588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,184500,33898630,5210,5210,5210,5210,478
|
|
20250106,184400,33898630,5210,5210,5210,5210,0
|
|
20250106,184300,33898630,5210,5210,5210,5210,0
|
|
20250106,184200,33898630,5210,5210,5210,5210,0
|
|
20250106,184100,33898630,5210,5210,5210,5210,0
|
|
20250106,184000,33898630,5210,5210,5210,5210,0
|
|
20250106,183900,33898630,5210,5210,5210,5210,0
|
|
20250106,183800,33898630,5210,5210,5210,5210,0
|
|
20250106,183700,33898630,5210,5210,5210,5210,0
|
|
20250106,183600,33898630,5210,5210,5210,5210,0
|
|
20250106,183500,33898630,5210,5210,5210,5210,0
|
|
20250106,183400,33898630,5210,5210,5210,5210,0
|
|
20250106,183300,33898630,5210,5210,5210,5210,0
|
|
20250106,183200,33898630,5210,5210,5210,5210,0
|
|
20250106,183100,33898630,5210,5210,5210,5210,0
|
|
20250106,183000,33898630,5210,5210,5210,5210,0
|
|
20250106,182900,33898630,5210,5210,5210,5210,0
|
|
20250106,182800,33898630,5210,5210,5210,5210,0
|
|
20250106,182700,33898630,5210,5210,5210,5210,0
|
|
20250106,182600,33898630,5210,5210,5210,5210,0
|
|
20250106,182500,33898630,5210,5210,5210,5210,0
|
|
20250106,182400,33898630,5210,5210,5210,5210,0
|
|
20250106,182300,33898630,5210,5210,5210,5210,0
|
|
20250106,182200,33898630,5210,5210,5210,5210,0
|
|
20250106,182100,33898630,5210,5210,5210,5210,0
|
|
20250106,182000,33898630,5210,5210,5210,5210,0
|
|
20250106,181900,33898630,5210,5210,5210,5210,0
|
|
20250106,181800,33898630,5210,5210,5210,5210,0
|
|
20250106,181700,33898630,5210,5210,5210,5210,0
|
|
20250106,181600,33898630,5210,5210,5210,5210,0
|
|
20250106,181500,33898630,5210,5210,5210,5210,478
|
|
20250106,181400,33898630,5210,5210,5210,5210,0
|
|
20250106,181300,33898630,5210,5210,5210,5210,0
|
|
20250106,181200,33898630,5210,5210,5210,5210,0
|
|
20250106,181100,33898630,5210,5210,5210,5210,0
|
|
20250106,181000,33898630,5210,5210,5210,5210,0
|
|
20250106,180900,33898630,5210,5210,5210,5210,0
|
|
20250106,180800,33898630,5210,5210,5210,5210,0
|
|
20250106,180700,33898630,5210,5210,5210,5210,0
|
|
20250106,180600,33898630,5210,5210,5210,5210,0
|
|
20250106,180500,33898630,5210,5210,5210,5210,0
|
|
20250106,180400,33898630,5210,5210,5210,5210,0
|
|
20250106,180300,33898630,5210,5210,5210,5210,0
|
|
20250106,180200,33898630,5210,5210,5210,5210,0
|
|
20250106,180100,33898630,5210,5210,5210,5210,0
|
|
20250106,180000,33898630,5210,5210,5210,5210,0
|
|
20250106,175900,33898630,5210,5210,5210,5210,0
|
|
20250106,175800,33898630,5210,5210,5210,5210,0
|
|
20250106,175700,33898630,5210,5210,5210,5210,0
|
|
20250106,175600,33898630,5210,5210,5210,5210,0
|
|
20250106,175500,33898630,5210,5210,5210,5210,0
|
|
20250106,175400,33898630,5210,5210,5210,5210,0
|
|
20250106,175300,33898630,5210,5210,5210,5210,0
|
|
20250106,175200,33898630,5210,5210,5210,5210,0
|
|
20250106,175100,33898630,5210,5210,5210,5210,0
|
|
20250106,175000,33898630,5210,5210,5210,5210,0
|
|
20250106,174900,33898630,5210,5210,5210,5210,0
|
|
20250106,174800,33898630,5210,5210,5210,5210,0
|
|
20250106,174700,33898630,5210,5210,5210,5210,0
|
|
20250106,174600,33898630,5210,5210,5210,5210,0
|
|
20250106,174500,33898630,5210,5210,5210,5210,478
|
|
20250106,174400,33898630,5210,5210,5210,5210,0
|
|
20250106,174300,33898630,5210,5210,5210,5210,0
|
|
20250106,174200,33898630,5210,5210,5210,5210,0
|
|
20250106,174100,33898630,5210,5210,5210,5210,0
|
|
20250106,174000,33898630,5210,5210,5210,5210,0
|
|
20250106,173900,33898630,5210,5210,5210,5210,0
|
|
20250106,173800,33898630,5210,5210,5210,5210,0
|
|
20250106,173700,33898630,5210,5210,5210,5210,0
|
|
20250106,173600,33898630,5210,5210,5210,5210,0
|
|
20250106,173500,33898630,5210,5210,5210,5210,0
|
|
20250106,173400,33898630,5210,5210,5210,5210,0
|
|
20250106,173300,33898630,5210,5210,5210,5210,0
|
|
20250106,173200,33898630,5210,5210,5210,5210,0
|
|
20250106,173100,33898630,5210,5210,5210,5210,0
|
|
20250106,173000,33898630,5210,5210,5210,5210,0
|
|
20250106,172900,33898630,5210,5210,5210,5210,0
|
|
20250106,172800,33898630,5210,5210,5210,5210,0
|
|
20250106,172700,33898630,5210,5210,5210,5210,0
|
|
20250106,172600,33898630,5210,5210,5210,5210,0
|
|
20250106,172500,33898630,5210,5210,5210,5210,0
|
|
20250106,172400,33898630,5210,5210,5210,5210,0
|
|
20250106,172300,33898630,5210,5210,5210,5210,0
|
|
20250106,172200,33898630,5210,5210,5210,5210,0
|
|
20250106,172100,33898630,5210,5210,5210,5210,0
|
|
20250106,172000,33898630,5210,5210,5210,5210,0
|
|
20250106,171900,33898630,5210,5210,5210,5210,0
|
|
20250106,171800,33898630,5210,5210,5210,5210,0
|
|
20250106,171700,33898630,5210,5210,5210,5210,0
|
|
20250106,171600,33898630,5210,5210,5210,5210,0
|
|
20250106,171500,33898630,5210,5210,5210,5210,478
|
|
20250106,171400,33898630,5210,5210,5210,5210,0
|
|
20250106,171300,33898630,5210,5210,5210,5210,0
|
|
20250106,171200,33898630,5210,5210,5210,5210,0
|
|
20250106,171100,33898630,5210,5210,5210,5210,0
|
|
20250106,171000,33898630,5210,5210,5210,5210,0
|
|
20250106,170900,33898630,5210,5210,5210,5210,0
|
|
20250106,170800,33898630,5210,5210,5210,5210,0
|
|
20250106,170700,33898630,5210,5210,5210,5210,0
|
|
20250106,170600,33898630,5210,5210,5210,5210,0
|
|
20250106,170500,33898630,5210,5210,5210,5210,0
|
|
20250106,170400,33898630,5210,5210,5210,5210,0
|
|
20250106,170300,33898630,5210,5210,5210,5210,0
|
|
20250106,170200,33898630,5210,5210,5210,5210,0
|
|
20250106,170100,33898630,5210,5210,5210,5210,0
|
|
20250106,170000,33898630,5210,5210,5210,5210,0
|
|
20250106,165900,33898630,5210,5210,5210,5210,0
|
|
20250106,165800,33898630,5210,5210,5210,5210,0
|
|
20250106,165700,33898630,5210,5210,5210,5210,0
|
|
20250106,165600,33898630,5210,5210,5210,5210,0
|
|
20250106,165500,33898630,5210,5210,5210,5210,0
|
|
20250106,165400,33898630,5210,5210,5210,5210,0
|
|
20250106,165300,33898630,5210,5210,5210,5210,0
|
|
20250106,165200,33898630,5210,5210,5210,5210,0
|
|
20250106,165100,33898630,5210,5210,5210,5210,0
|
|
20250106,165000,33898630,5210,5210,5210,5210,0
|
|
20250106,164900,33898630,5210,5210,5210,5210,0
|
|
20250106,164800,33898630,5210,5210,5210,5210,0
|
|
20250106,164700,33898630,5210,5210,5210,5210,0
|
|
20250106,164600,33898630,5210,5210,5210,5210,0
|
|
20250106,164500,33898630,5210,5210,5210,5210,478
|
|
20250106,164400,33898630,5210,5210,5210,5210,0
|
|
20250106,164300,33898630,5210,5210,5210,5210,0
|
|
20250106,164200,33898630,5210,5210,5210,5210,0
|
|
20250106,164100,33898630,5210,5210,5210,5210,0
|
|
20250106,164000,33898630,5210,5210,5210,5210,0
|
|
20250106,163900,33898630,5210,5210,5210,5210,0
|
|
20250106,163800,33898630,5210,5210,5210,5210,0
|
|
20250106,163700,33898630,5210,5210,5210,5210,0
|
|
20250106,163600,33898630,5210,5210,5210,5210,0
|
|
20250106,163500,33898630,5210,5210,5210,5210,0
|
|
20250106,163400,33898630,5210,5210,5210,5210,0
|
|
20250106,163300,33898630,5210,5210,5210,5210,0
|
|
20250106,163200,33898630,5210,5210,5210,5210,0
|
|
20250106,163100,33898630,5210,5210,5210,5210,0
|
|
20250106,163000,33898630,5210,5210,5210,5210,0
|
|
20250106,162900,33898630,5210,5210,5210,5210,0
|
|
20250106,162800,33898630,5210,5210,5210,5210,0
|
|
20250106,162700,33898630,5210,5210,5210,5210,0
|
|
20250106,162600,33898630,5210,5210,5210,5210,0
|
|
20250106,162500,33898630,5210,5210,5210,5210,0
|
|
20250106,162400,33898630,5210,5210,5210,5210,0
|
|
20250106,162300,33898630,5210,5210,5210,5210,0
|
|
20250106,162200,33898630,5210,5210,5210,5210,0
|
|
20250106,162100,33898630,5210,5210,5210,5210,0
|
|
20250106,162000,33898630,5210,5210,5210,5210,0
|
|
20250106,161900,33898630,5210,5210,5210,5210,0
|
|
20250106,161800,33898630,5210,5210,5210,5210,0
|
|
20250106,161700,33898630,5210,5210,5210,5210,0
|
|
20250106,161600,33898630,5210,5210,5210,5210,0
|
|
20250106,161500,33898630,5210,5210,5210,5210,478
|
|
20250106,161400,33898630,5210,5210,5210,5210,0
|
|
20250106,161300,33898630,5210,5210,5210,5210,0
|
|
20250106,161200,33898630,5210,5210,5210,5210,0
|
|
20250106,161100,33898630,5210,5210,5210,5210,0
|
|
20250106,161000,33898630,5210,5210,5210,5210,0
|
|
20250106,160900,33898630,5210,5210,5210,5210,0
|
|
20250106,160800,33898630,5210,5210,5210,5210,0
|
|
20250106,160700,33898630,5210,5210,5210,5210,0
|
|
20250106,160600,33898630,5210,5210,5210,5210,0
|
|
20250106,160500,33898630,5210,5210,5210,5210,0
|
|
20250106,160400,33898630,5210,5210,5210,5210,0
|
|
20250106,160300,33898630,5210,5210,5210,5210,0
|
|
20250106,160200,33898630,5210,5210,5210,5210,0
|
|
20250106,160100,33898630,5210,5210,5210,5210,0
|
|
20250106,160000,33898630,5210,5210,5210,5210,0
|
|
20250106,155900,33898630,5210,5210,5210,5210,0
|
|
20250106,155800,33898630,5210,5210,5210,5210,0
|
|
20250106,155700,33898630,5210,5210,5210,5210,0
|
|
20250106,155600,33898630,5210,5210,5210,5210,0
|
|
20250106,155500,33898630,5210,5210,5210,5210,0
|
|
20250106,155400,33898630,5210,5210,5210,5210,0
|
|
20250106,155300,33898630,5210,5210,5210,5210,0
|
|
20250106,155200,33898630,5210,5210,5210,5210,0
|
|
20250106,155100,33898630,5210,5210,5210,5210,0
|
|
20250106,155000,33898630,5210,5210,5210,5210,0
|
|
20250106,154900,33898630,5210,5210,5210,5210,0
|
|
20250106,154800,33898630,5210,5210,5210,5210,0
|
|
20250106,154700,33898630,5210,5210,5210,5210,0
|
|
20250106,154600,33898630,5210,5210,5210,5210,0
|
|
20250106,154500,33898630,5210,5210,5210,5210,478
|
|
20250106,154400,33898630,5210,5210,5210,5210,0
|
|
20250106,154300,33898630,5210,5210,5210,5210,0
|
|
20250106,154200,33898630,5210,5210,5210,5210,0
|
|
20250106,154100,33898630,5210,5210,5210,5210,0
|
|
20250106,154000,33898630,5210,5210,5210,5210,0
|
|
20250106,153900,33898630,5210,5210,5210,5210,0
|
|
20250106,153800,33898630,5210,5210,5210,5210,0
|
|
20250106,153700,33898630,5210,5210,5210,5210,0
|
|
20250106,153600,33898630,5210,5210,5210,5210,0
|
|
20250106,153500,33898630,5210,5210,5210,5210,0
|
|
20250106,153400,33898630,5210,5210,5210,5210,0
|
|
20250106,153300,33898630,5210,5210,5210,5210,0
|
|
20250106,153200,33898630,5210,5210,5210,5210,0
|
|
20250106,153100,33898630,5210,5210,5210,5210,0
|
|
20250106,153000,33898630,5210,5210,5210,5210,478
|
|
20250106,152900,31408250,5190,5190,5190,5190,0
|
|
20250106,152800,31408250,5190,5190,5190,5190,0
|
|
20250106,152700,31408250,5190,5190,5190,5190,0
|
|
20250106,152600,31408250,5190,5190,5190,5190,0
|
|
20250106,152500,31408250,5190,5190,5190,5190,0
|
|
20250106,152400,31408250,5190,5190,5190,5190,0
|
|
20250106,152300,31408250,5190,5190,5190,5190,0
|
|
20250106,152200,31408250,5190,5190,5190,5190,0
|
|
20250106,152100,31408250,5190,5190,5190,5190,0
|
|
20250106,152000,31408250,5190,5190,5190,5190,0
|
|
20250106,151900,31408250,5190,5200,5200,5190,29
|
|
20250106,151800,31257710,5220,5220,5220,5220,4
|
|
20250106,151700,31236830,5220,5220,5220,5220,0
|
|
20250106,151600,31236830,5220,5220,5220,5220,0
|
|
20250106,151500,31236830,5220,5220,5220,5220,0
|
|
20250106,151400,31236830,5220,5220,5220,5220,0
|
|
20250106,151300,31236830,5220,5220,5220,5220,0
|
|
20250106,151200,31236830,5220,5220,5220,5220,0
|
|
20250106,151100,31236830,5220,5220,5220,5220,0
|
|
20250106,151000,31236830,5220,5220,5220,5220,0
|
|
20250106,150900,31236830,5220,5220,5220,5220,0
|
|
20250106,150800,31236830,5220,5220,5220,5220,0
|
|
20250106,150700,31236830,5220,5220,5220,5220,0
|
|
20250106,150600,31236830,5220,5220,5220,5220,0
|
|
20250106,150500,31236830,5220,5220,5220,5220,0
|
|
20250106,150400,31236830,5220,5220,5220,5220,0
|
|
20250106,150300,31236830,5220,5220,5220,5220,4
|
|
20250106,150200,31215950,5200,5200,5200,5200,0
|
|
20250106,150100,31215950,5200,5200,5200,5200,0
|
|
20250106,150000,31215950,5200,5200,5200,5200,0
|
|
20250106,145900,31215950,5200,5200,5200,5200,0
|
|
20250106,145800,31215950,5200,5200,5200,5200,0
|
|
20250106,145700,31215950,5200,5200,5200,5200,0
|
|
20250106,145600,31215950,5200,5200,5200,5200,0
|
|
20250106,145500,31215950,5200,5200,5200,5200,0
|
|
20250106,145400,31215950,5200,5200,5200,5200,32
|
|
20250106,145300,31049550,5210,5210,5210,5210,0
|
|
20250106,145200,31049550,5210,5210,5210,5210,0
|
|
20250106,145100,31049550,5210,5210,5210,5210,0
|
|
20250106,145000,31049550,5210,5210,5210,5210,0
|
|
20250106,144900,31049550,5210,5210,5210,5210,0
|
|
20250106,144800,31049550,5210,5210,5210,5210,0
|
|
20250106,144700,31049550,5210,5210,5210,5210,0
|
|
20250106,144600,31049550,5210,5210,5210,5210,0
|
|
20250106,144500,31049550,5210,5220,5220,5210,3
|
|
20250106,144400,31033900,5210,5210,5210,5210,3
|
|
20250106,144300,31018270,5220,5220,5220,5220,0
|
|
20250106,144200,31018270,5220,5220,5220,5220,57
|
|
20250106,144100,30720730,5220,5220,5220,5220,0
|
|
20250106,144000,30720730,5220,5220,5220,5220,0
|
|
20250106,143900,30720730,5220,5220,5220,5220,44
|
|
20250106,143800,30491050,5220,5220,5220,5220,0
|
|
20250106,143700,30491050,5220,5220,5220,5220,0
|
|
20250106,143600,30491050,5220,5220,5220,5220,0
|
|
20250106,143500,30491050,5220,5220,5220,5220,0
|
|
20250106,143400,30491050,5220,5220,5220,5220,6
|
|
20250106,143300,30459730,5220,5220,5220,5220,0
|
|
20250106,143200,30459730,5220,5220,5220,5220,0
|
|
20250106,143100,30459730,5220,5220,5220,5220,0
|
|
20250106,143000,30459730,5220,5220,5220,5220,0
|
|
20250106,142900,30459730,5220,5220,5220,5220,0
|
|
20250106,142800,30459730,5220,5220,5220,5220,0
|
|
20250106,142700,30459730,5220,5220,5220,5220,0
|
|
20250106,142600,30459730,5220,5220,5220,5220,0
|
|
20250106,142500,30459730,5220,5220,5220,5220,0
|
|
20250106,142400,30459730,5220,5220,5220,5220,0
|
|
20250106,142300,30459730,5220,5220,5220,5220,0
|
|
20250106,142200,30459730,5220,5220,5220,5220,0
|
|
20250106,142100,30459730,5220,5220,5220,5220,0
|
|
20250106,142000,30459730,5220,5220,5220,5220,0
|
|
20250106,141900,30459730,5220,5220,5220,5220,0
|
|
20250106,141800,30459730,5220,5220,5220,5220,0
|
|
20250106,141700,30459730,5220,5220,5220,5220,0
|
|
20250106,141600,30459730,5220,5220,5220,5220,0
|
|
20250106,141500,30459730,5220,5220,5220,5220,0
|
|
20250106,141400,30459730,5220,5220,5220,5220,0
|
|
20250106,141300,30459730,5220,5220,5220,5220,4
|
|
20250106,141200,30438850,5230,5230,5230,5230,0
|
|
20250106,141100,30438850,5230,5230,5230,5230,0
|
|
20250106,141000,30438850,5230,5230,5230,5230,0
|
|
20250106,140900,30438850,5230,5230,5230,5230,0
|
|
20250106,140800,30438850,5230,5230,5230,5230,5
|
|
20250106,140700,30412700,5210,5210,5210,5210,0
|
|
20250106,140600,30412700,5210,5210,5210,5210,0
|
|
20250106,140500,30412700,5210,5210,5210,5210,0
|
|
20250106,140400,30412700,5210,5210,5210,5210,0
|
|
20250106,140300,30412700,5210,5210,5210,5210,0
|
|
20250106,140200,30412700,5210,5210,5210,5210,877
|
|
20250106,140100,25843530,5230,5230,5230,5230,0
|
|
20250106,140000,25843530,5230,5230,5230,5230,0
|
|
20250106,135900,25843530,5230,5230,5230,5230,0
|
|
20250106,135800,25843530,5230,5230,5230,5230,0
|
|
20250106,135700,25843530,5230,5230,5230,5230,0
|
|
20250106,135600,25843530,5230,5230,5230,5230,0
|
|
20250106,135500,25843530,5230,5230,5230,5230,0
|
|
20250106,135400,25843530,5230,5230,5230,5230,0
|
|
20250106,135300,25843530,5230,5230,5230,5230,0
|
|
20250106,135200,25843530,5230,5230,5230,5230,0
|
|
20250106,135100,25843530,5230,5230,5230,5230,0
|
|
20250106,135000,25843530,5230,5230,5230,5230,60
|
|
20250106,134900,25529730,5230,5230,5230,5230,0
|
|
20250106,134800,25529730,5230,5230,5230,5230,31
|
|
20250106,134700,25367600,5220,5220,5220,5220,0
|
|
20250106,134600,25367600,5220,5220,5220,5220,0
|
|
20250106,134500,25367600,5220,5220,5220,5220,0
|
|
20250106,134400,25367600,5220,5220,5220,5220,0
|
|
20250106,134300,25367600,5220,5220,5220,5220,0
|
|
20250106,134200,25367600,5220,5220,5220,5220,0
|
|
20250106,134100,25367600,5220,5220,5220,5220,0
|
|
20250106,134000,25367600,5220,5220,5220,5220,0
|
|
20250106,133900,25367600,5220,5220,5220,5220,0
|
|
20250106,133800,25367600,5220,5220,5220,5220,0
|
|
20250106,133700,25367600,5220,5220,5220,5220,0
|
|
20250106,133600,25367600,5220,5220,5220,5220,0
|
|
20250106,133500,25367600,5220,5220,5220,5220,0
|
|
20250106,133400,25367600,5220,5220,5220,5220,0
|
|
20250106,133300,25367600,5220,5220,5220,5220,0
|
|
20250106,133200,25367600,5220,5220,5220,5220,0
|
|
20250106,133100,25367600,5220,5220,5220,5220,0
|
|
20250106,133000,25367600,5220,5220,5220,5220,0
|
|
20250106,132900,25367600,5220,5220,5220,5220,0
|
|
20250106,132800,25367600,5220,5220,5220,5220,0
|
|
20250106,132700,25367600,5220,5220,5220,5220,0
|
|
20250106,132600,25367600,5220,5220,5220,5220,27
|
|
20250106,132500,25226660,5220,5220,5220,5220,0
|
|
20250106,132400,25226660,5220,5220,5220,5220,0
|
|
20250106,132300,25226660,5220,5220,5220,5220,0
|
|
20250106,132200,25226660,5220,5220,5220,5220,10
|
|
20250106,132100,25174460,5220,5220,5220,5220,60
|
|
20250106,132000,24861260,5220,5220,5220,5220,4
|
|
20250106,131900,24840380,5210,5210,5210,5210,44
|
|
20250106,131800,24611140,5200,5200,5200,5200,0
|
|
20250106,131700,24611140,5200,5200,5200,5200,0
|
|
20250106,131600,24611140,5200,5200,5200,5200,0
|
|
20250106,131500,24611140,5200,5200,5200,5200,200
|
|
20250106,131400,23571140,5200,5200,5200,5200,0
|
|
20250106,131300,23571140,5200,5200,5200,5200,0
|
|
20250106,131200,23571140,5200,5200,5200,5200,0
|
|
20250106,131100,23571140,5200,5200,5200,5200,0
|
|
20250106,131000,23571140,5200,5200,5200,5200,0
|
|
20250106,130900,23571140,5200,5200,5200,5200,0
|
|
20250106,130800,23571140,5200,5200,5200,5200,43
|
|
20250106,130700,23347540,5200,5200,5200,5200,1
|
|
20250106,130600,23342340,5200,5200,5200,5200,0
|
|
20250106,130500,23342340,5200,5200,5200,5200,0
|
|
20250106,130400,23342340,5200,5200,5200,5200,0
|
|
20250106,130300,23342340,5200,5200,5200,5200,0
|
|
20250106,130200,23342340,5200,5200,5200,5200,0
|
|
20250106,130100,23342340,5200,5200,5200,5200,0
|
|
20250106,130000,23342340,5200,5200,5200,5200,0
|
|
20250106,125900,23342340,5200,5200,5200,5200,7
|
|
20250106,125800,23305940,5180,5180,5180,5180,0
|
|
20250106,125700,23305940,5180,5180,5180,5180,0
|
|
20250106,125600,23305940,5180,5180,5180,5180,0
|
|
20250106,125500,23305940,5180,5180,5180,5180,0
|
|
20250106,125400,23305940,5180,5180,5180,5180,0
|
|
20250106,125300,23305940,5180,5180,5180,5180,0
|
|
20250106,125200,23305940,5180,5180,5180,5180,0
|
|
20250106,125100,23305940,5180,5180,5180,5180,0
|
|
20250106,125000,23305940,5180,5180,5180,5180,0
|
|
20250106,124900,23305940,5180,5180,5180,5180,0
|
|
20250106,124800,23305940,5180,5180,5180,5180,0
|
|
20250106,124700,23305940,5180,5180,5180,5180,0
|
|
20250106,124600,23305940,5180,5180,5180,5180,0
|
|
20250106,124500,23305940,5180,5180,5180,5180,0
|
|
20250106,124400,23305940,5180,5180,5180,5180,0
|
|
20250106,124300,23305940,5180,5180,5180,5180,0
|
|
20250106,124200,23305940,5180,5180,5180,5180,0
|
|
20250106,124100,23305940,5180,5180,5180,5180,0
|
|
20250106,124000,23305940,5180,5180,5180,5180,0
|
|
20250106,123900,23305940,5180,5180,5180,5180,0
|
|
20250106,123800,23305940,5180,5180,5180,5180,0
|
|
20250106,123700,23305940,5180,5180,5180,5180,0
|
|
20250106,123600,23305940,5180,5190,5220,5180,525
|
|
20250106,123500,20569020,5190,5190,5190,5190,0
|
|
20250106,123400,20569020,5190,5190,5190,5190,0
|
|
20250106,123300,20569020,5190,5190,5190,5190,0
|
|
20250106,123200,20569020,5190,5190,5190,5190,0
|
|
20250106,123100,20569020,5190,5190,5190,5190,0
|
|
20250106,123000,20569020,5190,5190,5190,5190,0
|
|
20250106,122900,20569020,5190,5190,5190,5190,0
|
|
20250106,122800,20569020,5190,5190,5190,5190,0
|
|
20250106,122700,20569020,5190,5190,5190,5190,0
|
|
20250106,122600,20569020,5190,5190,5190,5190,0
|
|
20250106,122500,20569020,5190,5190,5190,5190,0
|
|
20250106,122400,20569020,5190,5190,5190,5190,0
|
|
20250106,122300,20569020,5190,5190,5190,5190,0
|
|
20250106,122200,20569020,5190,5190,5190,5190,0
|
|
20250106,122100,20569020,5190,5190,5190,5190,0
|
|
20250106,122000,20569020,5190,5190,5190,5190,6
|
|
20250106,121900,20537880,5190,5190,5190,5190,0
|
|
20250106,121800,20537880,5190,5190,5190,5190,0
|
|
20250106,121700,20537880,5190,5190,5190,5190,0
|
|
20250106,121600,20537880,5190,5190,5190,5190,0
|
|
20250106,121500,20537880,5190,5190,5190,5190,0
|
|
20250106,121400,20537880,5190,5190,5190,5190,0
|
|
20250106,121300,20537880,5190,5190,5190,5190,1
|
|
20250106,121200,20532690,5180,5180,5180,5180,77
|
|
20250106,121100,20133830,5190,5190,5190,5190,0
|
|
20250106,121000,20133830,5190,5190,5190,5190,0
|
|
20250106,120900,20133830,5190,5190,5190,5190,0
|
|
20250106,120800,20133830,5190,5190,5190,5190,0
|
|
20250106,120700,20133830,5190,5190,5190,5190,0
|
|
20250106,120600,20133830,5190,5190,5190,5190,0
|
|
20250106,120500,20133830,5190,5190,5190,5190,0
|
|
20250106,120400,20133830,5190,5190,5190,5190,0
|
|
20250106,120300,20133830,5190,5190,5190,5190,7
|
|
20250106,120200,20097500,5190,5190,5190,5190,30
|
|
20250106,120100,19941800,5190,5190,5190,5190,0
|
|
20250106,120000,19941800,5190,5190,5190,5190,0
|
|
20250106,115900,19941800,5190,5190,5190,5190,0
|
|
20250106,115800,19941800,5190,5190,5190,5190,0
|
|
20250106,115700,19941800,5190,5190,5190,5190,0
|
|
20250106,115600,19941800,5190,5190,5190,5190,0
|
|
20250106,115500,19941800,5190,5190,5190,5190,0
|
|
20250106,115400,19941800,5190,5190,5190,5190,0
|
|
20250106,115300,19941800,5190,5190,5190,5190,0
|
|
20250106,115200,19941800,5190,5190,5190,5190,0
|
|
20250106,115100,19941800,5190,5190,5190,5190,0
|
|
20250106,115000,19941800,5190,5190,5190,5190,0
|
|
20250106,114900,19941800,5190,5190,5190,5190,0
|
|
20250106,114800,19941800,5190,5190,5190,5190,0
|
|
20250106,114700,19941800,5190,5190,5190,5190,1
|
|
20250106,114600,19936610,5190,5190,5190,5190,0
|
|
20250106,114500,19936610,5190,5190,5190,5190,0
|
|
20250106,114400,19936610,5190,5190,5190,5190,0
|
|
20250106,114300,19936610,5190,5190,5190,5190,0
|
|
20250106,114200,19936610,5190,5190,5190,5190,0
|
|
20250106,114100,19936610,5190,5190,5190,5190,0
|
|
20250106,114000,19936610,5190,5190,5190,5190,0
|
|
20250106,113900,19936610,5190,5190,5190,5190,0
|
|
20250106,113800,19936610,5190,5190,5190,5190,0
|
|
20250106,113700,19936610,5190,5180,5190,5180,18
|
|
20250106,113600,19843360,5190,5190,5190,5190,0
|
|
20250106,113500,19843360,5190,5190,5190,5190,0
|
|
20250106,113400,19843360,5190,5190,5190,5190,0
|
|
20250106,113300,19843360,5190,5190,5190,5190,3
|
|
20250106,113200,19827790,5170,5170,5170,5170,0
|
|
20250106,113100,19827790,5170,5170,5170,5170,200
|
|
20250106,113000,18793790,5160,5160,5160,5160,0
|
|
20250106,112900,18793790,5160,5160,5160,5160,0
|
|
20250106,112800,18793790,5160,5160,5160,5160,0
|
|
20250106,112700,18793790,5160,5160,5160,5160,0
|
|
20250106,112600,18793790,5160,5160,5160,5160,0
|
|
20250106,112500,18793790,5160,5160,5160,5160,0
|
|
20250106,112400,18793790,5160,5160,5160,5160,0
|
|
20250106,112300,18793790,5160,5160,5160,5160,0
|
|
20250106,112200,18793790,5160,5160,5160,5160,0
|
|
20250106,112100,18793790,5160,5160,5160,5160,0
|
|
20250106,112000,18793790,5160,5160,5160,5160,0
|
|
20250106,111900,18793790,5160,5160,5160,5160,0
|
|
20250106,111800,18793790,5160,5160,5160,5160,0
|
|
20250106,111700,18793790,5160,5160,5160,5160,0
|
|
20250106,111600,18793790,5160,5160,5160,5160,0
|
|
20250106,111500,18793790,5160,5160,5160,5160,0
|
|
20250106,111400,18793790,5160,5160,5160,5160,0
|
|
20250106,111300,18793790,5160,5160,5160,5160,0
|
|
20250106,111200,18793790,5160,5160,5160,5160,0
|
|
20250106,111100,18793790,5160,5160,5160,5160,0
|
|
20250106,111000,18793790,5160,5160,5160,5160,0
|
|
20250106,110900,18793790,5160,5160,5160,5160,0
|
|
20250106,110800,18793790,5160,5160,5160,5160,0
|
|
20250106,110700,18793790,5160,5160,5160,5160,0
|
|
20250106,110600,18793790,5160,5160,5160,5160,0
|
|
20250106,110500,18793790,5160,5160,5160,5160,0
|
|
20250106,110400,18793790,5160,5160,5160,5160,0
|
|
20250106,110300,18793790,5160,5160,5160,5160,0
|
|
20250106,110200,18793790,5160,5160,5160,5160,0
|
|
20250106,110100,18793790,5160,5160,5160,5160,0
|
|
20250106,110000,18793790,5160,5160,5160,5160,0
|
|
20250106,105900,18793790,5160,5160,5160,5160,0
|
|
20250106,105800,18793790,5160,5160,5160,5160,170
|
|
20250106,105700,17916590,5180,5180,5180,5180,0
|
|
20250106,105600,17916590,5180,5180,5180,5180,0
|
|
20250106,105500,17916590,5180,5180,5180,5180,0
|
|
20250106,105400,17916590,5180,5180,5180,5180,0
|
|
20250106,105300,17916590,5180,5180,5180,5180,0
|
|
20250106,105200,17916590,5180,5180,5180,5180,0
|
|
20250106,105100,17916590,5180,5180,5180,5180,0
|
|
20250106,105000,17916590,5180,5180,5180,5180,20
|
|
20250106,104900,17812990,5160,5160,5160,5160,0
|
|
20250106,104800,17812990,5160,5170,5170,5160,200
|
|
20250106,104700,16780600,5200,5200,5200,5200,0
|
|
20250106,104600,16780600,5200,5200,5200,5200,0
|
|
20250106,104500,16780600,5200,5200,5200,5200,0
|
|
20250106,104400,16780600,5200,5180,5200,5180,103
|
|
20250106,104300,16247000,5200,5200,5200,5200,0
|
|
20250106,104200,16247000,5200,5200,5200,5200,10
|
|
20250106,104100,16195000,5200,5200,5200,5200,0
|
|
20250106,104000,16195000,5200,5200,5200,5200,0
|
|
20250106,103900,16195000,5200,5200,5200,5200,0
|
|
20250106,103800,16195000,5200,5200,5200,5200,0
|
|
20250106,103700,16195000,5200,5200,5200,5200,0
|
|
20250106,103600,16195000,5200,5200,5200,5200,0
|
|
20250106,103500,16195000,5200,5200,5200,5200,0
|
|
20250106,103400,16195000,5200,5200,5200,5200,3
|
|
20250106,103300,16179400,5180,5180,5180,5180,0
|
|
20250106,103200,16179400,5180,5180,5180,5180,0
|
|
20250106,103100,16179400,5180,5180,5180,5180,0
|
|
20250106,103000,16179400,5180,5180,5180,5180,0
|
|
20250106,102900,16179400,5180,5180,5180,5180,0
|
|
20250106,102800,16179400,5180,5180,5180,5180,0
|
|
20250106,102700,16179400,5180,5180,5180,5180,0
|
|
20250106,102600,16179400,5180,5180,5180,5180,0
|
|
20250106,102500,16179400,5180,5180,5180,5180,0
|
|
20250106,102400,16179400,5180,5180,5180,5180,0
|
|
20250106,102300,16179400,5180,5180,5180,5180,0
|
|
20250106,102200,16179400,5180,5180,5180,5180,0
|
|
20250106,102100,16179400,5180,5180,5180,5180,528
|
|
20250106,102000,13444360,5210,5210,5210,5210,0
|
|
20250106,101900,13444360,5210,5210,5210,5210,0
|
|
20250106,101800,13444360,5210,5200,5210,5200,195
|
|
20250106,101700,12430350,5180,5180,5180,5180,0
|
|
20250106,101600,12430350,5180,5180,5180,5180,0
|
|
20250106,101500,12430350,5180,5180,5180,5180,0
|
|
20250106,101400,12430350,5180,5180,5180,5180,0
|
|
20250106,101300,12430350,5180,5180,5180,5180,0
|
|
20250106,101200,12430350,5180,5180,5180,5180,275
|
|
20250106,101100,11005850,5200,5200,5200,5200,0
|
|
20250106,101000,11005850,5200,5200,5200,5200,0
|
|
20250106,100900,11005850,5200,5200,5200,5200,1
|
|
20250106,100800,11000650,5180,5180,5180,5180,200
|
|
20250106,100700,9964650,5180,5180,5180,5180,40
|
|
20250106,100600,9757450,5180,5180,5180,5180,0
|
|
20250106,100500,9757450,5180,5180,5180,5180,308
|
|
20250106,100400,8162010,5200,5200,5200,5200,0
|
|
20250106,100300,8162010,5200,5180,5200,5180,98
|
|
20250106,100200,7654310,5180,5180,5180,5180,0
|
|
20250106,100100,7654310,5180,5180,5180,5180,0
|
|
20250106,100000,7654310,5180,5180,5180,5180,0
|
|
20250106,095900,7654310,5180,5180,5180,5180,0
|
|
20250106,095800,7654310,5180,5180,5180,5180,0
|
|
20250106,095700,7654310,5180,5180,5180,5180,0
|
|
20250106,095600,7654310,5180,5180,5180,5180,0
|
|
20250106,095500,7654310,5180,5180,5180,5180,1
|
|
20250106,095400,7649130,5200,5200,5200,5200,0
|
|
20250106,095300,7649130,5200,5200,5200,5200,0
|
|
20250106,095200,7649130,5200,5200,5200,5200,9
|
|
20250106,095100,7602330,5200,5200,5200,5200,0
|
|
20250106,095000,7602330,5200,5200,5200,5200,100
|
|
20250106,094900,7082330,5200,5200,5200,5200,1
|
|
20250106,094800,7077130,5200,5200,5200,5200,0
|
|
20250106,094700,7077130,5200,5200,5200,5200,3
|
|
20250106,094600,7061530,5180,5180,5180,5180,0
|
|
20250106,094500,7061530,5180,5180,5180,5180,100
|
|
20250106,094400,6543530,5180,5180,5180,5180,0
|
|
20250106,094300,6543530,5180,5180,5180,5180,0
|
|
20250106,094200,6543530,5180,5180,5180,5180,11
|
|
20250106,094100,6486550,5180,5180,5180,5180,0
|
|
20250106,094000,6486550,5180,5180,5180,5180,0
|
|
20250106,093900,6486550,5180,5180,5180,5180,0
|
|
20250106,093800,6486550,5180,5180,5180,5180,0
|
|
20250106,093700,6486550,5180,5180,5180,5180,0
|
|
20250106,093600,6486550,5180,5180,5180,5180,0
|
|
20250106,093500,6486550,5180,5180,5180,5180,0
|
|
20250106,093400,6486550,5180,5180,5180,5180,0
|
|
20250106,093300,6486550,5180,5180,5180,5180,0
|
|
20250106,093200,6486550,5180,5180,5180,5180,52
|
|
20250106,093100,6217190,5180,5180,5180,5180,0
|
|
20250106,093000,6217190,5180,5180,5200,5180,264
|
|
20250106,092900,4849550,5180,5180,5180,5180,0
|
|
20250106,092800,4849550,5180,5180,5180,5180,0
|
|
20250106,092700,4849550,5180,5180,5180,5180,0
|
|
20250106,092600,4849550,5180,5180,5180,5180,0
|
|
20250106,092500,4849550,5180,5180,5180,5180,0
|
|
20250106,092400,4849550,5180,5180,5180,5180,0
|
|
20250106,092300,4849550,5180,5180,5180,5180,1
|
|
20250106,092200,4844370,5190,5190,5190,5190,0
|
|
20250106,092100,4844370,5190,5190,5190,5190,0
|
|
20250106,092000,4844370,5190,5190,5190,5190,0
|
|
20250106,091900,4844370,5190,5190,5190,5190,0
|
|
20250106,091800,4844370,5190,5190,5190,5190,97
|
|
20250106,091700,4340940,5190,5190,5190,5190,0
|
|
20250106,091600,4340940,5190,5190,5190,5190,0
|
|
20250106,091500,4340940,5190,5190,5190,5190,94
|
|
20250106,091400,3853080,5190,5190,5190,5190,0
|
|
20250106,091300,3853080,5190,5190,5190,5190,0
|
|
20250106,091200,3853080,5190,5190,5190,5190,0
|
|
20250106,091100,3853080,5190,5190,5190,5190,0
|
|
20250106,091000,3853080,5190,5190,5190,5190,9
|
|
20250106,090900,3806370,5160,5160,5160,5160,0
|
|
20250106,090800,3806370,5160,5160,5160,5160,136
|
|
20250106,090700,3104610,5190,5190,5190,5190,0
|
|
20250106,090600,3104610,5190,5170,5190,5170,311
|
|
20250106,090500,1496720,5170,5170,5170,5170,2
|
|
20250106,090400,1486380,5150,5150,5150,5150,0
|
|
20250106,090300,1486380,5150,5150,5150,5150,0
|
|
20250106,090200,1486380,5150,5150,5150,5150,0
|
|
20250106,090100,1486380,5150,5150,5150,5150,72
|
|
20250106,090000,1115580,5170,5140,5170,5140,217
|