775,4215,4215,4215,4215,0
|
|
20240116,170500,65810775,4215,4215,4215,4215,0
|
|
20240116,170400,65810775,4215,4215,4215,4215,0
|
|
20240116,170300,65810775,4215,4215,4215,4215,0
|
|
20240116,170200,65810775,4215,4215,4215,4215,0
|
|
20240116,170100,65810775,4215,4215,4215,4215,0
|
|
20240116,170000,65810775,4215,4215,4215,4215,0
|
|
20240116,165900,65810775,4215,4215,4215,4215,0
|
|
20240116,165800,65810775,4215,4215,4215,4215,0
|
|
20240116,165700,65810775,4215,4215,4215,4215,0
|
|
20240116,165600,65810775,4215,4215,4215,4215,0
|
|
20240116,165500,65810775,4215,4215,4215,4215,0
|
|
20240116,165400,65810775,4215,4215,4215,4215,0
|
|
20240116,165300,65810775,4215,4215,4215,4215,0
|
|
20240116,165200,65810775,4215,4215,4215,4215,0
|
|
20240116,165100,65810775,4215,4215,4215,4215,0
|
|
20240116,165000,65810775,4215,4215,4215,4215,0
|
|
20240116,164900,65810775,4215,4215,4215,4215,0
|
|
20240116,164800,65810775,4215,4215,4215,4215,153
|
|
20240116,164700,65810775,4215,4215,4215,4215,0
|
|
20240116,164600,65810775,4215,4215,4215,4215,0
|
|
20240116,164500,65810775,4215,4215,4215,4215,0
|
|
20240116,164400,65810775,4215,4215,4215,4215,0
|
|
20240116,164300,65810775,4215,4215,4215,4215,0
|
|
20240116,164200,65810775,4215,4215,4215,4215,0
|
|
20240116,164100,65810775,4215,4215,4215,4215,0
|
|
20240116,164000,65810775,4215,4215,4215,4215,0
|
|
20240116,163900,65810775,4215,4215,4215,4215,0
|
|
20240116,163800,65810775,4215,4215,4215,4215,0
|
|
20240116,163700,65810775,4215,4215,4215,4215,0
|
|
20240116,163600,65810775,4215,4215,4215,4215,0
|
|
20240116,163500,65810775,4215,4215,4215,4215,0
|
|
20240116,163400,65810775,4215,4215,4215,4215,0
|
|
20240116,163300,65810775,4215,4215,4215,4215,0
|
|
20240116,163200,65810775,4215,4215,4215,4215,0
|
|
20240116,163100,65810775,4215,4215,4215,4215,0
|
|
20240116,163000,65810775,4215,4215,4215,4215,0
|
|
20240116,162900,65810775,4215,4215,4215,4215,0
|
|
20240116,162800,65810775,4215,4215,4215,4215,0
|
|
20240116,162700,65810775,4215,4215,4215,4215,0
|
|
20240116,162600,65810775,4215,4215,4215,4215,0
|
|
20240116,162500,65810775,4215,4215,4215,4215,0
|
|
20240116,162400,65810775,4215,4215,4215,4215,0
|
|
20240116,162300,65810775,4215,4215,4215,4215,0
|
|
20240116,162200,65810775,4215,4215,4215,4215,0
|
|
20240116,162100,65810775,4215,4215,4215,4215,0
|
|
20240116,162000,65810775,4215,4215,4215,4215,0
|
|
20240116,161900,65810775,4215,4215,4215,4215,0
|
|
20240116,161800,65810775,4215,4215,4215,4215,153
|
|
20240116,161700,65810775,4215,4215,4215,4215,0
|
|
20240116,161600,65810775,4215,4215,4215,4215,0
|
|
20240116,161500,65810775,4215,4215,4215,4215,0
|
|
20240116,161400,65810775,4215,4215,4215,4215,0
|
|
20240116,161300,65810775,4215,4215,4215,4215,0
|
|
20240116,161200,65810775,4215,4215,4215,4215,0
|
|
20240116,161100,65810775,4215,4215,4215,4215,0
|
|
20240116,161000,65810775,4215,4215,4215,4215,0
|
|
20240116,160900,65810775,4215,4215,4215,4215,0
|
|
20240116,160800,65810775,4215,4215,4215,4215,0
|
|
20240116,160700,65810775,4215,4215,4215,4215,0
|
|
20240116,160600,65810775,4215,4215,4215,4215,0
|
|
20240116,160500,65810775,4215,4215,4215,4215,0
|
|
20240116,160400,65810775,4215,4215,4215,4215,0
|
|
20240116,160300,65810775,4215,4215,4215,4215,0
|
|
20240116,160200,65810775,4215,4215,4215,4215,0
|
|
20240116,160100,65810775,4215,4215,4215,4215,0
|
|
20240116,160000,65810775,4215,4215,4215,4215,0
|
|
20240116,155900,65810775,4215,4215,4215,4215,0
|
|
20240116,155800,65810775,4215,4215,4215,4215,0
|
|
20240116,155700,65810775,4215,4215,4215,4215,0
|
|
20240116,155600,65810775,4215,4215,4215,4215,0
|
|
20240116,155500,65810775,4215,4215,4215,4215,0
|
|
20240116,155400,65810775,4215,4215,4215,4215,0
|
|
20240116,155300,65810775,4215,4215,4215,4215,0
|
|
20240116,155200,65810775,4215,4215,4215,4215,0
|
|
20240116,155100,65810775,4215,4215,4215,4215,0
|
|
20240116,155000,65810775,4215,4215,4215,4215,0
|
|
20240116,154900,65810775,4215,4215,4215,4215,0
|
|
20240116,154800,65810775,4215,4215,4215,4215,153
|
|
20240116,154700,65810775,4215,4215,4215,4215,0
|
|
20240116,154600,65810775,4215,4215,4215,4215,0
|
|
20240116,154500,65810775,4215,4215,4215,4215,0
|
|
20240116,154400,65810775,4215,4215,4215,4215,0
|
|
20240116,154300,65810775,4215,4215,4215,4215,0
|
|
20240116,154200,65810775,4215,4215,4215,4215,0
|
|
20240116,154100,65810775,4215,4215,4215,4215,0
|
|
20240116,154000,65810775,4215,4215,4215,4215,0
|
|
20240116,153900,65810775,4215,4215,4215,4215,0
|
|
20240116,153800,65810775,4215,4215,4215,4215,0
|
|
20240116,153700,65810775,4215,4215,4215,4215,0
|
|
20240116,153600,65810775,4215,4215,4215,4215,0
|
|
20240116,153500,65810775,4215,4215,4215,4215,0
|
|
20240116,153400,65810775,4215,4215,4215,4215,0
|
|
20240116,153300,65810775,4215,4215,4215,4215,0
|
|
20240116,153200,65810775,4215,4215,4215,4215,0
|
|
20240116,153100,65810775,4215,4215,4215,4215,0
|
|
20240116,153000,65810775,4215,4215,4215,4215,153
|
|
20240116,152900,65165880,4200,4200,4200,4200,0
|
|
20240116,152800,65165880,4200,4200,4200,4200,0
|
|
20240116,152700,65165880,4200,4200,4200,4200,0
|
|
20240116,152600,65165880,4200,4200,4200,4200,0
|
|
20240116,152500,65165880,4200,4200,4200,4200,0
|
|
20240116,152400,65165880,4200,4200,4200,4200,0
|
|
20240116,152300,65165880,4200,4200,4200,4200,0
|
|
20240116,152200,65165880,4200,4200,4200,4200,0
|
|
20240116,152100,65165880,4200,4200,4200,4200,0
|
|
20240116,152000,65165880,4200,4200,4200,4200,0
|
|
20240116,151900,65165880,4200,4200,4200,4200,0
|
|
20240116,151800,65165880,4200,4210,4210,4200,15
|
|
20240116,151700,65102760,4200,4200,4200,4200,0
|
|
20240116,151600,65102760,4200,4200,4210,4200,19
|
|
20240116,151500,65022860,4210,4210,4210,4210,1
|
|
20240116,151400,65018650,4200,4200,4200,4200,0
|
|
20240116,151300,65018650,4200,4200,4200,4200,0
|
|
20240116,151200,65018650,4200,4205,4205,4200,13
|
|
20240116,151100,64964020,4205,4200,4205,4200,18
|
|
20240116,151000,64888340,4195,4195,4195,4195,8
|
|
20240116,150900,64854780,4195,4195,4195,4195,169
|
|
20240116,150800,64145825,4195,4195,4195,4195,0
|
|
20240116,150700,64145825,4195,4195,4195,4195,0
|
|
20240116,150600,64145825,4195,4195,4195,4195,0
|
|
20240116,150500,64145825,4195,4195,4195,4195,0
|
|
20240116,150400,64145825,4195,4215,4215,4195,1310
|
|
20240116,150300,58627180,4215,4215,4215,4215,18
|
|
20240116,150200,58551310,4215,4215,4215,4215,5
|
|
20240116,150100,58530235,4215,4215,4215,4215,5
|
|
20240116,150000,58509160,4215,4215,4215,4215,18
|
|
20240116,145900,58433290,4215,4215,4215,4215,10
|
|
20240116,145800,58391140,4215,4215,4215,4215,10
|
|
20240116,145700,58348990,4215,4215,4215,4215,11
|
|
20240116,145600,58302625,4215,4215,4215,4215,10
|
|
20240116,145500,58260475,4215,4215,4215,4215,5
|
|
20240116,145400,58239400,4215,4215,4215,4215,6
|
|
20240116,145300,58214110,4215,4215,4215,4215,5
|
|
20240116,145200,58193035,4215,4215,4215,4215,13
|
|
20240116,145100,58138240,4215,4210,4215,4210,50
|
|
20240116,145000,57927735,4210,4210,4210,4210,5
|
|
20240116,144900,57906685,4210,4210,4210,4210,105
|
|
20240116,144800,57464635,4210,4210,4210,4210,7
|
|
20240116,144700,57435165,4210,4210,4210,4210,16
|
|
20240116,144600,57367805,4210,4210,4210,4210,9
|
|
20240116,144500,57329915,4210,4205,4210,4205,217
|
|
20240116,144400,56416430,4205,4205,4205,4205,17
|
|
20240116,144300,56344945,4205,4205,4205,4205,4
|
|
20240116,144200,56328125,4205,4210,4210,4205,9
|
|
20240116,144100,56290255,4210,4210,4210,4210,0
|
|
20240116,144000,56290255,4210,4215,4215,4210,60
|
|
20240116,143900,56037645,4215,4215,4215,4215,13
|
|
20240116,143800,55982850,4215,4215,4215,4215,15
|
|
20240116,143700,55919625,4215,4215,4215,4215,15
|
|
20240116,143600,55856400,4215,4215,4215,4215,108
|
|
20240116,143500,55401180,4215,4210,4215,4210,125
|
|
20240116,143400,54874385,4210,4210,4210,4210,110
|
|
20240116,143300,54411285,4210,4205,4210,4205,512
|
|
20240116,143200,52256495,4195,4195,4195,4195,0
|
|
20240116,143100,52256495,4195,4195,4195,4195,0
|
|
20240116,143000,52256495,4195,4195,4195,4195,8
|
|
20240116,142900,52222935,4195,4195,4195,4195,11
|
|
20240116,142800,52176790,4190,4190,4190,4190,0
|
|
20240116,142700,52176790,4190,4190,4190,4190,0
|
|
20240116,142600,52176790,4190,4190,4190,4190,100
|
|
20240116,142500,51757790,4195,4195,4195,4195,7
|
|
20240116,142400,51728425,4190,4190,4190,4190,0
|
|
20240116,142300,51728425,4190,4195,4195,4190,459
|
|
20240116,142200,49805105,4190,4190,4190,4190,0
|
|
20240116,142100,49805105,4190,4190,4190,4190,0
|
|
20240116,142000,49805105,4190,4190,4190,4190,0
|
|
20240116,141900,49805105,4190,4195,4195,4190,154
|
|
20240116,141800,49159410,4195,4195,4195,4195,0
|
|
20240116,141700,49159410,4195,4195,4195,4195,0
|
|
20240116,141600,49159410,4195,4195,4195,4195,0
|
|
20240116,141500,49159410,4195,4195,4195,4195,0
|
|
20240116,141400,49159410,4195,4195,4195,4195,0
|
|
20240116,141300,49159410,4195,4195,4195,4195,0
|
|
20240116,141200,49159410,4195,4195,4195,4195,0
|
|
20240116,141100,49159410,4195,4195,4195,4195,0
|
|
20240116,141000,49159410,4195,4215,4215,4195,63
|
|
20240116,140900,48894865,4215,4215,4215,4215,15
|
|
20240116,140800,48831640,4215,4215,4215,4215,15
|
|
20240116,140700,48768415,4215,4215,4215,4215,13
|
|
20240116,140600,48713620,4215,4215,4215,4215,15
|
|
20240116,140500,48650395,4215,4215,4215,4215,3
|
|
20240116,140400,48637750,4215,4215,4215,4215,11
|
|
20240116,140300,48591385,4215,4215,4215,4215,3
|
|
20240116,140200,48578740,4215,4215,4215,4215,11
|
|
20240116,140100,48532375,4215,4215,4215,4215,11
|
|
20240116,140000,48486010,4215,4215,4215,4215,3
|
|
20240116,135900,48473365,4215,4215,4215,4215,3
|
|
20240116,135800,48460720,4215,4215,4215,4215,5
|
|
20240116,135700,48439645,4215,4215,4215,4215,13
|
|
20240116,135600,48384850,4215,4215,4215,4215,15
|
|
20240116,135500,48321625,4215,4215,4215,4215,8
|
|
20240116,135400,48287905,4215,4215,4215,4215,15
|
|
20240116,135300,48224680,4215,4215,4215,4215,10
|
|
20240116,135200,48182530,4215,4215,4215,4215,11
|
|
20240116,135100,48136165,4215,4215,4215,4215,13
|
|
20240116,135000,48081370,4215,4215,4215,4215,11
|
|
20240116,134900,48035005,4215,4215,4215,4215,0
|
|
20240116,134800,48035005,4215,4215,4215,4215,6
|
|
20240116,134700,48009715,4215,4215,4215,4215,13
|
|
20240116,134600,47954920,4215,4215,4215,4215,11
|
|
20240116,134500,47908555,4215,4215,4215,4215,11
|
|
20240116,134400,47862190,4215,4215,4215,4215,13
|
|
20240116,134300,47807395,4215,4215,4215,4215,11
|
|
20240116,134200,47761030,4215,4215,4215,4215,12
|
|
20240116,134100,47710450,4190,4190,4190,4190,0
|
|
20240116,134000,47710450,4190,4190,4190,4190,0
|
|
20240116,133900,47710450,4190,4190,4190,4190,0
|
|
20240116,133800,47710450,4190,4190,4190,4190,0
|
|
20240116,133700,47710450,4190,4190,4190,4190,0
|
|
20240116,133600,47710450,4190,4210,4210,4190,885
|
|
20240116,133500,43995690,4210,4210,4210,4210,0
|
|
20240116,133400,43995690,4210,4210,4210,4210,0
|
|
20240116,133300,43995690,4210,4210,4210,4210,0
|
|
20240116,133200,43995690,4210,4210,4210,4210,0
|
|
20240116,133100,43995690,4210,4210,4210,4210,0
|
|
20240116,133000,43995690,4210,4210,4210,4210,17
|
|
20240116,132900,43924120,4210,4210,4210,4210,10
|
|
20240116,132800,43882020,4210,4210,4210,4210,10
|
|
20240116,132700,43839920,4210,4210,4210,4210,5
|
|
20240116,132600,43818870,4210,4210,4210,4210,23
|
|
20240116,132500,43722040,4210,4210,4210,4210,5
|
|
20240116,132400,43700990,4210,4210,4210,4210,9
|
|
20240116,132300,43663100,4210,4215,4215,4205,355
|
|
20240116,132200,42168895,4215,4215,4215,4215,17
|
|
20240116,132100,42097240,4220,4220,4220,4220,6
|
|
20240116,132000,42071920,4220,4215,4220,4215,270
|
|
20240116,131900,40933575,4215,4215,4215,4215,0
|
|
20240116,131800,40933575,4215,4215,4215,4215,0
|
|
20240116,131700,40933575,4215,4215,4215,4215,0
|
|
20240116,131600,40933575,4215,4215,4215,4215,0
|
|
20240116,131500,40933575,4215,4215,4215,4215,0
|
|
20240116,131400,40933575,4215,4225,4225,4215,8
|
|
20240116,131300,40899795,4225,4225,4225,4225,12
|
|
20240116,131200,40849095,4215,4215,4215,4215,0
|
|
20240116,131100,40849095,4215,4215,4215,4215,0
|
|
20240116,131000,40849095,4215,4225,4225,4215,12
|
|
20240116,130900,40798405,4225,4225,4225,4225,11
|
|
20240116,130800,40751930,4225,4225,4225,4225,7
|
|
20240116,130700,40722355,4225,4225,4225,4225,8
|
|
20240116,130600,40688555,4230,4230,4230,4230,6
|
|
20240116,130500,40663175,4230,4230,4230,4230,1
|
|
20240116,130400,40658945,4215,4215,4215,4215,0
|
|
20240116,130300,40658945,4215,4215,4215,4215,2
|
|
20240116,130200,40650515,4215,4215,4215,4215,0
|
|
20240116,130100,40650515,4215,4215,4215,4215,0
|
|
20240116,130000,40650515,4215,4215,4215,4215,0
|
|
20240116,125900,40650515,4215,4215,4215,4215,0
|
|
20240116,125800,40650515,4215,4230,4230,4215,7
|
|
20240116,125700,40620920,4230,4230,4230,4230,6
|
|
20240116,125600,40595540,4230,4230,4230,4230,0
|
|
20240116,125500,40595540,4230,4220,4230,4220,594
|
|
20240116,125400,38083595,4220,4220,4220,4220,1
|
|
20240116,125300,38079375,4215,4215,4215,4215,2
|
|
20240116,125200,38070945,4220,4220,4220,4220,5
|
|
20240116,125100,38049845,4220,4220,4220,4220,8
|
|
20240116,125000,38016085,4220,4220,4220,4220,14
|
|
20240116,124900,37957005,4220,4220,4220,4220,11
|
|
20240116,124800,37910585,4220,4220,4220,4220,3
|
|
20240116,124700,37897925,4220,4215,4220,4215,5
|
|
20240116,124600,37876830,4215,4215,4215,4215,3
|
|
20240116,124500,37864185,4215,4215,4215,4215,7
|
|
20240116,124400,37834680,4215,4215,4215,4215,37
|
|
20240116,124300,37678725,4215,4215,4215,4215,8
|
|
20240116,124200,37645005,4215,4215,4215,4215,11
|
|
20240116,124100,37598640,4215,4215,4215,4215,56
|
|
20240116,124000,37362600,4210,4210,4210,4210,0
|
|
20240116,123900,37362600,4210,4210,4210,4210,0
|
|
20240116,123800,37362600,4210,4210,4210,4210,0
|
|
20240116,123700,37362600,4210,4210,4210,4210,0
|
|
20240116,123600,37362600,4210,4210,4210,4210,0
|
|
20240116,123500,37362600,4210,4210,4210,4210,0
|
|
20240116,123400,37362600,4210,4210,4210,4210,0
|
|
20240116,123300,37362600,4210,4210,4210,4210,0
|
|
20240116,123200,37362600,4210,4210,4210,4210,49
|
|
20240116,123100,37156310,4200,4200,4200,4200,0
|
|
20240116,123000,37156310,4200,4200,4200,4200,0
|
|
20240116,122900,37156310,4200,4200,4200,4200,0
|
|
20240116,122800,37156310,4200,4200,4200,4200,0
|
|
20240116,122700,37156310,4200,4200,4200,4200,0
|
|
20240116,122600,37156310,4200,4200,4200,4200,0
|
|
20240116,122500,37156310,4200,4200,4200,4200,0
|
|
20240116,122400,37156310,4200,4200,4200,4200,0
|
|
20240116,122300,37156310,4200,4200,4200,4200,0
|
|
20240116,122200,37156310,4200,4200,4200,4200,0
|
|
20240116,122100,37156310,4200,4200,4200,4200,24
|
|
20240116,122000,37055510,4210,4210,4210,4210,12
|
|
20240116,121900,37004990,4210,4210,4210,4210,9
|
|
20240116,121800,36967100,4210,4210,4210,4210,12
|
|
20240116,121700,36916580,4210,4210,4210,4210,7
|
|
20240116,121600,36887110,4210,4210,4210,4210,11
|
|
20240116,121500,36840800,4210,4210,4210,4210,5
|
|
20240116,121400,36819750,4210,4210,4210,4210,12
|
|
20240116,121300,36769230,4210,4210,4210,4210,9
|
|
20240116,121200,36731340,4210,4210,4210,4210,12
|
|
20240116,121100,36680820,4210,4210,4210,4210,9
|
|
20240116,121000,36642930,4210,4210,4210,4210,50
|
|
20240116,120900,36432430,4195,4195,4195,4195,0
|
|
20240116,120800,36432430,4195,4195,4195,4195,0
|
|
20240116,120700,36432430,4195,4195,4195,4195,0
|
|
20240116,120600,36432430,4195,4195,4195,4195,0
|
|
20240116,120500,36432430,4195,4195,4195,4195,0
|
|
20240116,120400,36432430,4195,4195,4195,4195,36
|
|
20240116,120300,36281410,4195,4195,4195,4195,0
|
|
20240116,120200,36281410,4195,4195,4195,4195,0
|
|
20240116,120100,36281410,4195,4195,4195,4195,0
|
|
20240116,120000,36281410,4195,4195,4195,4195,0
|
|
20240116,115900,36281410,4195,4195,4195,4195,0
|
|
20240116,115800,36281410,4195,4195,4195,4195,0
|
|
20240116,115700,36281410,4195,4195,4195,4195,0
|
|
20240116,115600,36281410,4195,4195,4195,4195,0
|
|
20240116,115500,36281410,4195,4195,4195,4195,401
|
|
20240116,115400,34599215,4215,4210,4215,4210,11
|
|
20240116,115300,34552885,4215,4215,4215,4215,11
|
|
20240116,115200,34506520,4215,4215,4215,4215,10
|
|
20240116,115100,34464370,4215,4215,4215,4215,5
|
|
20240116,115000,34443295,4215,4215,4215,4195,2442
|
|
20240116,114900,24152520,4200,4200,4200,4200,0
|
|
20240116,114800,24152520,4200,4205,4205,4200,670
|
|
20240116,114700,21335350,4205,4205,4205,4205,0
|
|
20240116,114600,21335350,4205,4205,4205,4205,0
|
|
20240116,114500,21335350,4205,4205,4205,4205,0
|
|
20240116,114400,21335350,4205,4205,4205,4205,0
|
|
20240116,114300,21335350,4205,4205,4205,4205,0
|
|
20240116,114200,21335350,4205,4205,4205,4205,0
|
|
20240116,114100,21335350,4205,4205,4205,4205,0
|
|
20240116,114000,21335350,4205,4205,4205,4205,0
|
|
20240116,113900,21335350,4205,4205,4205,4205,0
|
|
20240116,113800,21335350,4205,4205,4205,4205,0
|
|
20240116,113700,21335350,4205,4205,4205,4205,0
|
|
20240116,113600,21335350,4205,4205,4205,4205,0
|
|
20240116,113500,21335350,4205,4205,4205,4205,0
|
|
20240116,113400,21335350,4205,4205,4205,4205,0
|
|
20240116,113300,21335350,4205,4205,4205,4205,0
|
|
20240116,113200,21335350,4205,4205,4205,4205,0
|
|
20240116,113100,21335350,4205,4205,4205,4205,0
|
|
20240116,113000,21335350,4205,4205,4205,4205,0
|
|
20240116,112900,21335350,4205,4205,4205,4205,50
|
|
20240116,112800,21125100,4205,4205,4205,4205,100
|
|
20240116,112700,20704600,4205,4205,4205,4205,0
|
|
20240116,112600,20704600,4205,4205,4205,4205,0
|
|
20240116,112500,20704600,4205,4205,4205,4205,0
|
|
20240116,112400,20704600,4205,4205,4205,4205,0
|
|
20240116,112300,20704600,4205,4205,4205,4205,0
|
|
20240116,112200,20704600,4205,4205,4205,4205,0
|
|
20240116,112100,20704600,4205,4205,4205,4205,0
|
|
20240116,112000,20704600,4205,4205,4205,4205,0
|
|
20240116,111900,20704600,4205,4205,4205,4205,0
|
|
20240116,111800,20704600,4205,4205,4205,4205,0
|
|
20240116,111700,20704600,4205,4205,4205,4205,27
|
|
20240116,111600,20591065,4215,4215,4215,4215,12
|
|
20240116,111500,20540485,4215,4215,4215,4215,11
|
|
20240116,111400,20494120,4215,4210,4215,4210,11
|
|
20240116,111300,20447800,4205,4205,4205,4205,0
|
|
20240116,111200,20447800,4205,4205,4205,4205,0
|
|
20240116,111100,20447800,4205,4205,4205,4205,0
|
|
20240116,111000,20447800,4205,4205,4205,4205,10
|
|
20240116,110900,20405750,4200,4200,4200,4200,0
|
|
20240116,110800,20405750,4200,4200,4200,4200,0
|
|
20240116,110700,20405750,4200,4200,4200,4200,0
|
|
20240116,110600,20405750,4200,4200,4200,4200,0
|
|
20240116,110500,20405750,4200,4200,4200,4200,0
|
|
20240116,110400,20405750,4200,4200,4200,4200,0
|
|
20240116,110300,20405750,4200,4200,4200,4200,0
|
|
20240116,110200,20405750,4200,4200,4200,4200,200
|
|
20240116,110100,19565750,4200,4200,4200,4200,0
|
|
20240116,110000,19565750,4200,4215,4215,4200,59
|
|
20240116,105900,19317905,4215,4215,4215,4215,7
|
|
20240116,105800,19288400,4215,4215,4215,4215,3
|
|
20240116,105700,19275755,4215,4215,4215,4215,5
|
|
20240116,105600,19254680,4215,4215,4215,4215,10
|
|
20240116,105500,19212530,4215,4215,4215,4215,3
|
|
20240116,105400,19199885,4215,4215,4215,4215,1
|
|
20240116,105300,19195670,4200,4200,4200,4200,0
|
|
20240116,105200,19195670,4200,4200,4200,4200,0
|
|
20240116,105100,19195670,4200,4200,4200,4200,0
|
|
20240116,105000,19195670,4200,4200,4200,4200,0
|
|
20240116,104900,19195670,4200,4200,4200,4200,0
|
|
20240116,104800,19195670,4200,4200,4200,4200,0
|
|
20240116,104700,19195670,4200,4200,4200,4200,0
|
|
20240116,104600,19195670,4200,4200,4200,4200,0
|
|
20240116,104500,19195670,4200,4200,4200,4200,0
|
|
20240116,104400,19195670,4200,4200,4200,4200,0
|
|
20240116,104300,19195670,4200,4200,4200,4200,0
|
|
20240116,104200,19195670,4200,4200,4200,4200,0
|
|
20240116,104100,19195670,4200,4200,4200,4200,0
|
|
20240116,104000,19195670,4200,4200,4200,4200,0
|
|
20240116,103900,19195670,4200,4200,4200,4200,0
|
|
20240116,103800,19195670,4200,4200,4200,4200,0
|
|
20240116,103700,19195670,4200,4200,4200,4200,0
|
|
20240116,103600,19195670,4200,4200,4200,4190,106
|
|
20240116,103500,18750490,4200,4200,4200,4200,8
|
|
20240116,103400,18716890,4200,4200,4200,4200,2
|
|
20240116,103300,18708490,4200,4200,4200,4200,8
|
|
20240116,103200,18674890,4200,4200,4200,4200,110
|
|
20240116,103100,18212890,4200,4200,4200,4200,6
|
|
20240116,103000,18187690,4200,4200,4200,4200,6
|
|
20240116,102900,18162490,4200,4200,4200,4200,4
|
|
20240116,102800,18145690,4200,4200,4200,4200,8
|
|
20240116,102700,18112090,4200,4200,4200,4200,102
|
|
20240116,102600,17683690,4200,4200,4200,4200,4
|
|
20240116,102500,17666890,4200,4200,4200,4200,2
|
|
20240116,102400,17658490,4200,4200,4200,4200,6
|
|
20240116,102300,17633290,4200,4200,4200,4200,2
|
|
20240116,102200,17624890,4200,4210,4215,4200,10
|
|
20240116,102100,17582795,4210,4210,4210,4210,7
|
|
20240116,102000,17553325,4215,4215,4215,4215,7
|
|
20240116,101900,17523820,4215,4210,4215,4210,22
|
|
20240116,101800,17431110,4210,4210,4210,4210,2
|
|
20240116,101700,17422690,4210,4210,4210,4210,0
|
|
20240116,101600,17422690,4210,4210,4210,4210,11
|
|
20240116,101500,17376380,4210,4210,4210,4210,2
|
|
20240116,101400,17367960,4210,4210,4210,4210,294
|
|
20240116,101300,16130220,4190,4195,4195,4190,465
|
|
20240116,101200,14181685,4195,4195,4195,4195,0
|
|
20240116,101100,14181685,4195,4195,4195,4195,0
|
|
20240116,101000,14181685,4195,4195,4195,4195,0
|
|
20240116,100900,14181685,4195,4195,4195,4195,67
|
|
20240116,100800,13900620,4195,4195,4195,4195,6
|
|
20240116,100700,13875450,4195,4195,4195,4195,11
|
|
20240116,100600,13829305,4195,4190,4195,4190,26
|
|
20240116,100500,13720240,4195,4195,4195,4195,109
|
|
20240116,100400,13262985,4195,4195,4195,4195,81
|
|
20240116,100300,12923190,4195,4200,4200,4195,169
|
|
20240116,100200,12214215,4200,4200,4200,4200,10
|
|
20240116,100100,12172215,4200,4200,4200,4200,7
|
|
20240116,100000,12142815,4195,4195,4195,4195,0
|
|
20240116,095900,12142815,4195,4200,4200,4195,202
|
|
20240116,095800,11295345,4200,4200,4200,4200,0
|
|
20240116,095700,11295345,4200,4205,4205,4200,525
|
|
20240116,095600,9090325,4205,4205,4205,4205,11
|
|
20240116,095500,9044070,4205,4205,4205,4205,18
|
|
20240116,095400,8968380,4205,4205,4205,4205,0
|
|
20240116,095300,8968380,4205,4205,4205,4205,0
|
|
20240116,095200,8968380,4205,4205,4205,4205,0
|
|
20240116,095100,8968380,4205,4205,4205,4205,115
|
|
20240116,095000,8484805,4210,4210,4210,4210,287
|
|
20240116,094900,7276535,4215,4215,4215,4215,8
|
|
20240116,094800,7242815,4215,4215,4215,4215,7
|
|
20240116,094700,7213310,4215,4215,4215,4215,142
|
|
20240116,094600,6614780,4215,4215,4215,4215,0
|
|
20240116,094500,6614780,4215,4215,4215,4215,9
|
|
20240116,094400,6576845,4215,4215,4215,4215,0
|
|
20240116,094300,6576845,4215,4215,4215,4215,82
|
|
20240116,094200,6231215,4215,4215,4215,4215,22
|
|
20240116,094100,6138485,4215,4215,4215,4215,0
|
|
20240116,094000,6138485,4215,4215,4215,4215,0
|
|
20240116,093900,6138485,4215,4215,4215,4215,0
|
|
20240116,093800,6138485,4215,4215,4215,4215,0
|
|
20240116,093700,6138485,4215,4215,4215,4215,143
|
|
20240116,093600,5535740,4215,4220,4220,4215,4
|
|
20240116,093500,5518865,4220,4220,4220,4220,3
|
|
20240116,093400,5506205,4215,4215,4215,4215,0
|
|
20240116,093300,5506205,4215,4215,4215,4215,0
|
|
20240116,093200,5506205,4215,4220,4220,4215,12
|
|
20240116,093100,5455575,4220,4220,4220,4220,2
|
|
20240116,093000,5447135,4220,4220,4220,4220,2
|
|
20240116,092900,5438695,4220,4220,4220,4220,53
|
|
20240116,092800,5215035,4225,4225,4225,4225,28
|
|
20240116,092700,5096735,4220,4220,4220,4220,0
|
|
20240116,092600,5096735,4220,4220,4220,4220,0
|
|
20240116,092500,5096735,4220,4220,4220,4220,0
|
|
20240116,092400,5096735,4220,4220,4220,4220,1
|
|
20240116,092300,5092515,4220,4220,4220,4220,0
|
|
20240116,092200,5092515,4220,4220,4225,4220,11
|
|
20240116,092100,5046050,4220,4220,4220,4220,0
|
|
20240116,092000,5046050,4220,4220,4220,4220,0
|
|
20240116,091900,5046050,4220,4220,4220,4220,1014
|
|
20240116,091800,766970,4220,4220,4220,4220,5
|
|
20240116,091700,745870,4220,4220,4220,4220,8
|
|
20240116,091600,712110,4215,4215,4215,4215,0
|
|
20240116,091500,712110,4215,4215,4215,4215,0
|
|
20240116,091400,712110,4215,4215,4215,4215,0
|
|
20240116,091300,712110,4215,4215,4215,4215,0
|
|
20240116,091200,712110,4215,4215,4215,4215,1
|
|
20240116,091100,707895,4215,4220,4220,4215,25
|
|
20240116,091000,602405,4215,4215,4215,4215,0
|
|
20240116,090900,602405,4215,4215,4215,4215,0
|
|
20240116,090800,602405,4215,4215,4215,4215,53
|
|
20240116,090700,379010,4215,4215,4215,4215,8
|
|
20240116,090600,345290,4215,4215,4215,4215,14
|
|
20240116,090500,286280,4210,4210,4210,4210,0
|
|
20240116,090400,286280,4210,4210,4210,4210,0
|
|
20240116,090300,286280,4210,4210,4210,4210,0
|
|
20240116,090200,286280,4210,4210,4210,4210,0
|
|
20240116,090100,286280,4210,4210,4210,4210,68
|
|
20240116,090000,0,4215,4215,4215,4215,0
|