589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,184600,35100420,5190,5190,5190,5190,154
|
|
20250108,184500,35100420,5190,5190,5190,5190,0
|
|
20250108,184400,35100420,5190,5190,5190,5190,0
|
|
20250108,184300,35100420,5190,5190,5190,5190,0
|
|
20250108,184200,35100420,5190,5190,5190,5190,0
|
|
20250108,184100,35100420,5190,5190,5190,5190,0
|
|
20250108,184000,35100420,5190,5190,5190,5190,0
|
|
20250108,183900,35100420,5190,5190,5190,5190,0
|
|
20250108,183800,35100420,5190,5190,5190,5190,0
|
|
20250108,183700,35100420,5190,5190,5190,5190,0
|
|
20250108,183600,35100420,5190,5190,5190,5190,0
|
|
20250108,183500,35100420,5190,5190,5190,5190,0
|
|
20250108,183400,35100420,5190,5190,5190,5190,0
|
|
20250108,183300,35100420,5190,5190,5190,5190,0
|
|
20250108,183200,35100420,5190,5190,5190,5190,0
|
|
20250108,183100,35100420,5190,5190,5190,5190,0
|
|
20250108,183000,35100420,5190,5190,5190,5190,0
|
|
20250108,182900,35100420,5190,5190,5190,5190,0
|
|
20250108,182800,35100420,5190,5190,5190,5190,0
|
|
20250108,182700,35100420,5190,5190,5190,5190,0
|
|
20250108,182600,35100420,5190,5190,5190,5190,0
|
|
20250108,182500,35100420,5190,5190,5190,5190,0
|
|
20250108,182400,35100420,5190,5190,5190,5190,0
|
|
20250108,182300,35100420,5190,5190,5190,5190,0
|
|
20250108,182200,35100420,5190,5190,5190,5190,0
|
|
20250108,182100,35100420,5190,5190,5190,5190,0
|
|
20250108,182000,35100420,5190,5190,5190,5190,0
|
|
20250108,181900,35100420,5190,5190,5190,5190,0
|
|
20250108,181800,35100420,5190,5190,5190,5190,0
|
|
20250108,181700,35100420,5190,5190,5190,5190,0
|
|
20250108,181600,35100420,5190,5190,5190,5190,154
|
|
20250108,181500,35100420,5190,5190,5190,5190,0
|
|
20250108,181400,35100420,5190,5190,5190,5190,0
|
|
20250108,181300,35100420,5190,5190,5190,5190,0
|
|
20250108,181200,35100420,5190,5190,5190,5190,0
|
|
20250108,181100,35100420,5190,5190,5190,5190,0
|
|
20250108,181000,35100420,5190,5190,5190,5190,0
|
|
20250108,180900,35100420,5190,5190,5190,5190,0
|
|
20250108,180800,35100420,5190,5190,5190,5190,0
|
|
20250108,180700,35100420,5190,5190,5190,5190,0
|
|
20250108,180600,35100420,5190,5190,5190,5190,0
|
|
20250108,180500,35100420,5190,5190,5190,5190,0
|
|
20250108,180400,35100420,5190,5190,5190,5190,0
|
|
20250108,180300,35100420,5190,5190,5190,5190,0
|
|
20250108,180200,35100420,5190,5190,5190,5190,0
|
|
20250108,180100,35100420,5190,5190,5190,5190,0
|
|
20250108,180000,35100420,5190,5190,5190,5190,0
|
|
20250108,175900,35100420,5190,5190,5190,5190,0
|
|
20250108,175800,35100420,5190,5190,5190,5190,0
|
|
20250108,175700,35100420,5190,5190,5190,5190,0
|
|
20250108,175600,35100420,5190,5190,5190,5190,0
|
|
20250108,175500,35100420,5190,5190,5190,5190,0
|
|
20250108,175400,35100420,5190,5190,5190,5190,0
|
|
20250108,175300,35100420,5190,5190,5190,5190,0
|
|
20250108,175200,35100420,5190,5190,5190,5190,0
|
|
20250108,175100,35100420,5190,5190,5190,5190,0
|
|
20250108,175000,35100420,5190,5190,5190,5190,0
|
|
20250108,174900,35100420,5190,5190,5190,5190,0
|
|
20250108,174800,35100420,5190,5190,5190,5190,0
|
|
20250108,174700,35100420,5190,5190,5190,5190,0
|
|
20250108,174600,35100420,5190,5190,5190,5190,154
|
|
20250108,174500,35100420,5190,5190,5190,5190,0
|
|
20250108,174400,35100420,5190,5190,5190,5190,0
|
|
20250108,174300,35100420,5190,5190,5190,5190,0
|
|
20250108,174200,35100420,5190,5190,5190,5190,0
|
|
20250108,174100,35100420,5190,5190,5190,5190,0
|
|
20250108,174000,35100420,5190,5190,5190,5190,0
|
|
20250108,173900,35100420,5190,5190,5190,5190,0
|
|
20250108,173800,35100420,5190,5190,5190,5190,0
|
|
20250108,173700,35100420,5190,5190,5190,5190,0
|
|
20250108,173600,35100420,5190,5190,5190,5190,0
|
|
20250108,173500,35100420,5190,5190,5190,5190,0
|
|
20250108,173400,35100420,5190,5190,5190,5190,0
|
|
20250108,173300,35100420,5190,5190,5190,5190,0
|
|
20250108,173200,35100420,5190,5190,5190,5190,0
|
|
20250108,173100,35100420,5190,5190,5190,5190,0
|
|
20250108,173000,35100420,5190,5190,5190,5190,0
|
|
20250108,172900,35100420,5190,5190,5190,5190,0
|
|
20250108,172800,35100420,5190,5190,5190,5190,0
|
|
20250108,172700,35100420,5190,5190,5190,5190,0
|
|
20250108,172600,35100420,5190,5190,5190,5190,0
|
|
20250108,172500,35100420,5190,5190,5190,5190,0
|
|
20250108,172400,35100420,5190,5190,5190,5190,0
|
|
20250108,172300,35100420,5190,5190,5190,5190,0
|
|
20250108,172200,35100420,5190,5190,5190,5190,0
|
|
20250108,172100,35100420,5190,5190,5190,5190,0
|
|
20250108,172000,35100420,5190,5190,5190,5190,0
|
|
20250108,171900,35100420,5190,5190,5190,5190,0
|
|
20250108,171800,35100420,5190,5190,5190,5190,0
|
|
20250108,171700,35100420,5190,5190,5190,5190,0
|
|
20250108,171600,35100420,5190,5190,5190,5190,154
|
|
20250108,171500,35100420,5190,5190,5190,5190,0
|
|
20250108,171400,35100420,5190,5190,5190,5190,0
|
|
20250108,171300,35100420,5190,5190,5190,5190,0
|
|
20250108,171200,35100420,5190,5190,5190,5190,0
|
|
20250108,171100,35100420,5190,5190,5190,5190,0
|
|
20250108,171000,35100420,5190,5190,5190,5190,0
|
|
20250108,170900,35100420,5190,5190,5190,5190,0
|
|
20250108,170800,35100420,5190,5190,5190,5190,0
|
|
20250108,170700,35100420,5190,5190,5190,5190,0
|
|
20250108,170600,35100420,5190,5190,5190,5190,0
|
|
20250108,170500,35100420,5190,5190,5190,5190,0
|
|
20250108,170400,35100420,5190,5190,5190,5190,0
|
|
20250108,170300,35100420,5190,5190,5190,5190,0
|
|
20250108,170200,35100420,5190,5190,5190,5190,0
|
|
20250108,170100,35100420,5190,5190,5190,5190,0
|
|
20250108,170000,35100420,5190,5190,5190,5190,0
|
|
20250108,165900,35100420,5190,5190,5190,5190,0
|
|
20250108,165800,35100420,5190,5190,5190,5190,0
|
|
20250108,165700,35100420,5190,5190,5190,5190,0
|
|
20250108,165600,35100420,5190,5190,5190,5190,0
|
|
20250108,165500,35100420,5190,5190,5190,5190,0
|
|
20250108,165400,35100420,5190,5190,5190,5190,0
|
|
20250108,165300,35100420,5190,5190,5190,5190,0
|
|
20250108,165200,35100420,5190,5190,5190,5190,0
|
|
20250108,165100,35100420,5190,5190,5190,5190,0
|
|
20250108,165000,35100420,5190,5190,5190,5190,0
|
|
20250108,164900,35100420,5190,5190,5190,5190,0
|
|
20250108,164800,35100420,5190,5190,5190,5190,0
|
|
20250108,164700,35100420,5190,5190,5190,5190,0
|
|
20250108,164600,35100420,5190,5190,5190,5190,154
|
|
20250108,164500,35100420,5190,5190,5190,5190,0
|
|
20250108,164400,35100420,5190,5190,5190,5190,0
|
|
20250108,164300,35100420,5190,5190,5190,5190,0
|
|
20250108,164200,35100420,5190,5190,5190,5190,0
|
|
20250108,164100,35100420,5190,5190,5190,5190,0
|
|
20250108,164000,35100420,5190,5190,5190,5190,0
|
|
20250108,163900,35100420,5190,5190,5190,5190,0
|
|
20250108,163800,35100420,5190,5190,5190,5190,0
|
|
20250108,163700,35100420,5190,5190,5190,5190,0
|
|
20250108,163600,35100420,5190,5190,5190,5190,0
|
|
20250108,163500,35100420,5190,5190,5190,5190,0
|
|
20250108,163400,35100420,5190,5190,5190,5190,0
|
|
20250108,163300,35100420,5190,5190,5190,5190,0
|
|
20250108,163200,35100420,5190,5190,5190,5190,0
|
|
20250108,163100,35100420,5190,5190,5190,5190,0
|
|
20250108,163000,35100420,5190,5190,5190,5190,0
|
|
20250108,162900,35100420,5190,5190,5190,5190,0
|
|
20250108,162800,35100420,5190,5190,5190,5190,0
|
|
20250108,162700,35100420,5190,5190,5190,5190,0
|
|
20250108,162600,35100420,5190,5190,5190,5190,0
|
|
20250108,162500,35100420,5190,5190,5190,5190,0
|
|
20250108,162400,35100420,5190,5190,5190,5190,0
|
|
20250108,162300,35100420,5190,5190,5190,5190,0
|
|
20250108,162200,35100420,5190,5190,5190,5190,0
|
|
20250108,162100,35100420,5190,5190,5190,5190,0
|
|
20250108,162000,35100420,5190,5190,5190,5190,0
|
|
20250108,161900,35100420,5190,5190,5190,5190,0
|
|
20250108,161800,35100420,5190,5190,5190,5190,0
|
|
20250108,161700,35100420,5190,5190,5190,5190,0
|
|
20250108,161600,35100420,5190,5190,5190,5190,154
|
|
20250108,161500,35100420,5190,5190,5190,5190,0
|
|
20250108,161400,35100420,5190,5190,5190,5190,0
|
|
20250108,161300,35100420,5190,5190,5190,5190,0
|
|
20250108,161200,35100420,5190,5190,5190,5190,0
|
|
20250108,161100,35100420,5190,5190,5190,5190,0
|
|
20250108,161000,35100420,5190,5190,5190,5190,0
|
|
20250108,160900,35100420,5190,5190,5190,5190,0
|
|
20250108,160800,35100420,5190,5190,5190,5190,0
|
|
20250108,160700,35100420,5190,5190,5190,5190,0
|
|
20250108,160600,35100420,5190,5190,5190,5190,0
|
|
20250108,160500,35100420,5190,5190,5190,5190,0
|
|
20250108,160400,35100420,5190,5190,5190,5190,0
|
|
20250108,160300,35100420,5190,5190,5190,5190,0
|
|
20250108,160200,35100420,5190,5190,5190,5190,0
|
|
20250108,160100,35100420,5190,5190,5190,5190,0
|
|
20250108,160000,35100420,5190,5190,5190,5190,0
|
|
20250108,155900,35100420,5190,5190,5190,5190,0
|
|
20250108,155800,35100420,5190,5190,5190,5190,0
|
|
20250108,155700,35100420,5190,5190,5190,5190,0
|
|
20250108,155600,35100420,5190,5190,5190,5190,0
|
|
20250108,155500,35100420,5190,5190,5190,5190,0
|
|
20250108,155400,35100420,5190,5190,5190,5190,0
|
|
20250108,155300,35100420,5190,5190,5190,5190,0
|
|
20250108,155200,35100420,5190,5190,5190,5190,0
|
|
20250108,155100,35100420,5190,5190,5190,5190,0
|
|
20250108,155000,35100420,5190,5190,5190,5190,0
|
|
20250108,154900,35100420,5190,5190,5190,5190,0
|
|
20250108,154800,35100420,5190,5190,5190,5190,0
|
|
20250108,154700,35100420,5190,5190,5190,5190,0
|
|
20250108,154600,35100420,5190,5190,5190,5190,154
|
|
20250108,154500,35100420,5190,5190,5190,5190,0
|
|
20250108,154400,35100420,5190,5190,5190,5190,0
|
|
20250108,154300,35100420,5190,5190,5190,5190,0
|
|
20250108,154200,35100420,5190,5190,5190,5190,0
|
|
20250108,154100,35100420,5190,5190,5190,5190,0
|
|
20250108,154000,35100420,5190,5190,5190,5190,0
|
|
20250108,153900,35100420,5190,5190,5190,5190,0
|
|
20250108,153800,35100420,5190,5190,5190,5190,0
|
|
20250108,153700,35100420,5190,5190,5190,5190,0
|
|
20250108,153600,35100420,5190,5190,5190,5190,0
|
|
20250108,153500,35100420,5190,5190,5190,5190,0
|
|
20250108,153400,35100420,5190,5190,5190,5190,0
|
|
20250108,153300,35100420,5190,5190,5190,5190,0
|
|
20250108,153200,35100420,5190,5190,5190,5190,0
|
|
20250108,153100,35100420,5190,5190,5190,5190,0
|
|
20250108,153000,35100420,5190,5190,5190,5190,154
|
|
20250108,152900,34301160,5180,5180,5180,5180,0
|
|
20250108,152800,34301160,5180,5180,5180,5180,0
|
|
20250108,152700,34301160,5180,5180,5180,5180,0
|
|
20250108,152600,34301160,5180,5180,5180,5180,0
|
|
20250108,152500,34301160,5180,5180,5180,5180,0
|
|
20250108,152400,34301160,5180,5180,5180,5180,0
|
|
20250108,152300,34301160,5180,5180,5180,5180,0
|
|
20250108,152200,34301160,5180,5180,5180,5180,0
|
|
20250108,152100,34301160,5180,5180,5180,5180,0
|
|
20250108,152000,34301160,5180,5180,5180,5180,0
|
|
20250108,151900,34301160,5180,5180,5180,5180,66
|
|
20250108,151800,33959280,5180,5180,5180,5180,0
|
|
20250108,151700,33959280,5180,5180,5180,5180,0
|
|
20250108,151600,33959280,5180,5180,5180,5180,0
|
|
20250108,151500,33959280,5180,5180,5180,5180,19
|
|
20250108,151400,33860860,5170,5180,5180,5170,46
|
|
20250108,151300,33622630,5170,5170,5170,5170,26
|
|
20250108,151200,33488210,5160,5160,5160,5160,0
|
|
20250108,151100,33488210,5160,5170,5170,5160,217
|
|
20250108,151000,32366490,5160,5160,5160,5160,7
|
|
20250108,150900,32330370,5170,5170,5170,5170,0
|
|
20250108,150800,32330370,5170,5170,5170,5170,0
|
|
20250108,150700,32330370,5170,5170,5170,5170,0
|
|
20250108,150600,32330370,5170,5170,5170,5170,0
|
|
20250108,150500,32330370,5170,5170,5170,5170,0
|
|
20250108,150400,32330370,5170,5170,5170,5170,1
|
|
20250108,150300,32325200,5160,5160,5160,5160,0
|
|
20250108,150200,32325200,5160,5160,5160,5160,0
|
|
20250108,150100,32325200,5160,5160,5160,5160,0
|
|
20250108,150000,32325200,5160,5160,5160,5160,0
|
|
20250108,145900,32325200,5160,5160,5160,5160,0
|
|
20250108,145800,32325200,5160,5160,5160,5160,0
|
|
20250108,145700,32325200,5160,5160,5160,5160,0
|
|
20250108,145600,32325200,5160,5160,5160,5160,0
|
|
20250108,145500,32325200,5160,5160,5160,5160,1
|
|
20250108,145400,32320040,5170,5170,5170,5170,0
|
|
20250108,145300,32320040,5170,5170,5170,5170,0
|
|
20250108,145200,32320040,5170,5170,5170,5170,0
|
|
20250108,145100,32320040,5170,5170,5170,5170,97
|
|
20250108,145000,31818550,5170,5170,5170,5170,0
|
|
20250108,144900,31818550,5170,5170,5170,5170,0
|
|
20250108,144800,31818550,5170,5170,5170,5170,0
|
|
20250108,144700,31818550,5170,5170,5170,5170,0
|
|
20250108,144600,31818550,5170,5170,5170,5170,0
|
|
20250108,144500,31818550,5170,5170,5170,5170,0
|
|
20250108,144400,31818550,5170,5170,5170,5170,0
|
|
20250108,144300,31818550,5170,5170,5170,5170,0
|
|
20250108,144200,31818550,5170,5170,5170,5170,42
|
|
20250108,144100,31601410,5160,5160,5160,5160,0
|
|
20250108,144000,31601410,5160,5160,5160,5160,0
|
|
20250108,143900,31601410,5160,5160,5160,5160,0
|
|
20250108,143800,31601410,5160,5160,5160,5160,0
|
|
20250108,143700,31601410,5160,5160,5160,5160,0
|
|
20250108,143600,31601410,5160,5160,5160,5160,0
|
|
20250108,143500,31601410,5160,5160,5160,5160,0
|
|
20250108,143400,31601410,5160,5160,5160,5160,0
|
|
20250108,143300,31601410,5160,5160,5160,5160,0
|
|
20250108,143200,31601410,5160,5160,5160,5160,0
|
|
20250108,143100,31601410,5160,5160,5160,5160,0
|
|
20250108,143000,31601410,5160,5160,5160,5160,0
|
|
20250108,142900,31601410,5160,5160,5160,5160,0
|
|
20250108,142800,31601410,5160,5160,5160,5160,0
|
|
20250108,142700,31601410,5160,5160,5160,5160,0
|
|
20250108,142600,31601410,5160,5160,5160,5160,0
|
|
20250108,142500,31601410,5160,5160,5160,5160,0
|
|
20250108,142400,31601410,5160,5160,5160,5160,0
|
|
20250108,142300,31601410,5160,5160,5160,5160,0
|
|
20250108,142200,31601410,5160,5160,5160,5160,0
|
|
20250108,142100,31601410,5160,5160,5160,5160,0
|
|
20250108,142000,31601410,5160,5160,5160,5160,0
|
|
20250108,141900,31601410,5160,5160,5160,5160,0
|
|
20250108,141800,31601410,5160,5160,5160,5160,0
|
|
20250108,141700,31601410,5160,5160,5160,5160,0
|
|
20250108,141600,31601410,5160,5160,5160,5160,0
|
|
20250108,141500,31601410,5160,5160,5160,5160,0
|
|
20250108,141400,31601410,5160,5160,5160,5160,0
|
|
20250108,141300,31601410,5160,5160,5160,5160,0
|
|
20250108,141200,31601410,5160,5160,5160,5160,0
|
|
20250108,141100,31601410,5160,5160,5160,5160,0
|
|
20250108,141000,31601410,5160,5160,5160,5160,0
|
|
20250108,140900,31601410,5160,5160,5160,5160,0
|
|
20250108,140800,31601410,5160,5160,5160,5160,0
|
|
20250108,140700,31601410,5160,5160,5160,5160,0
|
|
20250108,140600,31601410,5160,5160,5160,5160,0
|
|
20250108,140500,31601410,5160,5160,5160,5160,0
|
|
20250108,140400,31601410,5160,5160,5160,5160,1
|
|
20250108,140300,31596250,5160,5160,5160,5160,0
|
|
20250108,140200,31596250,5160,5160,5160,5160,0
|
|
20250108,140100,31596250,5160,5160,5160,5160,0
|
|
20250108,140000,31596250,5160,5160,5160,5160,0
|
|
20250108,135900,31596250,5160,5160,5160,5160,0
|
|
20250108,135800,31596250,5160,5160,5160,5160,0
|
|
20250108,135700,31596250,5160,5160,5160,5160,0
|
|
20250108,135600,31596250,5160,5160,5160,5160,0
|
|
20250108,135500,31596250,5160,5160,5160,5160,0
|
|
20250108,135400,31596250,5160,5160,5160,5160,0
|
|
20250108,135300,31596250,5160,5160,5160,5160,0
|
|
20250108,135200,31596250,5160,5160,5160,5160,0
|
|
20250108,135100,31596250,5160,5160,5160,5160,0
|
|
20250108,135000,31596250,5160,5160,5160,5160,0
|
|
20250108,134900,31596250,5160,5160,5160,5160,0
|
|
20250108,134800,31596250,5160,5160,5160,5160,0
|
|
20250108,134700,31596250,5160,5160,5160,5160,0
|
|
20250108,134600,31596250,5160,5160,5160,5160,24
|
|
20250108,134500,31472410,5150,5150,5150,5150,0
|
|
20250108,134400,31472410,5150,5150,5150,5150,0
|
|
20250108,134300,31472410,5150,5150,5150,5150,0
|
|
20250108,134200,31472410,5150,5150,5150,5150,0
|
|
20250108,134100,31472410,5150,5150,5150,5150,0
|
|
20250108,134000,31472410,5150,5150,5150,5150,0
|
|
20250108,133900,31472410,5150,5150,5150,5150,0
|
|
20250108,133800,31472410,5150,5150,5150,5150,0
|
|
20250108,133700,31472410,5150,5150,5150,5150,0
|
|
20250108,133600,31472410,5150,5150,5150,5150,0
|
|
20250108,133500,31472410,5150,5150,5150,5150,0
|
|
20250108,133400,31472410,5150,5150,5150,5150,0
|
|
20250108,133300,31472410,5150,5150,5150,5150,0
|
|
20250108,133200,31472410,5150,5150,5150,5150,4
|
|
20250108,133100,31451810,5160,5160,5160,5160,0
|
|
20250108,133000,31451810,5160,5160,5160,5160,0
|
|
20250108,132900,31451810,5160,5160,5160,5160,11
|
|
20250108,132800,31395050,5140,5140,5140,5140,0
|
|
20250108,132700,31395050,5140,5140,5140,5140,0
|
|
20250108,132600,31395050,5140,5140,5140,5140,0
|
|
20250108,132500,31395050,5140,5140,5140,5140,0
|
|
20250108,132400,31395050,5140,5170,5170,5140,645
|
|
20250108,132300,28073460,5180,5180,5180,5180,0
|
|
20250108,132200,28073460,5180,5180,5180,5180,67
|
|
20250108,132100,27726400,5180,5180,5180,5180,0
|
|
20250108,132000,27726400,5180,5180,5180,5180,0
|
|
20250108,131900,27726400,5180,5180,5180,5180,179
|
|
20250108,131800,26799180,5160,5160,5160,5160,0
|
|
20250108,131700,26799180,5160,5160,5160,5160,0
|
|
20250108,131600,26799180,5160,5160,5160,5160,0
|
|
20250108,131500,26799180,5160,5160,5160,5160,0
|
|
20250108,131400,26799180,5160,5160,5160,5160,0
|
|
20250108,131300,26799180,5160,5160,5160,5160,60
|
|
20250108,131200,26489580,5160,5160,5160,5160,0
|
|
20250108,131100,26489580,5160,5160,5160,5160,0
|
|
20250108,131000,26489580,5160,5160,5160,5160,0
|
|
20250108,130900,26489580,5160,5160,5160,5160,0
|
|
20250108,130800,26489580,5160,5160,5160,5160,0
|
|
20250108,130700,26489580,5160,5160,5160,5160,0
|
|
20250108,130600,26489580,5160,5160,5160,5160,80
|
|
20250108,130500,26076780,5160,5160,5160,5160,0
|
|
20250108,130400,26076780,5160,5160,5160,5160,0
|
|
20250108,130300,26076780,5160,5160,5160,5160,0
|
|
20250108,130200,26076780,5160,5160,5160,5160,0
|
|
20250108,130100,26076780,5160,5160,5160,5160,0
|
|
20250108,130000,26076780,5160,5160,5160,5160,0
|
|
20250108,125900,26076780,5160,5160,5160,5160,0
|
|
20250108,125800,26076780,5160,5160,5160,5160,0
|
|
20250108,125700,26076780,5160,5160,5160,5160,30
|
|
20250108,125600,25921980,5160,5160,5160,5160,0
|
|
20250108,125500,25921980,5160,5160,5160,5160,0
|
|
20250108,125400,25921980,5160,5160,5160,5160,0
|
|
20250108,125300,25921980,5160,5160,5160,5160,0
|
|
20250108,125200,25921980,5160,5180,5180,5160,685
|
|
20250108,125100,22379960,5200,5200,5200,5200,0
|
|
20250108,125000,22379960,5200,5200,5200,5200,0
|
|
20250108,124900,22379960,5200,5200,5200,5200,0
|
|
20250108,124800,22379960,5200,5200,5200,5200,0
|
|
20250108,124700,22379960,5200,5200,5200,5200,0
|
|
20250108,124600,22379960,5200,5200,5200,5200,80
|
|
20250108,124500,21963960,5200,5200,5200,5200,0
|
|
20250108,124400,21963960,5200,5200,5200,5200,1
|
|
20250108,124300,21958760,5190,5190,5190,5190,0
|
|
20250108,124200,21958760,5190,5190,5190,5190,0
|
|
20250108,124100,21958760,5190,5190,5190,5190,0
|
|
20250108,124000,21958760,5190,5190,5190,5190,0
|
|
20250108,123900,21958760,5190,5190,5190,5190,0
|
|
20250108,123800,21958760,5190,5190,5190,5190,0
|
|
20250108,123700,21958760,5190,5190,5190,5190,0
|
|
20250108,123600,21958760,5190,5190,5190,5190,0
|
|
20250108,123500,21958760,5190,5190,5190,5190,55
|
|
20250108,123400,21673310,5190,5190,5190,5190,0
|
|
20250108,123300,21673310,5190,5190,5190,5190,0
|
|
20250108,123200,21673310,5190,5190,5190,5190,0
|
|
20250108,123100,21673310,5190,5190,5190,5190,0
|
|
20250108,123000,21673310,5190,5190,5190,5190,0
|
|
20250108,122900,21673310,5190,5190,5190,5190,0
|
|
20250108,122800,21673310,5190,5190,5190,5190,0
|
|
20250108,122700,21673310,5190,5190,5190,5190,0
|
|
20250108,122600,21673310,5190,5190,5190,5190,0
|
|
20250108,122500,21673310,5190,5190,5190,5190,0
|
|
20250108,122400,21673310,5190,5190,5190,5190,0
|
|
20250108,122300,21673310,5190,5190,5190,5190,0
|
|
20250108,122200,21673310,5190,5190,5190,5190,0
|
|
20250108,122100,21673310,5190,5190,5190,5190,0
|
|
20250108,122000,21673310,5190,5190,5190,5190,0
|
|
20250108,121900,21673310,5190,5190,5190,5190,0
|
|
20250108,121800,21673310,5190,5190,5190,5190,0
|
|
20250108,121700,21673310,5190,5190,5190,5190,0
|
|
20250108,121600,21673310,5190,5200,5200,5190,23
|
|
20250108,121500,21553750,5190,5190,5190,5190,0
|
|
20250108,121400,21553750,5190,5190,5190,5190,0
|
|
20250108,121300,21553750,5190,5190,5190,5190,0
|
|
20250108,121200,21553750,5190,5190,5190,5190,0
|
|
20250108,121100,21553750,5190,5190,5190,5190,0
|
|
20250108,121000,21553750,5190,5190,5190,5190,0
|
|
20250108,120900,21553750,5190,5190,5190,5190,0
|
|
20250108,120800,21553750,5190,5190,5190,5190,0
|
|
20250108,120700,21553750,5190,5190,5190,5190,0
|
|
20250108,120600,21553750,5190,5190,5190,5190,0
|
|
20250108,120500,21553750,5190,5190,5190,5190,0
|
|
20250108,120400,21553750,5190,5190,5190,5190,0
|
|
20250108,120300,21553750,5190,5190,5190,5190,0
|
|
20250108,120200,21553750,5190,5190,5190,5190,0
|
|
20250108,120100,21553750,5190,5190,5190,5190,0
|
|
20250108,120000,21553750,5190,5190,5190,5190,0
|
|
20250108,115900,21553750,5190,5190,5190,5190,0
|
|
20250108,115800,21553750,5190,5190,5190,5190,15
|
|
20250108,115700,21475900,5190,5190,5190,5190,1
|
|
20250108,115600,21470710,5190,5190,5190,5190,0
|
|
20250108,115500,21470710,5190,5190,5190,5190,0
|
|
20250108,115400,21470710,5190,5190,5190,5190,0
|
|
20250108,115300,21470710,5190,5190,5190,5190,0
|
|
20250108,115200,21470710,5190,5190,5190,5190,0
|
|
20250108,115100,21470710,5190,5190,5190,5190,0
|
|
20250108,115000,21470710,5190,5190,5190,5190,0
|
|
20250108,114900,21470710,5190,5190,5190,5190,0
|
|
20250108,114800,21470710,5190,5190,5190,5190,0
|
|
20250108,114700,21470710,5190,5190,5190,5190,0
|
|
20250108,114600,21470710,5190,5190,5190,5190,0
|
|
20250108,114500,21470710,5190,5200,5200,5190,66
|
|
20250108,114400,21127570,5200,5200,5200,5200,0
|
|
20250108,114300,21127570,5200,5200,5200,5200,0
|
|
20250108,114200,21127570,5200,5200,5200,5200,0
|
|
20250108,114100,21127570,5200,5200,5200,5200,0
|
|
20250108,114000,21127570,5200,5200,5200,5200,0
|
|
20250108,113900,21127570,5200,5200,5200,5200,0
|
|
20250108,113800,21127570,5200,5200,5200,5200,0
|
|
20250108,113700,21127570,5200,5200,5200,5200,0
|
|
20250108,113600,21127570,5200,5200,5200,5200,0
|
|
20250108,113500,21127570,5200,5200,5200,5200,0
|
|
20250108,113400,21127570,5200,5200,5200,5200,0
|
|
20250108,113300,21127570,5200,5200,5200,5200,0
|
|
20250108,113200,21127570,5200,5200,5200,5200,0
|
|
20250108,113100,21127570,5200,5200,5200,5200,0
|
|
20250108,113000,21127570,5200,5200,5200,5200,0
|
|
20250108,112900,21127570,5200,5200,5200,5200,0
|
|
20250108,112800,21127570,5200,5200,5200,5200,0
|
|
20250108,112700,21127570,5200,5200,5200,5200,0
|
|
20250108,112600,21127570,5200,5200,5200,5200,0
|
|
20250108,112500,21127570,5200,5200,5200,5200,0
|
|
20250108,112400,21127570,5200,5200,5200,5200,0
|
|
20250108,112300,21127570,5200,5200,5200,5200,0
|
|
20250108,112200,21127570,5200,5200,5200,5200,0
|
|
20250108,112100,21127570,5200,5200,5200,5200,0
|
|
20250108,112000,21127570,5200,5200,5200,5200,0
|
|
20250108,111900,21127570,5200,5200,5200,5200,0
|
|
20250108,111800,21127570,5200,5200,5200,5200,0
|
|
20250108,111700,21127570,5200,5200,5200,5200,0
|
|
20250108,111600,21127570,5200,5200,5200,5200,0
|
|
20250108,111500,21127570,5200,5200,5200,5200,0
|
|
20250108,111400,21127570,5200,5200,5200,5200,0
|
|
20250108,111300,21127570,5200,5200,5200,5200,0
|
|
20250108,111200,21127570,5200,5200,5200,5200,0
|
|
20250108,111100,21127570,5200,5200,5200,5200,0
|
|
20250108,111000,21127570,5200,5200,5200,5200,0
|
|
20250108,110900,21127570,5200,5200,5200,5200,0
|
|
20250108,110800,21127570,5200,5200,5200,5200,0
|
|
20250108,110700,21127570,5200,5200,5200,5200,0
|
|
20250108,110600,21127570,5200,5200,5200,5200,0
|
|
20250108,110500,21127570,5200,5200,5200,5200,0
|
|
20250108,110400,21127570,5200,5200,5200,5200,0
|
|
20250108,110300,21127570,5200,5200,5200,5200,10
|
|
20250108,110200,21075570,5200,5200,5200,5200,0
|
|
20250108,110100,21075570,5200,5200,5200,5200,0
|
|
20250108,110000,21075570,5200,5200,5200,5200,0
|
|
20250108,105900,21075570,5200,5200,5200,5200,0
|
|
20250108,105800,21075570,5200,5200,5200,5200,6
|
|
20250108,105700,21044370,5200,5200,5200,5200,0
|
|
20250108,105600,21044370,5200,5200,5200,5200,0
|
|
20250108,105500,21044370,5200,5200,5200,5200,0
|
|
20250108,105400,21044370,5200,5200,5200,5200,0
|
|
20250108,105300,21044370,5200,5200,5200,5200,0
|
|
20250108,105200,21044370,5200,5200,5200,5200,0
|
|
20250108,105100,21044370,5200,5200,5200,5200,0
|
|
20250108,105000,21044370,5200,5200,5200,5200,0
|
|
20250108,104900,21044370,5200,5200,5200,5200,0
|
|
20250108,104800,21044370,5200,5200,5200,5200,0
|
|
20250108,104700,21044370,5200,5200,5200,5200,0
|
|
20250108,104600,21044370,5200,5200,5200,5200,40
|
|
20250108,104500,20836370,5200,5200,5200,5200,0
|
|
20250108,104400,20836370,5200,5200,5200,5200,0
|
|
20250108,104300,20836370,5200,5200,5200,5200,0
|
|
20250108,104200,20836370,5200,5200,5200,5200,20
|
|
20250108,104100,20732370,5190,5190,5190,5190,0
|
|
20250108,104000,20732370,5190,5190,5190,5190,0
|
|
20250108,103900,20732370,5190,5190,5190,5190,0
|
|
20250108,103800,20732370,5190,5190,5190,5190,0
|
|
20250108,103700,20732370,5190,5190,5190,5190,0
|
|
20250108,103600,20732370,5190,5190,5190,5190,1
|
|
20250108,103500,20727180,5190,5190,5190,5190,0
|
|
20250108,103400,20727180,5190,5190,5190,5190,0
|
|
20250108,103300,20727180,5190,5200,5200,5190,4
|
|
20250108,103200,20706390,5190,5200,5200,5190,48
|
|
20250108,103100,20456870,5200,5200,5200,5200,0
|
|
20250108,103000,20456870,5200,5200,5200,5200,0
|
|
20250108,102900,20456870,5200,5200,5200,5200,0
|
|
20250108,102800,20456870,5200,5200,5200,5200,0
|
|
20250108,102700,20456870,5200,5200,5200,5200,0
|
|
20250108,102600,20456870,5200,5200,5200,5200,0
|
|
20250108,102500,20456870,5200,5200,5200,5200,0
|
|
20250108,102400,20456870,5200,5200,5200,5200,0
|
|
20250108,102300,20456870,5200,5200,5200,5200,0
|
|
20250108,102200,20456870,5200,5200,5200,5200,0
|
|
20250108,102100,20456870,5200,5200,5200,5200,0
|
|
20250108,102000,20456870,5200,5200,5200,5200,0
|
|
20250108,101900,20456870,5200,5200,5200,5200,0
|
|
20250108,101800,20456870,5200,5200,5200,5200,0
|
|
20250108,101700,20456870,5200,5200,5200,5200,0
|
|
20250108,101600,20456870,5200,5200,5200,5200,0
|
|
20250108,101500,20456870,5200,5200,5200,5200,1
|
|
20250108,101400,20451670,5200,5200,5200,5200,0
|
|
20250108,101300,20451670,5200,5200,5200,5200,0
|
|
20250108,101200,20451670,5200,5200,5200,5200,0
|
|
20250108,101100,20451670,5200,5200,5200,5200,0
|
|
20250108,101000,20451670,5200,5200,5200,5200,0
|
|
20250108,100900,20451670,5200,5200,5200,5200,0
|
|
20250108,100800,20451670,5200,5200,5200,5200,0
|
|
20250108,100700,20451670,5200,5200,5200,5200,1
|
|
20250108,100600,20446470,5200,5200,5200,5200,0
|
|
20250108,100500,20446470,5200,5200,5200,5200,0
|
|
20250108,100400,20446470,5200,5200,5200,5200,0
|
|
20250108,100300,20446470,5200,5200,5200,5200,0
|
|
20250108,100200,20446470,5200,5200,5200,5200,355
|
|
20250108,100100,18600470,5180,5190,5190,5180,58
|
|
20250108,100000,18299480,5200,5200,5200,5200,0
|
|
20250108,095900,18299480,5200,5200,5200,5200,0
|
|
20250108,095800,18299480,5200,5200,5200,5200,0
|
|
20250108,095700,18299480,5200,5200,5200,5200,0
|
|
20250108,095600,18299480,5200,5200,5200,5200,0
|
|
20250108,095500,18299480,5200,5200,5200,5200,0
|
|
20250108,095400,18299480,5200,5200,5200,5200,0
|
|
20250108,095300,18299480,5200,5200,5200,5200,0
|
|
20250108,095200,18299480,5200,5200,5200,5200,7
|
|
20250108,095100,18263080,5210,5210,5210,5210,0
|
|
20250108,095000,18263080,5210,5210,5210,5210,0
|
|
20250108,094900,18263080,5210,5210,5210,5210,0
|
|
20250108,094800,18263080,5210,5210,5210,5210,0
|
|
20250108,094700,18263080,5210,5210,5210,5210,0
|
|
20250108,094600,18263080,5210,5210,5210,5210,0
|
|
20250108,094500,18263080,5210,5210,5210,5210,0
|
|
20250108,094400,18263080,5210,5210,5210,5210,0
|
|
20250108,094300,18263080,5210,5190,5210,5180,211
|
|
20250108,094200,17168300,5160,5160,5160,5160,102
|
|
20250108,094100,16641980,5160,5160,5160,5160,381
|
|
20250108,094000,14676020,5150,5150,5150,5150,0
|
|
20250108,093900,14676020,5150,5150,5150,5150,0
|
|
20250108,093800,14676020,5150,5180,5180,5150,656
|
|
20250108,093700,11290420,5180,5180,5180,5180,0
|
|
20250108,093600,11290420,5180,5180,5180,5180,34
|
|
20250108,093500,11114300,5180,5180,5180,5180,0
|
|
20250108,093400,11114300,5180,5180,5180,5180,0
|
|
20250108,093300,11114300,5180,5180,5180,5180,0
|
|
20250108,093200,11114300,5180,5180,5180,5180,0
|
|
20250108,093100,11114300,5180,5180,5180,5180,0
|
|
20250108,093000,11114300,5180,5180,5180,5180,0
|
|
20250108,092900,11114300,5180,5180,5180,5180,0
|
|
20250108,092800,11114300,5180,5180,5180,5180,0
|
|
20250108,092700,11114300,5180,5180,5180,5180,0
|
|
20250108,092600,11114300,5180,5180,5180,5180,0
|
|
20250108,092500,11114300,5180,5180,5180,5180,0
|
|
20250108,092400,11114300,5180,5180,5180,5180,0
|
|
20250108,092300,11114300,5180,5180,5180,5180,19
|
|
20250108,092200,11015880,5180,5180,5180,5180,24
|
|
20250108,092100,10891560,5190,5190,5190,5190,26
|
|
20250108,092000,10756620,5170,5170,5170,5170,0
|
|
20250108,091900,10756620,5170,5170,5170,5170,0
|
|
20250108,091800,10756620,5170,5160,5170,5160,226
|
|
20250108,091700,9589220,5130,5130,5130,5130,0
|
|
20250108,091600,9589220,5130,5130,5130,5130,20
|
|
20250108,091500,9486620,5160,5160,5160,5160,0
|
|
20250108,091400,9486620,5160,5160,5160,5160,0
|
|
20250108,091300,9486620,5160,5160,5160,5160,19
|
|
20250108,091200,9388580,5160,5160,5160,5160,0
|
|
20250108,091100,9388580,5160,5160,5160,5160,0
|
|
20250108,091000,9388580,5160,5160,5160,5160,2
|
|
20250108,090900,9378260,5130,5130,5130,5130,0
|
|
20250108,090800,9378260,5130,5130,5130,5130,0
|
|
20250108,090700,9378260,5130,5130,5130,5130,0
|
|
20250108,090600,9378260,5130,5130,5130,5130,0
|
|
20250108,090500,9378260,5130,5160,5160,5130,964
|
|
20250108,090400,4432610,5120,5120,5120,5120,0
|
|
20250108,090300,4432610,5120,5120,5120,5120,0
|
|
20250108,090200,4432610,5120,5120,5120,5120,124
|
|
20250108,090100,3797730,5140,5150,5150,5140,313
|
|
20250108,090000,2185880,5160,5170,5170,5160,423
|