589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,184600,95271280,5140,5140,5140,5140,274
|
|
20250120,184500,95271280,5140,5140,5140,5140,0
|
|
20250120,184400,95271280,5140,5140,5140,5140,0
|
|
20250120,184300,95271280,5140,5140,5140,5140,0
|
|
20250120,184200,95271280,5140,5140,5140,5140,0
|
|
20250120,184100,95271280,5140,5140,5140,5140,0
|
|
20250120,184000,95271280,5140,5140,5140,5140,0
|
|
20250120,183900,95271280,5140,5140,5140,5140,0
|
|
20250120,183800,95271280,5140,5140,5140,5140,0
|
|
20250120,183700,95271280,5140,5140,5140,5140,0
|
|
20250120,183600,95271280,5140,5140,5140,5140,0
|
|
20250120,183500,95271280,5140,5140,5140,5140,0
|
|
20250120,183400,95271280,5140,5140,5140,5140,0
|
|
20250120,183300,95271280,5140,5140,5140,5140,0
|
|
20250120,183200,95271280,5140,5140,5140,5140,0
|
|
20250120,183100,95271280,5140,5140,5140,5140,0
|
|
20250120,183000,95271280,5140,5140,5140,5140,0
|
|
20250120,182900,95271280,5140,5140,5140,5140,0
|
|
20250120,182800,95271280,5140,5140,5140,5140,0
|
|
20250120,182700,95271280,5140,5140,5140,5140,0
|
|
20250120,182600,95271280,5140,5140,5140,5140,0
|
|
20250120,182500,95271280,5140,5140,5140,5140,0
|
|
20250120,182400,95271280,5140,5140,5140,5140,0
|
|
20250120,182300,95271280,5140,5140,5140,5140,0
|
|
20250120,182200,95271280,5140,5140,5140,5140,0
|
|
20250120,182100,95271280,5140,5140,5140,5140,0
|
|
20250120,182000,95271280,5140,5140,5140,5140,0
|
|
20250120,181900,95271280,5140,5140,5140,5140,0
|
|
20250120,181800,95271280,5140,5140,5140,5140,0
|
|
20250120,181700,95271280,5140,5140,5140,5140,0
|
|
20250120,181600,95271280,5140,5140,5140,5140,274
|
|
20250120,181500,95271280,5140,5140,5140,5140,0
|
|
20250120,181400,95271280,5140,5140,5140,5140,0
|
|
20250120,181300,95271280,5140,5140,5140,5140,0
|
|
20250120,181200,95271280,5140,5140,5140,5140,0
|
|
20250120,181100,95271280,5140,5140,5140,5140,0
|
|
20250120,181000,95271280,5140,5140,5140,5140,0
|
|
20250120,180900,95271280,5140,5140,5140,5140,0
|
|
20250120,180800,95271280,5140,5140,5140,5140,0
|
|
20250120,180700,95271280,5140,5140,5140,5140,0
|
|
20250120,180600,95271280,5140,5140,5140,5140,0
|
|
20250120,180500,95271280,5140,5140,5140,5140,0
|
|
20250120,180400,95271280,5140,5140,5140,5140,0
|
|
20250120,180300,95271280,5140,5140,5140,5140,0
|
|
20250120,180200,95271280,5140,5140,5140,5140,0
|
|
20250120,180100,95271280,5140,5140,5140,5140,0
|
|
20250120,180000,95271280,5140,5140,5140,5140,0
|
|
20250120,175900,95271280,5140,5140,5140,5140,0
|
|
20250120,175800,95271280,5140,5140,5140,5140,0
|
|
20250120,175700,95271280,5140,5140,5140,5140,0
|
|
20250120,175600,95271280,5140,5140,5140,5140,0
|
|
20250120,175500,95271280,5140,5140,5140,5140,0
|
|
20250120,175400,95271280,5140,5140,5140,5140,0
|
|
20250120,175300,95271280,5140,5140,5140,5140,0
|
|
20250120,175200,95271280,5140,5140,5140,5140,0
|
|
20250120,175100,95271280,5140,5140,5140,5140,0
|
|
20250120,175000,95271280,5140,5140,5140,5140,0
|
|
20250120,174900,95271280,5140,5140,5140,5140,0
|
|
20250120,174800,95271280,5140,5140,5140,5140,0
|
|
20250120,174700,95271280,5140,5140,5140,5140,0
|
|
20250120,174600,95271280,5140,5140,5140,5140,274
|
|
20250120,174500,95271280,5140,5140,5140,5140,0
|
|
20250120,174400,95271280,5140,5140,5140,5140,0
|
|
20250120,174300,95271280,5140,5140,5140,5140,0
|
|
20250120,174200,95271280,5140,5140,5140,5140,0
|
|
20250120,174100,95271280,5140,5140,5140,5140,0
|
|
20250120,174000,95271280,5140,5140,5140,5140,0
|
|
20250120,173900,95271280,5140,5140,5140,5140,0
|
|
20250120,173800,95271280,5140,5140,5140,5140,0
|
|
20250120,173700,95271280,5140,5140,5140,5140,0
|
|
20250120,173600,95271280,5140,5140,5140,5140,0
|
|
20250120,173500,95271280,5140,5140,5140,5140,0
|
|
20250120,173400,95271280,5140,5140,5140,5140,0
|
|
20250120,173300,95271280,5140,5140,5140,5140,0
|
|
20250120,173200,95271280,5140,5140,5140,5140,0
|
|
20250120,173100,95271280,5140,5140,5140,5140,0
|
|
20250120,173000,95271280,5140,5140,5140,5140,0
|
|
20250120,172900,95271280,5140,5140,5140,5140,0
|
|
20250120,172800,95271280,5140,5140,5140,5140,0
|
|
20250120,172700,95271280,5140,5140,5140,5140,0
|
|
20250120,172600,95271280,5140,5140,5140,5140,0
|
|
20250120,172500,95271280,5140,5140,5140,5140,0
|
|
20250120,172400,95271280,5140,5140,5140,5140,0
|
|
20250120,172300,95271280,5140,5140,5140,5140,0
|
|
20250120,172200,95271280,5140,5140,5140,5140,0
|
|
20250120,172100,95271280,5140,5140,5140,5140,0
|
|
20250120,172000,95271280,5140,5140,5140,5140,0
|
|
20250120,171900,95271280,5140,5140,5140,5140,0
|
|
20250120,171800,95271280,5140,5140,5140,5140,0
|
|
20250120,171700,95271280,5140,5140,5140,5140,0
|
|
20250120,171600,95271280,5140,5140,5140,5140,274
|
|
20250120,171500,95271280,5140,5140,5140,5140,0
|
|
20250120,171400,95271280,5140,5140,5140,5140,0
|
|
20250120,171300,95271280,5140,5140,5140,5140,0
|
|
20250120,171200,95271280,5140,5140,5140,5140,0
|
|
20250120,171100,95271280,5140,5140,5140,5140,0
|
|
20250120,171000,95271280,5140,5140,5140,5140,0
|
|
20250120,170900,95271280,5140,5140,5140,5140,0
|
|
20250120,170800,95271280,5140,5140,5140,5140,0
|
|
20250120,170700,95271280,5140,5140,5140,5140,0
|
|
20250120,170600,95271280,5140,5140,5140,5140,0
|
|
20250120,170500,95271280,5140,5140,5140,5140,0
|
|
20250120,170400,95271280,5140,5140,5140,5140,0
|
|
20250120,170300,95271280,5140,5140,5140,5140,0
|
|
20250120,170200,95271280,5140,5140,5140,5140,0
|
|
20250120,170100,95271280,5140,5140,5140,5140,0
|
|
20250120,170000,95271280,5140,5140,5140,5140,0
|
|
20250120,165900,95271280,5140,5140,5140,5140,0
|
|
20250120,165800,95271280,5140,5140,5140,5140,0
|
|
20250120,165700,95271280,5140,5140,5140,5140,0
|
|
20250120,165600,95271280,5140,5140,5140,5140,0
|
|
20250120,165500,95271280,5140,5140,5140,5140,0
|
|
20250120,165400,95271280,5140,5140,5140,5140,0
|
|
20250120,165300,95271280,5140,5140,5140,5140,0
|
|
20250120,165200,95271280,5140,5140,5140,5140,0
|
|
20250120,165100,95271280,5140,5140,5140,5140,0
|
|
20250120,165000,95271280,5140,5140,5140,5140,0
|
|
20250120,164900,95271280,5140,5140,5140,5140,0
|
|
20250120,164800,95271280,5140,5140,5140,5140,0
|
|
20250120,164700,95271280,5140,5140,5140,5140,0
|
|
20250120,164600,95271280,5140,5140,5140,5140,274
|
|
20250120,164500,95271280,5140,5140,5140,5140,0
|
|
20250120,164400,95271280,5140,5140,5140,5140,0
|
|
20250120,164300,95271280,5140,5140,5140,5140,0
|
|
20250120,164200,95271280,5140,5140,5140,5140,0
|
|
20250120,164100,95271280,5140,5140,5140,5140,0
|
|
20250120,164000,95271280,5140,5140,5140,5140,0
|
|
20250120,163900,95271280,5140,5140,5140,5140,0
|
|
20250120,163800,95271280,5140,5140,5140,5140,0
|
|
20250120,163700,95271280,5140,5140,5140,5140,0
|
|
20250120,163600,95271280,5140,5140,5140,5140,0
|
|
20250120,163500,95271280,5140,5140,5140,5140,0
|
|
20250120,163400,95271280,5140,5140,5140,5140,0
|
|
20250120,163300,95271280,5140,5140,5140,5140,0
|
|
20250120,163200,95271280,5140,5140,5140,5140,0
|
|
20250120,163100,95271280,5140,5140,5140,5140,0
|
|
20250120,163000,95271280,5140,5140,5140,5140,0
|
|
20250120,162900,95271280,5140,5140,5140,5140,0
|
|
20250120,162800,95271280,5140,5140,5140,5140,0
|
|
20250120,162700,95271280,5140,5140,5140,5140,0
|
|
20250120,162600,95271280,5140,5140,5140,5140,0
|
|
20250120,162500,95271280,5140,5140,5140,5140,0
|
|
20250120,162400,95271280,5140,5140,5140,5140,0
|
|
20250120,162300,95271280,5140,5140,5140,5140,0
|
|
20250120,162200,95271280,5140,5140,5140,5140,0
|
|
20250120,162100,95271280,5140,5140,5140,5140,0
|
|
20250120,162000,95271280,5140,5140,5140,5140,0
|
|
20250120,161900,95271280,5140,5140,5140,5140,0
|
|
20250120,161800,95271280,5140,5140,5140,5140,0
|
|
20250120,161700,95271280,5140,5140,5140,5140,0
|
|
20250120,161600,95271280,5140,5140,5140,5140,274
|
|
20250120,161500,95271280,5140,5140,5140,5140,0
|
|
20250120,161400,95271280,5140,5140,5140,5140,0
|
|
20250120,161300,95271280,5140,5140,5140,5140,0
|
|
20250120,161200,95271280,5140,5140,5140,5140,0
|
|
20250120,161100,95271280,5140,5140,5140,5140,0
|
|
20250120,161000,95271280,5140,5140,5140,5140,0
|
|
20250120,160900,95271280,5140,5140,5140,5140,0
|
|
20250120,160800,95271280,5140,5140,5140,5140,0
|
|
20250120,160700,95271280,5140,5140,5140,5140,0
|
|
20250120,160600,95271280,5140,5140,5140,5140,0
|
|
20250120,160500,95271280,5140,5140,5140,5140,0
|
|
20250120,160400,95271280,5140,5140,5140,5140,0
|
|
20250120,160300,95271280,5140,5140,5140,5140,0
|
|
20250120,160200,95271280,5140,5140,5140,5140,0
|
|
20250120,160100,95271280,5140,5140,5140,5140,0
|
|
20250120,160000,95271280,5140,5140,5140,5140,0
|
|
20250120,155900,95271280,5140,5140,5140,5140,0
|
|
20250120,155800,95271280,5140,5140,5140,5140,0
|
|
20250120,155700,95271280,5140,5140,5140,5140,0
|
|
20250120,155600,95271280,5140,5140,5140,5140,0
|
|
20250120,155500,95271280,5140,5140,5140,5140,0
|
|
20250120,155400,95271280,5140,5140,5140,5140,0
|
|
20250120,155300,95271280,5140,5140,5140,5140,0
|
|
20250120,155200,95271280,5140,5140,5140,5140,0
|
|
20250120,155100,95271280,5140,5140,5140,5140,0
|
|
20250120,155000,95271280,5140,5140,5140,5140,0
|
|
20250120,154900,95271280,5140,5140,5140,5140,0
|
|
20250120,154800,95271280,5140,5140,5140,5140,0
|
|
20250120,154700,95271280,5140,5140,5140,5140,0
|
|
20250120,154600,95271280,5140,5140,5140,5140,274
|
|
20250120,154500,95271280,5140,5140,5140,5140,0
|
|
20250120,154400,95271280,5140,5140,5140,5140,0
|
|
20250120,154300,95271280,5140,5140,5140,5140,0
|
|
20250120,154200,95271280,5140,5140,5140,5140,0
|
|
20250120,154100,95271280,5140,5140,5140,5140,0
|
|
20250120,154000,95271280,5140,5140,5140,5140,0
|
|
20250120,153900,95271280,5140,5140,5140,5140,0
|
|
20250120,153800,95271280,5140,5140,5140,5140,0
|
|
20250120,153700,95271280,5140,5140,5140,5140,0
|
|
20250120,153600,95271280,5140,5140,5140,5140,0
|
|
20250120,153500,95271280,5140,5140,5140,5140,0
|
|
20250120,153400,95271280,5140,5140,5140,5140,0
|
|
20250120,153300,95271280,5140,5140,5140,5140,0
|
|
20250120,153200,95271280,5140,5140,5140,5140,0
|
|
20250120,153100,95271280,5140,5140,5140,5140,0
|
|
20250120,153000,95271280,5140,5140,5140,5140,274
|
|
20250120,152900,93862920,5070,5070,5070,5070,0
|
|
20250120,152800,93862920,5070,5070,5070,5070,0
|
|
20250120,152700,93862920,5070,5070,5070,5070,0
|
|
20250120,152600,93862920,5070,5070,5070,5070,0
|
|
20250120,152500,93862920,5070,5070,5070,5070,0
|
|
20250120,152400,93862920,5070,5070,5070,5070,0
|
|
20250120,152300,93862920,5070,5070,5070,5070,0
|
|
20250120,152200,93862920,5070,5070,5070,5070,0
|
|
20250120,152100,93862920,5070,5070,5070,5070,0
|
|
20250120,152000,93862920,5070,5070,5070,5070,0
|
|
20250120,151900,93862920,5070,5070,5070,5070,0
|
|
20250120,151800,93862920,5070,5070,5070,5070,0
|
|
20250120,151700,93862920,5070,5070,5070,5070,0
|
|
20250120,151600,93862920,5070,5070,5070,5070,72
|
|
20250120,151500,93497880,5070,5070,5070,5070,20
|
|
20250120,151400,93396480,5080,5080,5080,5080,2
|
|
20250120,151300,93386320,5080,5080,5080,5080,0
|
|
20250120,151200,93386320,5080,5090,5090,5080,60
|
|
20250120,151100,93081420,5080,5080,5080,5080,0
|
|
20250120,151000,93081420,5080,5080,5080,5080,0
|
|
20250120,150900,93081420,5080,5080,5080,5080,0
|
|
20250120,150800,93081420,5080,5080,5080,5080,0
|
|
20250120,150700,93081420,5080,5080,5080,5080,0
|
|
20250120,150600,93081420,5080,5080,5080,5080,0
|
|
20250120,150500,93081420,5080,5080,5080,5080,0
|
|
20250120,150400,93081420,5080,5080,5080,5080,0
|
|
20250120,150300,93081420,5080,5080,5080,5080,0
|
|
20250120,150200,93081420,5080,5080,5080,5080,0
|
|
20250120,150100,93081420,5080,5080,5080,5080,0
|
|
20250120,150000,93081420,5080,5080,5080,5080,0
|
|
20250120,145900,93081420,5080,5080,5080,5080,0
|
|
20250120,145800,93081420,5080,5080,5080,5080,0
|
|
20250120,145700,93081420,5080,5080,5080,5080,0
|
|
20250120,145600,93081420,5080,5080,5080,5080,0
|
|
20250120,145500,93081420,5080,5080,5080,5080,0
|
|
20250120,145400,93081420,5080,5080,5080,5080,0
|
|
20250120,145300,93081420,5080,5080,5080,5080,0
|
|
20250120,145200,93081420,5080,5080,5080,5080,1
|
|
20250120,145100,93076340,5070,5070,5070,5070,1
|
|
20250120,145000,93071270,5070,5070,5070,5070,0
|
|
20250120,144900,93071270,5070,5070,5070,5070,0
|
|
20250120,144800,93071270,5070,5070,5070,5070,66
|
|
20250120,144700,92736650,5070,5070,5070,5070,774
|
|
20250120,144600,88812470,5080,5080,5080,5080,464
|
|
20250120,144500,86455350,5090,5090,5090,5090,10
|
|
20250120,144400,86404450,5090,5110,5110,5090,1274
|
|
20250120,144300,79907670,5120,5120,5120,5120,0
|
|
20250120,144200,79907670,5120,5120,5120,5120,13
|
|
20250120,144100,79841110,5120,5120,5120,5120,0
|
|
20250120,144000,79841110,5120,5120,5120,5120,0
|
|
20250120,143900,79841110,5120,5120,5120,5120,0
|
|
20250120,143800,79841110,5120,5120,5120,5120,0
|
|
20250120,143700,79841110,5120,5120,5120,5120,0
|
|
20250120,143600,79841110,5120,5120,5120,5120,14
|
|
20250120,143500,79769430,5120,5120,5120,5120,1
|
|
20250120,143400,79764310,5110,5110,5110,5110,0
|
|
20250120,143300,79764310,5110,5110,5110,5110,0
|
|
20250120,143200,79764310,5110,5110,5110,5110,300
|
|
20250120,143100,78231310,5110,5110,5110,5110,0
|
|
20250120,143000,78231310,5110,5110,5110,5110,1
|
|
20250120,142900,78226200,5140,5130,5140,5130,177
|
|
20250120,142800,77316450,5110,5110,5110,5110,0
|
|
20250120,142700,77316450,5110,5110,5110,5110,0
|
|
20250120,142600,77316450,5110,5110,5110,5110,0
|
|
20250120,142500,77316450,5110,5110,5110,5110,0
|
|
20250120,142400,77316450,5110,5110,5110,5110,0
|
|
20250120,142300,77316450,5110,5110,5110,5110,0
|
|
20250120,142200,77316450,5110,5110,5110,5110,0
|
|
20250120,142100,77316450,5110,5110,5110,5110,0
|
|
20250120,142000,77316450,5110,5110,5110,5110,0
|
|
20250120,141900,77316450,5110,5110,5110,5110,0
|
|
20250120,141800,77316450,5110,5110,5110,5110,0
|
|
20250120,141700,77316450,5110,5110,5110,5110,0
|
|
20250120,141600,77316450,5110,5110,5110,5110,0
|
|
20250120,141500,77316450,5110,5110,5110,5110,1
|
|
20250120,141400,77311340,5130,5130,5130,5130,0
|
|
20250120,141300,77311340,5130,5130,5130,5130,0
|
|
20250120,141200,77311340,5130,5130,5130,5130,0
|
|
20250120,141100,77311340,5130,5130,5130,5130,0
|
|
20250120,141000,77311340,5130,5130,5130,5130,0
|
|
20250120,140900,77311340,5130,5130,5130,5130,0
|
|
20250120,140800,77311340,5130,5120,5130,5120,100
|
|
20250120,140700,76798970,5120,5120,5120,5120,0
|
|
20250120,140600,76798970,5120,5130,5130,5120,798
|
|
20250120,140500,72709600,5140,5140,5140,5140,0
|
|
20250120,140400,72709600,5140,5140,5140,5140,0
|
|
20250120,140300,72709600,5140,5140,5140,5140,0
|
|
20250120,140200,72709600,5140,5140,5140,5140,200
|
|
20250120,140100,71681600,5140,5140,5140,5140,0
|
|
20250120,140000,71681600,5140,5140,5140,5140,0
|
|
20250120,135900,71681600,5140,5140,5140,5140,0
|
|
20250120,135800,71681600,5140,5140,5140,5140,0
|
|
20250120,135700,71681600,5140,5140,5140,5140,0
|
|
20250120,135600,71681600,5140,5140,5140,5140,0
|
|
20250120,135500,71681600,5140,5140,5140,5140,0
|
|
20250120,135400,71681600,5140,5140,5140,5140,0
|
|
20250120,135300,71681600,5140,5140,5140,5140,0
|
|
20250120,135200,71681600,5140,5140,5140,5140,0
|
|
20250120,135100,71681600,5140,5140,5140,5140,0
|
|
20250120,135000,71681600,5140,5140,5140,5140,0
|
|
20250120,134900,71681600,5140,5140,5140,5140,0
|
|
20250120,134800,71681600,5140,5140,5140,5140,0
|
|
20250120,134700,71681600,5140,5140,5140,5140,0
|
|
20250120,134600,71681600,5140,5140,5140,5140,0
|
|
20250120,134500,71681600,5140,5140,5140,5140,0
|
|
20250120,134400,71681600,5140,5140,5140,5140,0
|
|
20250120,134300,71681600,5140,5140,5140,5140,0
|
|
20250120,134200,71681600,5140,5140,5140,5140,0
|
|
20250120,134100,71681600,5140,5140,5140,5140,0
|
|
20250120,134000,71681600,5140,5140,5140,5140,0
|
|
20250120,133900,71681600,5140,5140,5140,5140,0
|
|
20250120,133800,71681600,5140,5140,5140,5140,0
|
|
20250120,133700,71681600,5140,5140,5140,5140,0
|
|
20250120,133600,71681600,5140,5140,5140,5140,0
|
|
20250120,133500,71681600,5140,5140,5140,5140,19
|
|
20250120,133400,71583940,5140,5140,5140,5140,0
|
|
20250120,133300,71583940,5140,5140,5140,5140,0
|
|
20250120,133200,71583940,5140,5140,5140,5140,0
|
|
20250120,133100,71583940,5140,5140,5140,5140,0
|
|
20250120,133000,71583940,5140,5140,5140,5140,0
|
|
20250120,132900,71583940,5140,5140,5140,5140,0
|
|
20250120,132800,71583940,5140,5140,5140,5140,0
|
|
20250120,132700,71583940,5140,5140,5140,5140,0
|
|
20250120,132600,71583940,5140,5140,5140,5140,6
|
|
20250120,132500,71553100,5130,5130,5130,5130,0
|
|
20250120,132400,71553100,5130,5130,5130,5130,0
|
|
20250120,132300,71553100,5130,5130,5130,5130,0
|
|
20250120,132200,71553100,5130,5130,5130,5130,0
|
|
20250120,132100,71553100,5130,5130,5130,5130,0
|
|
20250120,132000,71553100,5130,5130,5130,5130,0
|
|
20250120,131900,71553100,5130,5130,5130,5130,0
|
|
20250120,131800,71553100,5130,5130,5130,5130,0
|
|
20250120,131700,71553100,5130,5130,5130,5130,0
|
|
20250120,131600,71553100,5130,5130,5130,5130,0
|
|
20250120,131500,71553100,5130,5130,5130,5130,0
|
|
20250120,131400,71553100,5130,5130,5130,5130,0
|
|
20250120,131300,71553100,5130,5130,5130,5130,0
|
|
20250120,131200,71553100,5130,5130,5130,5130,0
|
|
20250120,131100,71553100,5130,5130,5130,5130,0
|
|
20250120,131000,71553100,5130,5130,5130,5130,0
|
|
20250120,130900,71553100,5130,5130,5130,5130,0
|
|
20250120,130800,71553100,5130,5130,5130,5130,0
|
|
20250120,130700,71553100,5130,5130,5130,5130,257
|
|
20250120,130600,70234690,5140,5140,5140,5140,0
|
|
20250120,130500,70234690,5140,5140,5140,5140,0
|
|
20250120,130400,70234690,5140,5140,5140,5140,0
|
|
20250120,130300,70234690,5140,5140,5140,5140,0
|
|
20250120,130200,70234690,5140,5140,5140,5140,0
|
|
20250120,130100,70234690,5140,5140,5140,5140,0
|
|
20250120,130000,70234690,5140,5140,5140,5140,0
|
|
20250120,125900,70234690,5140,5140,5140,5140,0
|
|
20250120,125800,70234690,5140,5140,5140,5140,0
|
|
20250120,125700,70234690,5140,5140,5140,5140,0
|
|
20250120,125600,70234690,5140,5140,5140,5140,0
|
|
20250120,125500,70234690,5140,5140,5140,5140,0
|
|
20250120,125400,70234690,5140,5140,5140,5140,0
|
|
20250120,125300,70234690,5140,5140,5140,5140,1
|
|
20250120,125200,70229550,5120,5120,5120,5120,0
|
|
20250120,125100,70229550,5120,5120,5120,5120,0
|
|
20250120,125000,70229550,5120,5120,5120,5120,0
|
|
20250120,124900,70229550,5120,5120,5120,5120,0
|
|
20250120,124800,70229550,5120,5120,5120,5120,0
|
|
20250120,124700,70229550,5120,5120,5120,5120,0
|
|
20250120,124600,70229550,5120,5120,5120,5120,0
|
|
20250120,124500,70229550,5120,5120,5120,5120,0
|
|
20250120,124400,70229550,5120,5120,5120,5120,0
|
|
20250120,124300,70229550,5120,5120,5120,5120,0
|
|
20250120,124200,70229550,5120,5120,5120,5120,0
|
|
20250120,124100,70229550,5120,5120,5120,5120,0
|
|
20250120,124000,70229550,5120,5120,5120,5120,0
|
|
20250120,123900,70229550,5120,5120,5120,5120,0
|
|
20250120,123800,70229550,5120,5120,5120,5120,0
|
|
20250120,123700,70229550,5120,5120,5120,5120,0
|
|
20250120,123600,70229550,5120,5120,5120,5120,0
|
|
20250120,123500,70229550,5120,5120,5120,5120,0
|
|
20250120,123400,70229550,5120,5120,5120,5120,0
|
|
20250120,123300,70229550,5120,5120,5120,5120,4
|
|
20250120,123200,70209070,5120,5120,5120,5120,0
|
|
20250120,123100,70209070,5120,5120,5120,5120,0
|
|
20250120,123000,70209070,5120,5120,5120,5120,0
|
|
20250120,122900,70209070,5120,5120,5120,5120,0
|
|
20250120,122800,70209070,5120,5120,5120,5120,0
|
|
20250120,122700,70209070,5120,5120,5120,5120,0
|
|
20250120,122600,70209070,5120,5120,5120,5120,0
|
|
20250120,122500,70209070,5120,5120,5120,5120,0
|
|
20250120,122400,70209070,5120,5120,5120,5120,0
|
|
20250120,122300,70209070,5120,5120,5120,5120,0
|
|
20250120,122200,70209070,5120,5120,5120,5120,0
|
|
20250120,122100,70209070,5120,5120,5120,5120,0
|
|
20250120,122000,70209070,5120,5120,5120,5120,0
|
|
20250120,121900,70209070,5120,5120,5120,5120,0
|
|
20250120,121800,70209070,5120,5120,5140,5120,3
|
|
20250120,121700,70193690,5110,5110,5130,5110,104
|
|
20250120,121600,69660270,5110,5100,5140,5100,6005
|
|
20250120,121500,38834630,5100,5100,5100,5100,0
|
|
20250120,121400,38834630,5100,5100,5100,5100,0
|
|
20250120,121300,38834630,5100,5100,5100,5100,0
|
|
20250120,121200,38834630,5100,5100,5100,5100,0
|
|
20250120,121100,38834630,5100,5100,5100,5100,0
|
|
20250120,121000,38834630,5100,5100,5100,5100,0
|
|
20250120,120900,38834630,5100,5100,5100,5100,0
|
|
20250120,120800,38834630,5100,5100,5100,5100,0
|
|
20250120,120700,38834630,5100,5100,5100,5100,0
|
|
20250120,120600,38834630,5100,5100,5100,5100,0
|
|
20250120,120500,38834630,5100,5100,5100,5100,0
|
|
20250120,120400,38834630,5100,5100,5100,5100,0
|
|
20250120,120300,38834630,5100,5100,5100,5100,0
|
|
20250120,120200,38834630,5100,5100,5100,5100,0
|
|
20250120,120100,38834630,5100,5100,5100,5100,0
|
|
20250120,120000,38834630,5100,5100,5100,5100,1
|
|
20250120,115900,38829530,5100,5100,5100,5100,0
|
|
20250120,115800,38829530,5100,5100,5100,5100,0
|
|
20250120,115700,38829530,5100,5100,5100,5100,0
|
|
20250120,115600,38829530,5100,5100,5100,5100,0
|
|
20250120,115500,38829530,5100,5100,5100,5100,0
|
|
20250120,115400,38829530,5100,5100,5100,5100,0
|
|
20250120,115300,38829530,5100,5100,5100,5100,0
|
|
20250120,115200,38829530,5100,5100,5100,5100,0
|
|
20250120,115100,38829530,5100,5100,5100,5100,0
|
|
20250120,115000,38829530,5100,5100,5100,5100,0
|
|
20250120,114900,38829530,5100,5100,5100,5100,0
|
|
20250120,114800,38829530,5100,5100,5100,5100,0
|
|
20250120,114700,38829530,5100,5100,5100,5100,0
|
|
20250120,114600,38829530,5100,5100,5100,5100,0
|
|
20250120,114500,38829530,5100,5100,5100,5100,0
|
|
20250120,114400,38829530,5100,5100,5100,5100,0
|
|
20250120,114300,38829530,5100,5100,5100,5100,0
|
|
20250120,114200,38829530,5100,5100,5100,5100,0
|
|
20250120,114100,38829530,5100,5100,5100,5100,0
|
|
20250120,114000,38829530,5100,5100,5100,5100,1
|
|
20250120,113900,38824430,5090,5090,5090,5090,0
|
|
20250120,113800,38824430,5090,5090,5090,5090,0
|
|
20250120,113700,38824430,5090,5090,5090,5090,27
|
|
20250120,113600,38687000,5100,5100,5100,5100,0
|
|
20250120,113500,38687000,5100,5100,5100,5100,0
|
|
20250120,113400,38687000,5100,5100,5100,5100,0
|
|
20250120,113300,38687000,5100,5100,5100,5100,0
|
|
20250120,113200,38687000,5100,5100,5100,5100,0
|
|
20250120,113100,38687000,5100,5100,5100,5100,0
|
|
20250120,113000,38687000,5100,5100,5100,5100,0
|
|
20250120,112900,38687000,5100,5100,5100,5100,0
|
|
20250120,112800,38687000,5100,5100,5100,5100,0
|
|
20250120,112700,38687000,5100,5100,5100,5100,0
|
|
20250120,112600,38687000,5100,5100,5100,5100,0
|
|
20250120,112500,38687000,5100,5100,5100,5100,0
|
|
20250120,112400,38687000,5100,5100,5100,5100,0
|
|
20250120,112300,38687000,5100,5100,5100,5100,0
|
|
20250120,112200,38687000,5100,5100,5100,5100,0
|
|
20250120,112100,38687000,5100,5100,5100,5100,0
|
|
20250120,112000,38687000,5100,5100,5100,5100,0
|
|
20250120,111900,38687000,5100,5100,5100,5100,0
|
|
20250120,111800,38687000,5100,5100,5100,5100,0
|
|
20250120,111700,38687000,5100,5100,5100,5100,0
|
|
20250120,111600,38687000,5100,5100,5100,5100,0
|
|
20250120,111500,38687000,5100,5100,5100,5100,0
|
|
20250120,111400,38687000,5100,5100,5100,5100,0
|
|
20250120,111300,38687000,5100,5100,5100,5100,0
|
|
20250120,111200,38687000,5100,5100,5100,5100,194
|
|
20250120,111100,37697600,5100,5100,5100,5100,0
|
|
20250120,111000,37697600,5100,5100,5100,5100,0
|
|
20250120,110900,37697600,5100,5100,5100,5100,0
|
|
20250120,110800,37697600,5100,5100,5100,5100,0
|
|
20250120,110700,37697600,5100,5100,5100,5100,0
|
|
20250120,110600,37697600,5100,5100,5100,5100,0
|
|
20250120,110500,37697600,5100,5100,5100,5100,0
|
|
20250120,110400,37697600,5100,5100,5100,5100,1
|
|
20250120,110300,37692500,5090,5090,5090,5090,0
|
|
20250120,110200,37692500,5090,5090,5090,5090,0
|
|
20250120,110100,37692500,5090,5090,5090,5090,0
|
|
20250120,110000,37692500,5090,5090,5090,5090,0
|
|
20250120,105900,37692500,5090,5090,5090,5090,0
|
|
20250120,105800,37692500,5090,5090,5090,5090,0
|
|
20250120,105700,37692500,5090,5090,5090,5090,0
|
|
20250120,105600,37692500,5090,5090,5090,5090,0
|
|
20250120,105500,37692500,5090,5090,5090,5090,0
|
|
20250120,105400,37692500,5090,5090,5090,5090,316
|
|
20250120,105300,36084060,5090,5090,5090,5090,0
|
|
20250120,105200,36084060,5090,5090,5090,5090,0
|
|
20250120,105100,36084060,5090,5090,5090,5090,1
|
|
20250120,105000,36078970,5090,5090,5090,5090,0
|
|
20250120,104900,36078970,5090,5090,5090,5090,0
|
|
20250120,104800,36078970,5090,5090,5090,5090,0
|
|
20250120,104700,36078970,5090,5090,5090,5090,0
|
|
20250120,104600,36078970,5090,5090,5090,5090,0
|
|
20250120,104500,36078970,5090,5090,5090,5090,0
|
|
20250120,104400,36078970,5090,5090,5090,5090,0
|
|
20250120,104300,36078970,5090,5090,5090,5090,0
|
|
20250120,104200,36078970,5090,5090,5090,5090,0
|
|
20250120,104100,36078970,5090,5090,5090,5090,0
|
|
20250120,104000,36078970,5090,5090,5090,5090,0
|
|
20250120,103900,36078970,5090,5090,5090,5090,0
|
|
20250120,103800,36078970,5090,5090,5090,5090,0
|
|
20250120,103700,36078970,5090,5090,5090,5090,0
|
|
20250120,103600,36078970,5090,5090,5090,5090,19
|
|
20250120,103500,35982260,5090,5090,5090,5090,0
|
|
20250120,103400,35982260,5090,5080,5090,5080,3
|
|
20250120,103300,35967010,5080,5080,5080,5080,0
|
|
20250120,103200,35967010,5080,5080,5080,5080,0
|
|
20250120,103100,35967010,5080,5080,5080,5080,0
|
|
20250120,103000,35967010,5080,5080,5080,5080,0
|
|
20250120,102900,35967010,5080,5080,5080,5080,0
|
|
20250120,102800,35967010,5080,5080,5080,5080,0
|
|
20250120,102700,35967010,5080,5080,5080,5080,0
|
|
20250120,102600,35967010,5080,5080,5080,5080,0
|
|
20250120,102500,35967010,5080,5080,5080,5080,0
|
|
20250120,102400,35967010,5080,5080,5080,5080,0
|
|
20250120,102300,35967010,5080,5080,5080,5080,0
|
|
20250120,102200,35967010,5080,5080,5080,5080,0
|
|
20250120,102100,35967010,5080,5080,5080,5080,0
|
|
20250120,102000,35967010,5080,5080,5080,5080,0
|
|
20250120,101900,35967010,5080,5080,5080,5080,0
|
|
20250120,101800,35967010,5080,5080,5080,5080,0
|
|
20250120,101700,35967010,5080,5080,5080,5080,0
|
|
20250120,101600,35967010,5080,5080,5080,5080,5
|
|
20250120,101500,35941610,5080,5080,5080,5080,0
|
|
20250120,101400,35941610,5080,5080,5080,5080,0
|
|
20250120,101300,35941610,5080,5080,5080,5080,0
|
|
20250120,101200,35941610,5080,5080,5080,5080,1
|
|
20250120,101100,35936530,5070,5070,5070,5070,0
|
|
20250120,101000,35936530,5070,5070,5070,5070,0
|
|
20250120,100900,35936530,5070,5070,5070,5070,0
|
|
20250120,100800,35936530,5070,5070,5070,5070,0
|
|
20250120,100700,35936530,5070,5070,5070,5070,0
|
|
20250120,100600,35936530,5070,5070,5070,5070,0
|
|
20250120,100500,35936530,5070,5070,5070,5070,0
|
|
20250120,100400,35936530,5070,5070,5070,5070,0
|
|
20250120,100300,35936530,5070,5070,5070,5070,0
|
|
20250120,100200,35936530,5070,5070,5070,5070,455
|
|
20250120,100100,33629680,5070,5070,5070,5070,0
|
|
20250120,100000,33629680,5070,5070,5070,5070,0
|
|
20250120,095900,33629680,5070,5070,5070,5070,0
|
|
20250120,095800,33629680,5070,5070,5070,5070,0
|
|
20250120,095700,33629680,5070,5070,5070,5070,60
|
|
20250120,095600,33325480,5070,5070,5070,5070,0
|
|
20250120,095500,33325480,5070,5070,5070,5070,0
|
|
20250120,095400,33325480,5070,5070,5070,5070,0
|
|
20250120,095300,33325480,5070,5070,5070,5070,0
|
|
20250120,095200,33325480,5070,5070,5070,5070,0
|
|
20250120,095100,33325480,5070,5070,5070,5070,0
|
|
20250120,095000,33325480,5070,5050,5070,5050,1145
|
|
20250120,094900,27543190,5040,5050,5050,5040,9
|
|
20250120,094800,27497800,5040,5040,5040,5040,29
|
|
20250120,094700,27351640,5040,5040,5040,5040,30
|
|
20250120,094600,27200440,5040,5040,5040,5040,0
|
|
20250120,094500,27200440,5040,5040,5040,5040,20
|
|
20250120,094400,27099640,5040,5040,5040,5040,20
|
|
20250120,094300,26998840,5040,5040,5040,5040,21
|
|
20250120,094200,26893000,5030,5030,5030,5030,20
|
|
20250120,094100,26792400,5040,5040,5040,5040,279
|
|
20250120,094000,25386240,5040,5040,5040,5040,3
|
|
20250120,093900,25371120,5050,5050,5050,5050,0
|
|
20250120,093800,25371120,5050,5050,5050,5050,34
|
|
20250120,093700,25199420,5040,5040,5040,5040,0
|
|
20250120,093600,25199420,5040,5040,5040,5040,40
|
|
20250120,093500,24997820,5040,5040,5040,5040,1
|
|
20250120,093400,24992780,5040,5040,5040,5040,1
|
|
20250120,093300,24987740,5050,5050,5050,5050,12
|
|
20250120,093200,24927140,5070,5070,5070,5070,10
|
|
20250120,093100,24876440,5070,5070,5070,5070,0
|
|
20250120,093000,24876440,5070,5070,5070,5070,1
|
|
20250120,092900,24871370,5080,5080,5080,5080,197
|
|
20250120,092800,23870610,5040,5050,5050,5040,1627
|
|
20250120,092700,15655030,5060,5060,5060,5060,0
|
|
20250120,092600,15655030,5060,5080,5080,5050,1807
|
|
20250120,092500,6522890,5100,5100,5100,5100,20
|
|
20250120,092400,6420890,5100,5100,5100,5100,14
|
|
20250120,092300,6349490,5140,5140,5140,5140,0
|
|
20250120,092200,6349490,5140,5140,5140,5140,939
|
|
20250120,092100,1523030,5150,5150,5150,5150,0
|
|
20250120,092000,1523030,5150,5150,5150,5150,0
|
|
20250120,091900,1523030,5150,5150,5150,5150,0
|
|
20250120,091800,1523030,5150,5150,5150,5150,0
|
|
20250120,091700,1523030,5150,5150,5150,5150,0
|
|
20250120,091600,1523030,5150,5150,5150,5150,0
|
|
20250120,091500,1523030,5150,5150,5150,5150,0
|
|
20250120,091400,1523030,5150,5150,5150,5150,0
|
|
20250120,091300,1523030,5150,5150,5150,5150,0
|
|
20250120,091200,1523030,5150,5150,5150,5150,0
|
|
20250120,091100,1523030,5150,5150,5150,5150,0
|
|
20250120,091000,1523030,5150,5150,5150,5150,3
|
|
20250120,090900,1507580,5140,5140,5140,5140,0
|
|
20250120,090800,1507580,5140,5140,5140,5140,1
|
|
20250120,090700,1502440,5140,5140,5140,5140,0
|
|
20250120,090600,1502440,5140,5140,5140,5140,0
|
|
20250120,090500,1502440,5140,5140,5140,5140,0
|
|
20250120,090400,1502440,5140,5140,5140,5140,0
|
|
20250120,090300,1502440,5140,5140,5140,5140,0
|
|
20250120,090200,1502440,5140,5140,5140,5140,0
|
|
20250120,090100,1502440,5140,5140,5140,5140,0
|
|
20250120,090000,1502440,5140,5140,5190,5140,292
|