588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,184500,33352440,5180,5180,5180,5180,335
|
|
20250107,184400,33352440,5180,5180,5180,5180,0
|
|
20250107,184300,33352440,5180,5180,5180,5180,0
|
|
20250107,184200,33352440,5180,5180,5180,5180,0
|
|
20250107,184100,33352440,5180,5180,5180,5180,0
|
|
20250107,184000,33352440,5180,5180,5180,5180,0
|
|
20250107,183900,33352440,5180,5180,5180,5180,0
|
|
20250107,183800,33352440,5180,5180,5180,5180,0
|
|
20250107,183700,33352440,5180,5180,5180,5180,0
|
|
20250107,183600,33352440,5180,5180,5180,5180,0
|
|
20250107,183500,33352440,5180,5180,5180,5180,0
|
|
20250107,183400,33352440,5180,5180,5180,5180,0
|
|
20250107,183300,33352440,5180,5180,5180,5180,0
|
|
20250107,183200,33352440,5180,5180,5180,5180,0
|
|
20250107,183100,33352440,5180,5180,5180,5180,0
|
|
20250107,183000,33352440,5180,5180,5180,5180,0
|
|
20250107,182900,33352440,5180,5180,5180,5180,0
|
|
20250107,182800,33352440,5180,5180,5180,5180,0
|
|
20250107,182700,33352440,5180,5180,5180,5180,0
|
|
20250107,182600,33352440,5180,5180,5180,5180,0
|
|
20250107,182500,33352440,5180,5180,5180,5180,0
|
|
20250107,182400,33352440,5180,5180,5180,5180,0
|
|
20250107,182300,33352440,5180,5180,5180,5180,0
|
|
20250107,182200,33352440,5180,5180,5180,5180,0
|
|
20250107,182100,33352440,5180,5180,5180,5180,0
|
|
20250107,182000,33352440,5180,5180,5180,5180,0
|
|
20250107,181900,33352440,5180,5180,5180,5180,0
|
|
20250107,181800,33352440,5180,5180,5180,5180,0
|
|
20250107,181700,33352440,5180,5180,5180,5180,0
|
|
20250107,181600,33352440,5180,5180,5180,5180,0
|
|
20250107,181500,33352440,5180,5180,5180,5180,335
|
|
20250107,181400,33352440,5180,5180,5180,5180,0
|
|
20250107,181300,33352440,5180,5180,5180,5180,0
|
|
20250107,181200,33352440,5180,5180,5180,5180,0
|
|
20250107,181100,33352440,5180,5180,5180,5180,0
|
|
20250107,181000,33352440,5180,5180,5180,5180,0
|
|
20250107,180900,33352440,5180,5180,5180,5180,0
|
|
20250107,180800,33352440,5180,5180,5180,5180,0
|
|
20250107,180700,33352440,5180,5180,5180,5180,0
|
|
20250107,180600,33352440,5180,5180,5180,5180,0
|
|
20250107,180500,33352440,5180,5180,5180,5180,0
|
|
20250107,180400,33352440,5180,5180,5180,5180,0
|
|
20250107,180300,33352440,5180,5180,5180,5180,0
|
|
20250107,180200,33352440,5180,5180,5180,5180,0
|
|
20250107,180100,33352440,5180,5180,5180,5180,0
|
|
20250107,180000,33352440,5180,5180,5180,5180,0
|
|
20250107,175900,33352440,5180,5180,5180,5180,0
|
|
20250107,175800,33352440,5180,5180,5180,5180,0
|
|
20250107,175700,33352440,5180,5180,5180,5180,0
|
|
20250107,175600,33352440,5180,5180,5180,5180,0
|
|
20250107,175500,33352440,5180,5180,5180,5180,0
|
|
20250107,175400,33352440,5180,5180,5180,5180,0
|
|
20250107,175300,33352440,5180,5180,5180,5180,0
|
|
20250107,175200,33352440,5180,5180,5180,5180,0
|
|
20250107,175100,33352440,5180,5180,5180,5180,0
|
|
20250107,175000,33352440,5180,5180,5180,5180,0
|
|
20250107,174900,33352440,5180,5180,5180,5180,0
|
|
20250107,174800,33352440,5180,5180,5180,5180,0
|
|
20250107,174700,33352440,5180,5180,5180,5180,0
|
|
20250107,174600,33352440,5180,5180,5180,5180,0
|
|
20250107,174500,33352440,5180,5180,5180,5180,335
|
|
20250107,174400,33352440,5180,5180,5180,5180,0
|
|
20250107,174300,33352440,5180,5180,5180,5180,0
|
|
20250107,174200,33352440,5180,5180,5180,5180,0
|
|
20250107,174100,33352440,5180,5180,5180,5180,0
|
|
20250107,174000,33352440,5180,5180,5180,5180,0
|
|
20250107,173900,33352440,5180,5180,5180,5180,0
|
|
20250107,173800,33352440,5180,5180,5180,5180,0
|
|
20250107,173700,33352440,5180,5180,5180,5180,0
|
|
20250107,173600,33352440,5180,5180,5180,5180,0
|
|
20250107,173500,33352440,5180,5180,5180,5180,0
|
|
20250107,173400,33352440,5180,5180,5180,5180,0
|
|
20250107,173300,33352440,5180,5180,5180,5180,0
|
|
20250107,173200,33352440,5180,5180,5180,5180,0
|
|
20250107,173100,33352440,5180,5180,5180,5180,0
|
|
20250107,173000,33352440,5180,5180,5180,5180,0
|
|
20250107,172900,33352440,5180,5180,5180,5180,0
|
|
20250107,172800,33352440,5180,5180,5180,5180,0
|
|
20250107,172700,33352440,5180,5180,5180,5180,0
|
|
20250107,172600,33352440,5180,5180,5180,5180,0
|
|
20250107,172500,33352440,5180,5180,5180,5180,0
|
|
20250107,172400,33352440,5180,5180,5180,5180,0
|
|
20250107,172300,33352440,5180,5180,5180,5180,0
|
|
20250107,172200,33352440,5180,5180,5180,5180,0
|
|
20250107,172100,33352440,5180,5180,5180,5180,0
|
|
20250107,172000,33352440,5180,5180,5180,5180,0
|
|
20250107,171900,33352440,5180,5180,5180,5180,0
|
|
20250107,171800,33352440,5180,5180,5180,5180,0
|
|
20250107,171700,33352440,5180,5180,5180,5180,0
|
|
20250107,171600,33352440,5180,5180,5180,5180,0
|
|
20250107,171500,33352440,5180,5180,5180,5180,335
|
|
20250107,171400,33352440,5180,5180,5180,5180,0
|
|
20250107,171300,33352440,5180,5180,5180,5180,0
|
|
20250107,171200,33352440,5180,5180,5180,5180,0
|
|
20250107,171100,33352440,5180,5180,5180,5180,0
|
|
20250107,171000,33352440,5180,5180,5180,5180,0
|
|
20250107,170900,33352440,5180,5180,5180,5180,0
|
|
20250107,170800,33352440,5180,5180,5180,5180,0
|
|
20250107,170700,33352440,5180,5180,5180,5180,0
|
|
20250107,170600,33352440,5180,5180,5180,5180,0
|
|
20250107,170500,33352440,5180,5180,5180,5180,0
|
|
20250107,170400,33352440,5180,5180,5180,5180,0
|
|
20250107,170300,33352440,5180,5180,5180,5180,0
|
|
20250107,170200,33352440,5180,5180,5180,5180,0
|
|
20250107,170100,33352440,5180,5180,5180,5180,0
|
|
20250107,170000,33352440,5180,5180,5180,5180,0
|
|
20250107,165900,33352440,5180,5180,5180,5180,0
|
|
20250107,165800,33352440,5180,5180,5180,5180,0
|
|
20250107,165700,33352440,5180,5180,5180,5180,0
|
|
20250107,165600,33352440,5180,5180,5180,5180,0
|
|
20250107,165500,33352440,5180,5180,5180,5180,0
|
|
20250107,165400,33352440,5180,5180,5180,5180,0
|
|
20250107,165300,33352440,5180,5180,5180,5180,0
|
|
20250107,165200,33352440,5180,5180,5180,5180,0
|
|
20250107,165100,33352440,5180,5180,5180,5180,0
|
|
20250107,165000,33352440,5180,5180,5180,5180,0
|
|
20250107,164900,33352440,5180,5180,5180,5180,0
|
|
20250107,164800,33352440,5180,5180,5180,5180,0
|
|
20250107,164700,33352440,5180,5180,5180,5180,0
|
|
20250107,164600,33352440,5180,5180,5180,5180,0
|
|
20250107,164500,33352440,5180,5180,5180,5180,335
|
|
20250107,164400,33352440,5180,5180,5180,5180,0
|
|
20250107,164300,33352440,5180,5180,5180,5180,0
|
|
20250107,164200,33352440,5180,5180,5180,5180,0
|
|
20250107,164100,33352440,5180,5180,5180,5180,0
|
|
20250107,164000,33352440,5180,5180,5180,5180,0
|
|
20250107,163900,33352440,5180,5180,5180,5180,0
|
|
20250107,163800,33352440,5180,5180,5180,5180,0
|
|
20250107,163700,33352440,5180,5180,5180,5180,0
|
|
20250107,163600,33352440,5180,5180,5180,5180,0
|
|
20250107,163500,33352440,5180,5180,5180,5180,0
|
|
20250107,163400,33352440,5180,5180,5180,5180,0
|
|
20250107,163300,33352440,5180,5180,5180,5180,0
|
|
20250107,163200,33352440,5180,5180,5180,5180,0
|
|
20250107,163100,33352440,5180,5180,5180,5180,0
|
|
20250107,163000,33352440,5180,5180,5180,5180,0
|
|
20250107,162900,33352440,5180,5180,5180,5180,0
|
|
20250107,162800,33352440,5180,5180,5180,5180,0
|
|
20250107,162700,33352440,5180,5180,5180,5180,0
|
|
20250107,162600,33352440,5180,5180,5180,5180,0
|
|
20250107,162500,33352440,5180,5180,5180,5180,0
|
|
20250107,162400,33352440,5180,5180,5180,5180,0
|
|
20250107,162300,33352440,5180,5180,5180,5180,0
|
|
20250107,162200,33352440,5180,5180,5180,5180,0
|
|
20250107,162100,33352440,5180,5180,5180,5180,0
|
|
20250107,162000,33352440,5180,5180,5180,5180,0
|
|
20250107,161900,33352440,5180,5180,5180,5180,0
|
|
20250107,161800,33352440,5180,5180,5180,5180,0
|
|
20250107,161700,33352440,5180,5180,5180,5180,0
|
|
20250107,161600,33352440,5180,5180,5180,5180,0
|
|
20250107,161500,33352440,5180,5180,5180,5180,335
|
|
20250107,161400,33352440,5180,5180,5180,5180,0
|
|
20250107,161300,33352440,5180,5180,5180,5180,0
|
|
20250107,161200,33352440,5180,5180,5180,5180,0
|
|
20250107,161100,33352440,5180,5180,5180,5180,0
|
|
20250107,161000,33352440,5180,5180,5180,5180,0
|
|
20250107,160900,33352440,5180,5180,5180,5180,0
|
|
20250107,160800,33352440,5180,5180,5180,5180,0
|
|
20250107,160700,33352440,5180,5180,5180,5180,0
|
|
20250107,160600,33352440,5180,5180,5180,5180,0
|
|
20250107,160500,33352440,5180,5180,5180,5180,0
|
|
20250107,160400,33352440,5180,5180,5180,5180,0
|
|
20250107,160300,33352440,5180,5180,5180,5180,0
|
|
20250107,160200,33352440,5180,5180,5180,5180,0
|
|
20250107,160100,33352440,5180,5180,5180,5180,0
|
|
20250107,160000,33352440,5180,5180,5180,5180,0
|
|
20250107,155900,33352440,5180,5180,5180,5180,0
|
|
20250107,155800,33352440,5180,5180,5180,5180,0
|
|
20250107,155700,33352440,5180,5180,5180,5180,0
|
|
20250107,155600,33352440,5180,5180,5180,5180,0
|
|
20250107,155500,33352440,5180,5180,5180,5180,0
|
|
20250107,155400,33352440,5180,5180,5180,5180,0
|
|
20250107,155300,33352440,5180,5180,5180,5180,0
|
|
20250107,155200,33352440,5180,5180,5180,5180,0
|
|
20250107,155100,33352440,5180,5180,5180,5180,0
|
|
20250107,155000,33352440,5180,5180,5180,5180,0
|
|
20250107,154900,33352440,5180,5180,5180,5180,0
|
|
20250107,154800,33352440,5180,5180,5180,5180,0
|
|
20250107,154700,33352440,5180,5180,5180,5180,0
|
|
20250107,154600,33352440,5180,5180,5180,5180,0
|
|
20250107,154500,33352440,5180,5180,5180,5180,335
|
|
20250107,154400,33352440,5180,5180,5180,5180,0
|
|
20250107,154300,33352440,5180,5180,5180,5180,0
|
|
20250107,154200,33352440,5180,5180,5180,5180,0
|
|
20250107,154100,33352440,5180,5180,5180,5180,0
|
|
20250107,154000,33352440,5180,5180,5180,5180,0
|
|
20250107,153900,33352440,5180,5180,5180,5180,0
|
|
20250107,153800,33352440,5180,5180,5180,5180,0
|
|
20250107,153700,33352440,5180,5180,5180,5180,0
|
|
20250107,153600,33352440,5180,5180,5180,5180,0
|
|
20250107,153500,33352440,5180,5180,5180,5180,0
|
|
20250107,153400,33352440,5180,5180,5180,5180,0
|
|
20250107,153300,33352440,5180,5180,5180,5180,0
|
|
20250107,153200,33352440,5180,5180,5180,5180,0
|
|
20250107,153100,33352440,5180,5180,5180,5180,0
|
|
20250107,153000,33352440,5180,5180,5180,5180,335
|
|
20250107,152900,31617140,5180,5180,5180,5180,0
|
|
20250107,152800,31617140,5180,5180,5180,5180,0
|
|
20250107,152700,31617140,5180,5180,5180,5180,0
|
|
20250107,152600,31617140,5180,5180,5180,5180,0
|
|
20250107,152500,31617140,5180,5180,5180,5180,0
|
|
20250107,152400,31617140,5180,5180,5180,5180,0
|
|
20250107,152300,31617140,5180,5180,5180,5180,0
|
|
20250107,152200,31617140,5180,5180,5180,5180,0
|
|
20250107,152100,31617140,5180,5180,5180,5180,0
|
|
20250107,152000,31617140,5180,5180,5180,5180,0
|
|
20250107,151900,31617140,5180,5180,5180,5180,30
|
|
20250107,151800,31461740,5180,5190,5190,5180,105
|
|
20250107,151700,30916840,5190,5190,5190,5190,0
|
|
20250107,151600,30916840,5190,5190,5190,5190,0
|
|
20250107,151500,30916840,5190,5190,5190,5190,0
|
|
20250107,151400,30916840,5190,5190,5190,5190,0
|
|
20250107,151300,30916840,5190,5190,5190,5190,5
|
|
20250107,151200,30890890,5180,5180,5180,5180,0
|
|
20250107,151100,30890890,5180,5180,5180,5180,0
|
|
20250107,151000,30890890,5180,5180,5180,5180,13
|
|
20250107,150900,30823550,5190,5190,5190,5190,0
|
|
20250107,150800,30823550,5190,5190,5190,5190,0
|
|
20250107,150700,30823550,5190,5190,5190,5190,0
|
|
20250107,150600,30823550,5190,5190,5190,5190,1
|
|
20250107,150500,30818360,5200,5200,5200,5200,0
|
|
20250107,150400,30818360,5200,5200,5200,5200,0
|
|
20250107,150300,30818360,5200,5200,5200,5200,58
|
|
20250107,150200,30516760,5200,5200,5200,5200,0
|
|
20250107,150100,30516760,5200,5200,5200,5200,0
|
|
20250107,150000,30516760,5200,5200,5200,5200,29
|
|
20250107,145900,30365960,5200,5200,5200,5200,0
|
|
20250107,145800,30365960,5200,5200,5200,5200,0
|
|
20250107,145700,30365960,5200,5200,5200,5200,0
|
|
20250107,145600,30365960,5200,5200,5200,5200,0
|
|
20250107,145500,30365960,5200,5200,5200,5200,0
|
|
20250107,145400,30365960,5200,5200,5200,5200,0
|
|
20250107,145300,30365960,5200,5200,5200,5200,0
|
|
20250107,145200,30365960,5200,5200,5200,5200,0
|
|
20250107,145100,30365960,5200,5200,5200,5200,0
|
|
20250107,145000,30365960,5200,5200,5200,5200,0
|
|
20250107,144900,30365960,5200,5200,5200,5200,0
|
|
20250107,144800,30365960,5200,5200,5200,5200,0
|
|
20250107,144700,30365960,5200,5210,5210,5200,47
|
|
20250107,144600,30121190,5200,5200,5200,5200,0
|
|
20250107,144500,30121190,5200,5200,5200,5200,0
|
|
20250107,144400,30121190,5200,5200,5200,5200,0
|
|
20250107,144300,30121190,5200,5200,5200,5200,0
|
|
20250107,144200,30121190,5200,5200,5200,5200,0
|
|
20250107,144100,30121190,5200,5200,5200,5200,0
|
|
20250107,144000,30121190,5200,5200,5200,5200,0
|
|
20250107,143900,30121190,5200,5200,5200,5200,0
|
|
20250107,143800,30121190,5200,5200,5200,5200,0
|
|
20250107,143700,30121190,5200,5200,5200,5200,0
|
|
20250107,143600,30121190,5200,5200,5200,5200,0
|
|
20250107,143500,30121190,5200,5200,5200,5200,0
|
|
20250107,143400,30121190,5200,5200,5200,5200,0
|
|
20250107,143300,30121190,5200,5200,5200,5200,0
|
|
20250107,143200,30121190,5200,5200,5200,5200,0
|
|
20250107,143100,30121190,5200,5200,5200,5200,0
|
|
20250107,143000,30121190,5200,5200,5200,5200,0
|
|
20250107,142900,30121190,5200,5200,5200,5200,0
|
|
20250107,142800,30121190,5200,5200,5200,5200,0
|
|
20250107,142700,30121190,5200,5200,5200,5200,0
|
|
20250107,142600,30121190,5200,5200,5200,5200,0
|
|
20250107,142500,30121190,5200,5200,5200,5200,0
|
|
20250107,142400,30121190,5200,5200,5200,5200,2
|
|
20250107,142300,30110790,5210,5210,5210,5210,0
|
|
20250107,142200,30110790,5210,5210,5210,5210,0
|
|
20250107,142100,30110790,5210,5210,5210,5210,0
|
|
20250107,142000,30110790,5210,5210,5210,5210,0
|
|
20250107,141900,30110790,5210,5210,5210,5210,0
|
|
20250107,141800,30110790,5210,5210,5210,5210,0
|
|
20250107,141700,30110790,5210,5210,5210,5210,0
|
|
20250107,141600,30110790,5210,5210,5210,5210,0
|
|
20250107,141500,30110790,5210,5210,5210,5210,0
|
|
20250107,141400,30110790,5210,5210,5210,5210,0
|
|
20250107,141300,30110790,5210,5210,5210,5210,0
|
|
20250107,141200,30110790,5210,5210,5210,5210,17
|
|
20250107,141100,30022220,5210,5210,5210,5210,0
|
|
20250107,141000,30022220,5210,5210,5210,5210,30
|
|
20250107,140900,29865920,5200,5200,5200,5200,0
|
|
20250107,140800,29865920,5200,5200,5200,5200,0
|
|
20250107,140700,29865920,5200,5200,5200,5200,0
|
|
20250107,140600,29865920,5200,5200,5200,5200,49
|
|
20250107,140500,29611120,5180,5180,5180,5180,0
|
|
20250107,140400,29611120,5180,5180,5180,5180,0
|
|
20250107,140300,29611120,5180,5180,5180,5180,0
|
|
20250107,140200,29611120,5180,5180,5180,5180,0
|
|
20250107,140100,29611120,5180,5180,5180,5180,0
|
|
20250107,140000,29611120,5180,5180,5180,5180,0
|
|
20250107,135900,29611120,5180,5180,5180,5180,0
|
|
20250107,135800,29611120,5180,5180,5180,5180,0
|
|
20250107,135700,29611120,5180,5180,5180,5180,0
|
|
20250107,135600,29611120,5180,5180,5180,5180,0
|
|
20250107,135500,29611120,5180,5180,5180,5180,0
|
|
20250107,135400,29611120,5180,5180,5180,5180,0
|
|
20250107,135300,29611120,5180,5190,5190,5180,55
|
|
20250107,135200,29325720,5180,5180,5180,5180,0
|
|
20250107,135100,29325720,5180,5180,5180,5180,1
|
|
20250107,135000,29320540,5180,5180,5180,5180,2
|
|
20250107,134900,29310180,5170,5170,5170,5170,0
|
|
20250107,134800,29310180,5170,5170,5170,5170,0
|
|
20250107,134700,29310180,5170,5170,5170,5170,0
|
|
20250107,134600,29310180,5170,5170,5170,5170,0
|
|
20250107,134500,29310180,5170,5170,5170,5170,0
|
|
20250107,134400,29310180,5170,5170,5170,5170,0
|
|
20250107,134300,29310180,5170,5170,5170,5170,0
|
|
20250107,134200,29310180,5170,5170,5170,5170,0
|
|
20250107,134100,29310180,5170,5170,5170,5170,0
|
|
20250107,134000,29310180,5170,5170,5170,5170,0
|
|
20250107,133900,29310180,5170,5170,5170,5170,30
|
|
20250107,133800,29155080,5170,5170,5170,5170,0
|
|
20250107,133700,29155080,5170,5170,5170,5170,0
|
|
20250107,133600,29155080,5170,5170,5170,5170,0
|
|
20250107,133500,29155080,5170,5170,5170,5170,0
|
|
20250107,133400,29155080,5170,5170,5170,5170,0
|
|
20250107,133300,29155080,5170,5170,5170,5170,0
|
|
20250107,133200,29155080,5170,5170,5170,5170,0
|
|
20250107,133100,29155080,5170,5170,5170,5170,0
|
|
20250107,133000,29155080,5170,5170,5170,5170,0
|
|
20250107,132900,29155080,5170,5170,5170,5170,0
|
|
20250107,132800,29155080,5170,5170,5170,5170,0
|
|
20250107,132700,29155080,5170,5170,5170,5170,0
|
|
20250107,132600,29155080,5170,5170,5170,5170,0
|
|
20250107,132500,29155080,5170,5170,5170,5170,0
|
|
20250107,132400,29155080,5170,5170,5170,5170,0
|
|
20250107,132300,29155080,5170,5170,5170,5170,0
|
|
20250107,132200,29155080,5170,5170,5170,5170,0
|
|
20250107,132100,29155080,5170,5170,5170,5170,0
|
|
20250107,132000,29155080,5170,5200,5200,5170,387
|
|
20250107,131900,27151450,5190,5190,5190,5190,0
|
|
20250107,131800,27151450,5190,5190,5190,5190,0
|
|
20250107,131700,27151450,5190,5190,5190,5190,0
|
|
20250107,131600,27151450,5190,5190,5190,5190,0
|
|
20250107,131500,27151450,5190,5190,5190,5190,0
|
|
20250107,131400,27151450,5190,5190,5190,5190,0
|
|
20250107,131300,27151450,5190,5190,5190,5190,0
|
|
20250107,131200,27151450,5190,5190,5190,5190,0
|
|
20250107,131100,27151450,5190,5190,5190,5190,0
|
|
20250107,131000,27151450,5190,5190,5190,5190,0
|
|
20250107,130900,27151450,5190,5190,5190,5190,0
|
|
20250107,130800,27151450,5190,5190,5190,5190,0
|
|
20250107,130700,27151450,5190,5190,5190,5190,0
|
|
20250107,130600,27151450,5190,5190,5190,5190,0
|
|
20250107,130500,27151450,5190,5190,5190,5190,0
|
|
20250107,130400,27151450,5190,5190,5190,5190,0
|
|
20250107,130300,27151450,5190,5190,5190,5190,0
|
|
20250107,130200,27151450,5190,5190,5190,5190,0
|
|
20250107,130100,27151450,5190,5190,5190,5190,1
|
|
20250107,130000,27146260,5210,5210,5210,5210,0
|
|
20250107,125900,27146260,5210,5210,5210,5210,0
|
|
20250107,125800,27146260,5210,5210,5210,5210,1
|
|
20250107,125700,27141050,5190,5190,5190,5190,0
|
|
20250107,125600,27141050,5190,5190,5190,5190,0
|
|
20250107,125500,27141050,5190,5210,5210,5190,105
|
|
20250107,125400,26594200,5210,5210,5210,5210,0
|
|
20250107,125300,26594200,5210,5210,5210,5210,1
|
|
20250107,125200,26588990,5210,5210,5210,5210,0
|
|
20250107,125100,26588990,5210,5210,5210,5210,6
|
|
20250107,125000,26557730,5210,5210,5210,5210,0
|
|
20250107,124900,26557730,5210,5210,5210,5210,0
|
|
20250107,124800,26557730,5210,5210,5210,5210,0
|
|
20250107,124700,26557730,5210,5210,5210,5210,0
|
|
20250107,124600,26557730,5210,5210,5210,5210,0
|
|
20250107,124500,26557730,5210,5210,5210,5210,0
|
|
20250107,124400,26557730,5210,5210,5210,5210,0
|
|
20250107,124300,26557730,5210,5210,5210,5210,0
|
|
20250107,124200,26557730,5210,5210,5210,5210,0
|
|
20250107,124100,26557730,5210,5210,5210,5210,0
|
|
20250107,124000,26557730,5210,5210,5210,5210,0
|
|
20250107,123900,26557730,5210,5210,5210,5210,0
|
|
20250107,123800,26557730,5210,5210,5210,5210,0
|
|
20250107,123700,26557730,5210,5210,5210,5210,0
|
|
20250107,123600,26557730,5210,5210,5210,5210,0
|
|
20250107,123500,26557730,5210,5210,5210,5210,0
|
|
20250107,123400,26557730,5210,5210,5210,5210,0
|
|
20250107,123300,26557730,5210,5210,5210,5210,0
|
|
20250107,123200,26557730,5210,5210,5210,5210,0
|
|
20250107,123100,26557730,5210,5210,5210,5210,0
|
|
20250107,123000,26557730,5210,5210,5210,5210,0
|
|
20250107,122900,26557730,5210,5210,5210,5210,0
|
|
20250107,122800,26557730,5210,5210,5210,5210,0
|
|
20250107,122700,26557730,5210,5210,5210,5210,0
|
|
20250107,122600,26557730,5210,5210,5210,5210,0
|
|
20250107,122500,26557730,5210,5210,5210,5210,0
|
|
20250107,122400,26557730,5210,5210,5210,5210,0
|
|
20250107,122300,26557730,5210,5210,5210,5210,78
|
|
20250107,122200,26151350,5220,5220,5220,5220,19
|
|
20250107,122100,26052170,5210,5210,5210,5210,0
|
|
20250107,122000,26052170,5210,5210,5210,5210,0
|
|
20250107,121900,26052170,5210,5210,5210,5210,0
|
|
20250107,121800,26052170,5210,5210,5210,5210,0
|
|
20250107,121700,26052170,5210,5210,5210,5210,0
|
|
20250107,121600,26052170,5210,5210,5210,5210,0
|
|
20250107,121500,26052170,5210,5210,5210,5210,0
|
|
20250107,121400,26052170,5210,5210,5210,5210,0
|
|
20250107,121300,26052170,5210,5210,5210,5210,0
|
|
20250107,121200,26052170,5210,5210,5210,5210,0
|
|
20250107,121100,26052170,5210,5210,5210,5210,0
|
|
20250107,121000,26052170,5210,5210,5210,5210,0
|
|
20250107,120900,26052170,5210,5210,5210,5210,0
|
|
20250107,120800,26052170,5210,5210,5210,5210,0
|
|
20250107,120700,26052170,5210,5210,5210,5210,0
|
|
20250107,120600,26052170,5210,5210,5210,5210,0
|
|
20250107,120500,26052170,5210,5210,5210,5210,0
|
|
20250107,120400,26052170,5210,5210,5210,5210,0
|
|
20250107,120300,26052170,5210,5210,5210,5210,0
|
|
20250107,120200,26052170,5210,5210,5210,5210,0
|
|
20250107,120100,26052170,5210,5210,5210,5210,0
|
|
20250107,120000,26052170,5210,5210,5210,5210,0
|
|
20250107,115900,26052170,5210,5210,5210,5210,0
|
|
20250107,115800,26052170,5210,5210,5210,5210,0
|
|
20250107,115700,26052170,5210,5210,5210,5210,0
|
|
20250107,115600,26052170,5210,5210,5210,5210,0
|
|
20250107,115500,26052170,5210,5210,5210,5210,0
|
|
20250107,115400,26052170,5210,5210,5210,5210,0
|
|
20250107,115300,26052170,5210,5220,5220,5210,41
|
|
20250107,115200,25838180,5220,5220,5220,5220,0
|
|
20250107,115100,25838180,5220,5220,5220,5220,0
|
|
20250107,115000,25838180,5220,5220,5220,5220,0
|
|
20250107,114900,25838180,5220,5220,5220,5220,0
|
|
20250107,114800,25838180,5220,5220,5220,5220,0
|
|
20250107,114700,25838180,5220,5220,5220,5220,0
|
|
20250107,114600,25838180,5220,5220,5220,5220,0
|
|
20250107,114500,25838180,5220,5220,5220,5220,0
|
|
20250107,114400,25838180,5220,5220,5220,5220,0
|
|
20250107,114300,25838180,5220,5220,5220,5220,0
|
|
20250107,114200,25838180,5220,5220,5220,5220,0
|
|
20250107,114100,25838180,5220,5220,5220,5220,0
|
|
20250107,114000,25838180,5220,5220,5220,5220,0
|
|
20250107,113900,25838180,5220,5220,5220,5220,0
|
|
20250107,113800,25838180,5220,5220,5220,5220,0
|
|
20250107,113700,25838180,5220,5220,5220,5220,0
|
|
20250107,113600,25838180,5220,5220,5220,5220,0
|
|
20250107,113500,25838180,5220,5220,5220,5220,0
|
|
20250107,113400,25838180,5220,5220,5220,5220,0
|
|
20250107,113300,25838180,5220,5220,5220,5220,0
|
|
20250107,113200,25838180,5220,5220,5220,5220,0
|
|
20250107,113100,25838180,5220,5220,5220,5220,0
|
|
20250107,113000,25838180,5220,5220,5220,5220,0
|
|
20250107,112900,25838180,5220,5220,5220,5220,0
|
|
20250107,112800,25838180,5220,5220,5220,5220,0
|
|
20250107,112700,25838180,5220,5240,5240,5220,50
|
|
20250107,112600,25576760,5240,5240,5240,5240,0
|
|
20250107,112500,25576760,5240,5240,5240,5240,0
|
|
20250107,112400,25576760,5240,5240,5240,5240,0
|
|
20250107,112300,25576760,5240,5240,5240,5240,0
|
|
20250107,112200,25576760,5240,5240,5240,5240,0
|
|
20250107,112100,25576760,5240,5240,5240,5240,0
|
|
20250107,112000,25576760,5240,5240,5240,5240,0
|
|
20250107,111900,25576760,5240,5240,5240,5240,0
|
|
20250107,111800,25576760,5240,5240,5240,5240,0
|
|
20250107,111700,25576760,5240,5240,5240,5240,0
|
|
20250107,111600,25576760,5240,5240,5240,5240,0
|
|
20250107,111500,25576760,5240,5240,5240,5240,0
|
|
20250107,111400,25576760,5240,5240,5240,5240,0
|
|
20250107,111300,25576760,5240,5240,5240,5240,1
|
|
20250107,111200,25571520,5230,5230,5230,5230,0
|
|
20250107,111100,25571520,5230,5230,5230,5230,52
|
|
20250107,111000,25299560,5210,5210,5210,5210,28
|
|
20250107,110900,25153680,5220,5220,5220,5220,0
|
|
20250107,110800,25153680,5220,5240,5240,5220,39
|
|
20250107,110700,24949940,5240,5240,5240,5240,0
|
|
20250107,110600,24949940,5240,5240,5240,5240,0
|
|
20250107,110500,24949940,5240,5240,5240,5240,0
|
|
20250107,110400,24949940,5240,5240,5240,5240,0
|
|
20250107,110300,24949940,5240,5240,5240,5240,0
|
|
20250107,110200,24949940,5240,5230,5240,5230,762
|
|
20250107,110100,20962920,5230,5230,5230,5230,0
|
|
20250107,110000,20962920,5230,5230,5230,5230,0
|
|
20250107,105900,20962920,5230,5230,5230,5230,0
|
|
20250107,105800,20962920,5230,5230,5230,5230,0
|
|
20250107,105700,20962920,5230,5230,5230,5230,0
|
|
20250107,105600,20962920,5230,5230,5230,5230,0
|
|
20250107,105500,20962920,5230,5230,5230,5230,0
|
|
20250107,105400,20962920,5230,5230,5230,5230,0
|
|
20250107,105300,20962920,5230,5230,5230,5230,0
|
|
20250107,105200,20962920,5230,5230,5230,5230,0
|
|
20250107,105100,20962920,5230,5230,5230,5230,0
|
|
20250107,105000,20962920,5230,5230,5230,5230,0
|
|
20250107,104900,20962920,5230,5230,5230,5230,0
|
|
20250107,104800,20962920,5230,5230,5230,5230,0
|
|
20250107,104700,20962920,5230,5230,5230,5230,0
|
|
20250107,104600,20962920,5230,5230,5230,5230,0
|
|
20250107,104500,20962920,5230,5230,5230,5230,83
|
|
20250107,104400,20528830,5220,5220,5220,5220,0
|
|
20250107,104300,20528830,5220,5220,5220,5220,0
|
|
20250107,104200,20528830,5220,5220,5220,5220,33
|
|
20250107,104100,20356570,5230,5230,5230,5230,0
|
|
20250107,104000,20356570,5230,5230,5230,5230,0
|
|
20250107,103900,20356570,5230,5230,5230,5230,0
|
|
20250107,103800,20356570,5230,5230,5230,5230,0
|
|
20250107,103700,20356570,5230,5230,5230,5230,0
|
|
20250107,103600,20356570,5230,5230,5230,5230,0
|
|
20250107,103500,20356570,5230,5230,5230,5230,0
|
|
20250107,103400,20356570,5230,5230,5230,5230,0
|
|
20250107,103300,20356570,5230,5230,5230,5230,3
|
|
20250107,103200,20340880,5220,5220,5220,5220,0
|
|
20250107,103100,20340880,5220,5220,5220,5220,106
|
|
20250107,103000,19787560,5230,5230,5230,5230,0
|
|
20250107,102900,19787560,5230,5230,5230,5230,0
|
|
20250107,102800,19787560,5230,5230,5230,5230,0
|
|
20250107,102700,19787560,5230,5230,5230,5230,0
|
|
20250107,102600,19787560,5230,5230,5230,5230,0
|
|
20250107,102500,19787560,5230,5230,5230,5230,38
|
|
20250107,102400,19588820,5230,5230,5230,5230,10
|
|
20250107,102300,19536520,5230,5230,5230,5230,0
|
|
20250107,102200,19536520,5230,5230,5230,5230,1
|
|
20250107,102100,19531290,5240,5240,5240,5240,0
|
|
20250107,102000,19531290,5240,5240,5240,5240,0
|
|
20250107,101900,19531290,5240,5240,5240,5240,0
|
|
20250107,101800,19531290,5240,5240,5240,5240,0
|
|
20250107,101700,19531290,5240,5240,5240,5240,0
|
|
20250107,101600,19531290,5240,5240,5240,5240,0
|
|
20250107,101500,19531290,5240,5240,5240,5240,0
|
|
20250107,101400,19531290,5240,5240,5240,5240,0
|
|
20250107,101300,19531290,5240,5240,5240,5240,553
|
|
20250107,101200,16633570,5240,5240,5240,5240,1104
|
|
20250107,101100,10848610,5240,5240,5240,5240,1
|
|
20250107,101000,10843370,5250,5250,5250,5250,0
|
|
20250107,100900,10843370,5250,5250,5250,5250,0
|
|
20250107,100800,10843370,5250,5250,5250,5250,0
|
|
20250107,100700,10843370,5250,5250,5250,5250,239
|
|
20250107,100600,9588620,5240,5240,5240,5240,100
|
|
20250107,100500,9064620,5230,5230,5230,5230,34
|
|
20250107,100400,8886800,5230,5230,5230,5230,400
|
|
20250107,100300,6794800,5230,5230,5230,5230,68
|
|
20250107,100200,6439160,5230,5230,5230,5230,0
|
|
20250107,100100,6439160,5230,5230,5230,5230,1
|
|
20250107,100000,6433930,5230,5230,5230,5230,20
|
|
20250107,095900,6329330,5230,5230,5230,5230,6
|
|
20250107,095800,6297950,5230,5230,5230,5230,0
|
|
20250107,095700,6297950,5230,5230,5230,5230,0
|
|
20250107,095600,6297950,5230,5230,5230,5230,0
|
|
20250107,095500,6297950,5230,5230,5230,5230,0
|
|
20250107,095400,6297950,5230,5230,5230,5230,0
|
|
20250107,095300,6297950,5230,5230,5230,5230,0
|
|
20250107,095200,6297950,5230,5230,5230,5230,0
|
|
20250107,095100,6297950,5230,5230,5230,5230,0
|
|
20250107,095000,6297950,5230,5230,5230,5230,0
|
|
20250107,094900,6297950,5230,5230,5230,5230,6
|
|
20250107,094800,6266570,5230,5230,5230,5230,0
|
|
20250107,094700,6266570,5230,5230,5230,5230,0
|
|
20250107,094600,6266570,5230,5230,5230,5230,0
|
|
20250107,094500,6266570,5230,5230,5230,5230,95
|
|
20250107,094400,5769720,5230,5230,5230,5230,0
|
|
20250107,094300,5769720,5230,5230,5230,5230,190
|
|
20250107,094200,4776020,5230,5230,5230,5230,1
|
|
20250107,094100,4770790,5210,5210,5210,5210,4
|
|
20250107,094000,4749950,5210,5230,5230,5210,6
|
|
20250107,093900,4718670,5220,5220,5220,5220,100
|
|
20250107,093800,4196670,5230,5230,5230,5230,0
|
|
20250107,093700,4196670,5230,5230,5230,5230,47
|
|
20250107,093600,3950860,5210,5210,5210,5210,0
|
|
20250107,093500,3950860,5210,5210,5210,5210,0
|
|
20250107,093400,3950860,5210,5210,5210,5210,0
|
|
20250107,093300,3950860,5210,5210,5210,5210,0
|
|
20250107,093200,3950860,5210,5210,5210,5210,619
|
|
20250107,093100,725870,5220,5220,5220,5220,0
|
|
20250107,093000,725870,5220,5220,5220,5220,0
|
|
20250107,092900,725870,5220,5220,5220,5220,0
|
|
20250107,092800,725870,5220,5220,5220,5220,0
|
|
20250107,092700,725870,5220,5220,5220,5220,0
|
|
20250107,092600,725870,5220,5220,5220,5220,0
|
|
20250107,092500,725870,5220,5220,5220,5220,0
|
|
20250107,092400,725870,5220,5220,5220,5220,20
|
|
20250107,092300,621470,5230,5230,5230,5230,0
|
|
20250107,092200,621470,5230,5230,5230,5230,0
|
|
20250107,092100,621470,5230,5230,5230,5230,0
|
|
20250107,092000,621470,5230,5230,5230,5230,0
|
|
20250107,091900,621470,5230,5230,5230,5230,0
|
|
20250107,091800,621470,5230,5230,5230,5230,19
|
|
20250107,091700,522100,5230,5230,5230,5230,0
|
|
20250107,091600,522100,5230,5230,5230,5230,0
|
|
20250107,091500,522100,5230,5230,5230,5230,0
|
|
20250107,091400,522100,5230,5230,5230,5230,0
|
|
20250107,091300,522100,5230,5230,5230,5230,44
|
|
20250107,091200,291980,5230,5230,5230,5230,0
|
|
20250107,091100,291980,5230,5230,5230,5230,0
|
|
20250107,091000,291980,5230,5230,5230,5230,0
|
|
20250107,090900,291980,5230,5230,5230,5230,11
|
|
20250107,090800,234450,5210,5210,5210,5210,0
|
|
20250107,090700,234450,5210,5210,5210,5210,34
|
|
20250107,090600,57310,5210,5210,5210,5210,1
|
|
20250107,090500,52100,5210,5210,5210,5210,0
|
|
20250107,090400,52100,5210,5210,5210,5210,0
|
|
20250107,090300,52100,5210,5210,5210,5210,0
|
|
20250107,090200,52100,5210,5210,5210,5210,0
|
|
20250107,090100,52100,5210,5210,5210,5210,0
|
|
20250107,090000,52100,5210,5210,5210,5210,10
|