589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,184600,83017570,5260,5260,5260,5260,538
|
|
20250123,184500,83017570,5260,5260,5260,5260,0
|
|
20250123,184400,83017570,5260,5260,5260,5260,0
|
|
20250123,184300,83017570,5260,5260,5260,5260,0
|
|
20250123,184200,83017570,5260,5260,5260,5260,0
|
|
20250123,184100,83017570,5260,5260,5260,5260,0
|
|
20250123,184000,83017570,5260,5260,5260,5260,0
|
|
20250123,183900,83017570,5260,5260,5260,5260,0
|
|
20250123,183800,83017570,5260,5260,5260,5260,0
|
|
20250123,183700,83017570,5260,5260,5260,5260,0
|
|
20250123,183600,83017570,5260,5260,5260,5260,0
|
|
20250123,183500,83017570,5260,5260,5260,5260,0
|
|
20250123,183400,83017570,5260,5260,5260,5260,0
|
|
20250123,183300,83017570,5260,5260,5260,5260,0
|
|
20250123,183200,83017570,5260,5260,5260,5260,0
|
|
20250123,183100,83017570,5260,5260,5260,5260,0
|
|
20250123,183000,83017570,5260,5260,5260,5260,0
|
|
20250123,182900,83017570,5260,5260,5260,5260,0
|
|
20250123,182800,83017570,5260,5260,5260,5260,0
|
|
20250123,182700,83017570,5260,5260,5260,5260,0
|
|
20250123,182600,83017570,5260,5260,5260,5260,0
|
|
20250123,182500,83017570,5260,5260,5260,5260,0
|
|
20250123,182400,83017570,5260,5260,5260,5260,0
|
|
20250123,182300,83017570,5260,5260,5260,5260,0
|
|
20250123,182200,83017570,5260,5260,5260,5260,0
|
|
20250123,182100,83017570,5260,5260,5260,5260,0
|
|
20250123,182000,83017570,5260,5260,5260,5260,0
|
|
20250123,181900,83017570,5260,5260,5260,5260,0
|
|
20250123,181800,83017570,5260,5260,5260,5260,0
|
|
20250123,181700,83017570,5260,5260,5260,5260,0
|
|
20250123,181600,83017570,5260,5260,5260,5260,538
|
|
20250123,181500,83017570,5260,5260,5260,5260,0
|
|
20250123,181400,83017570,5260,5260,5260,5260,0
|
|
20250123,181300,83017570,5260,5260,5260,5260,0
|
|
20250123,181200,83017570,5260,5260,5260,5260,0
|
|
20250123,181100,83017570,5260,5260,5260,5260,0
|
|
20250123,181000,83017570,5260,5260,5260,5260,0
|
|
20250123,180900,83017570,5260,5260,5260,5260,0
|
|
20250123,180800,83017570,5260,5260,5260,5260,0
|
|
20250123,180700,83017570,5260,5260,5260,5260,0
|
|
20250123,180600,83017570,5260,5260,5260,5260,0
|
|
20250123,180500,83017570,5260,5260,5260,5260,0
|
|
20250123,180400,83017570,5260,5260,5260,5260,0
|
|
20250123,180300,83017570,5260,5260,5260,5260,0
|
|
20250123,180200,83017570,5260,5260,5260,5260,0
|
|
20250123,180100,83017570,5260,5260,5260,5260,0
|
|
20250123,180000,83017570,5260,5260,5260,5260,0
|
|
20250123,175900,83017570,5260,5260,5260,5260,0
|
|
20250123,175800,83017570,5260,5260,5260,5260,0
|
|
20250123,175700,83017570,5260,5260,5260,5260,0
|
|
20250123,175600,83017570,5260,5260,5260,5260,0
|
|
20250123,175500,83017570,5260,5260,5260,5260,0
|
|
20250123,175400,83017570,5260,5260,5260,5260,0
|
|
20250123,175300,83017570,5260,5260,5260,5260,0
|
|
20250123,175200,83017570,5260,5260,5260,5260,0
|
|
20250123,175100,83017570,5260,5260,5260,5260,0
|
|
20250123,175000,83017570,5260,5260,5260,5260,0
|
|
20250123,174900,83017570,5260,5260,5260,5260,0
|
|
20250123,174800,83017570,5260,5260,5260,5260,0
|
|
20250123,174700,83017570,5260,5260,5260,5260,0
|
|
20250123,174600,83017570,5260,5260,5260,5260,538
|
|
20250123,174500,83017570,5260,5260,5260,5260,0
|
|
20250123,174400,83017570,5260,5260,5260,5260,0
|
|
20250123,174300,83017570,5260,5260,5260,5260,0
|
|
20250123,174200,83017570,5260,5260,5260,5260,0
|
|
20250123,174100,83017570,5260,5260,5260,5260,0
|
|
20250123,174000,83017570,5260,5260,5260,5260,0
|
|
20250123,173900,83017570,5260,5260,5260,5260,0
|
|
20250123,173800,83017570,5260,5260,5260,5260,0
|
|
20250123,173700,83017570,5260,5260,5260,5260,0
|
|
20250123,173600,83017570,5260,5260,5260,5260,0
|
|
20250123,173500,83017570,5260,5260,5260,5260,0
|
|
20250123,173400,83017570,5260,5260,5260,5260,0
|
|
20250123,173300,83017570,5260,5260,5260,5260,0
|
|
20250123,173200,83017570,5260,5260,5260,5260,0
|
|
20250123,173100,83017570,5260,5260,5260,5260,0
|
|
20250123,173000,83017570,5260,5260,5260,5260,0
|
|
20250123,172900,83017570,5260,5260,5260,5260,0
|
|
20250123,172800,83017570,5260,5260,5260,5260,0
|
|
20250123,172700,83017570,5260,5260,5260,5260,0
|
|
20250123,172600,83017570,5260,5260,5260,5260,0
|
|
20250123,172500,83017570,5260,5260,5260,5260,0
|
|
20250123,172400,83017570,5260,5260,5260,5260,0
|
|
20250123,172300,83017570,5260,5260,5260,5260,0
|
|
20250123,172200,83017570,5260,5260,5260,5260,0
|
|
20250123,172100,83017570,5260,5260,5260,5260,0
|
|
20250123,172000,83017570,5260,5260,5260,5260,0
|
|
20250123,171900,83017570,5260,5260,5260,5260,0
|
|
20250123,171800,83017570,5260,5260,5260,5260,0
|
|
20250123,171700,83017570,5260,5260,5260,5260,0
|
|
20250123,171600,83017570,5260,5260,5260,5260,538
|
|
20250123,171500,83017570,5260,5260,5260,5260,0
|
|
20250123,171400,83017570,5260,5260,5260,5260,0
|
|
20250123,171300,83017570,5260,5260,5260,5260,0
|
|
20250123,171200,83017570,5260,5260,5260,5260,0
|
|
20250123,171100,83017570,5260,5260,5260,5260,0
|
|
20250123,171000,83017570,5260,5260,5260,5260,0
|
|
20250123,170900,83017570,5260,5260,5260,5260,0
|
|
20250123,170800,83017570,5260,5260,5260,5260,0
|
|
20250123,170700,83017570,5260,5260,5260,5260,0
|
|
20250123,170600,83017570,5260,5260,5260,5260,0
|
|
20250123,170500,83017570,5260,5260,5260,5260,0
|
|
20250123,170400,83017570,5260,5260,5260,5260,0
|
|
20250123,170300,83017570,5260,5260,5260,5260,0
|
|
20250123,170200,83017570,5260,5260,5260,5260,0
|
|
20250123,170100,83017570,5260,5260,5260,5260,0
|
|
20250123,170000,83017570,5260,5260,5260,5260,0
|
|
20250123,165900,83017570,5260,5260,5260,5260,0
|
|
20250123,165800,83017570,5260,5260,5260,5260,0
|
|
20250123,165700,83017570,5260,5260,5260,5260,0
|
|
20250123,165600,83017570,5260,5260,5260,5260,0
|
|
20250123,165500,83017570,5260,5260,5260,5260,0
|
|
20250123,165400,83017570,5260,5260,5260,5260,0
|
|
20250123,165300,83017570,5260,5260,5260,5260,0
|
|
20250123,165200,83017570,5260,5260,5260,5260,0
|
|
20250123,165100,83017570,5260,5260,5260,5260,0
|
|
20250123,165000,83017570,5260,5260,5260,5260,0
|
|
20250123,164900,83017570,5260,5260,5260,5260,0
|
|
20250123,164800,83017570,5260,5260,5260,5260,0
|
|
20250123,164700,83017570,5260,5260,5260,5260,0
|
|
20250123,164600,83017570,5260,5260,5260,5260,538
|
|
20250123,164500,83017570,5260,5260,5260,5260,0
|
|
20250123,164400,83017570,5260,5260,5260,5260,0
|
|
20250123,164300,83017570,5260,5260,5260,5260,0
|
|
20250123,164200,83017570,5260,5260,5260,5260,0
|
|
20250123,164100,83017570,5260,5260,5260,5260,0
|
|
20250123,164000,83017570,5260,5260,5260,5260,0
|
|
20250123,163900,83017570,5260,5260,5260,5260,0
|
|
20250123,163800,83017570,5260,5260,5260,5260,0
|
|
20250123,163700,83017570,5260,5260,5260,5260,0
|
|
20250123,163600,83017570,5260,5260,5260,5260,0
|
|
20250123,163500,83017570,5260,5260,5260,5260,0
|
|
20250123,163400,83017570,5260,5260,5260,5260,0
|
|
20250123,163300,83017570,5260,5260,5260,5260,0
|
|
20250123,163200,83017570,5260,5260,5260,5260,0
|
|
20250123,163100,83017570,5260,5260,5260,5260,0
|
|
20250123,163000,83017570,5260,5260,5260,5260,0
|
|
20250123,162900,83017570,5260,5260,5260,5260,0
|
|
20250123,162800,83017570,5260,5260,5260,5260,0
|
|
20250123,162700,83017570,5260,5260,5260,5260,0
|
|
20250123,162600,83017570,5260,5260,5260,5260,0
|
|
20250123,162500,83017570,5260,5260,5260,5260,0
|
|
20250123,162400,83017570,5260,5260,5260,5260,0
|
|
20250123,162300,83017570,5260,5260,5260,5260,0
|
|
20250123,162200,83017570,5260,5260,5260,5260,0
|
|
20250123,162100,83017570,5260,5260,5260,5260,0
|
|
20250123,162000,83017570,5260,5260,5260,5260,0
|
|
20250123,161900,83017570,5260,5260,5260,5260,0
|
|
20250123,161800,83017570,5260,5260,5260,5260,0
|
|
20250123,161700,83017570,5260,5260,5260,5260,0
|
|
20250123,161600,83017570,5260,5260,5260,5260,538
|
|
20250123,161500,83017570,5260,5260,5260,5260,0
|
|
20250123,161400,83017570,5260,5260,5260,5260,0
|
|
20250123,161300,83017570,5260,5260,5260,5260,0
|
|
20250123,161200,83017570,5260,5260,5260,5260,0
|
|
20250123,161100,83017570,5260,5260,5260,5260,0
|
|
20250123,161000,83017570,5260,5260,5260,5260,0
|
|
20250123,160900,83017570,5260,5260,5260,5260,0
|
|
20250123,160800,83017570,5260,5260,5260,5260,0
|
|
20250123,160700,83017570,5260,5260,5260,5260,0
|
|
20250123,160600,83017570,5260,5260,5260,5260,0
|
|
20250123,160500,83017570,5260,5260,5260,5260,0
|
|
20250123,160400,83017570,5260,5260,5260,5260,0
|
|
20250123,160300,83017570,5260,5260,5260,5260,0
|
|
20250123,160200,83017570,5260,5260,5260,5260,0
|
|
20250123,160100,83017570,5260,5260,5260,5260,0
|
|
20250123,160000,83017570,5260,5260,5260,5260,0
|
|
20250123,155900,83017570,5260,5260,5260,5260,0
|
|
20250123,155800,83017570,5260,5260,5260,5260,0
|
|
20250123,155700,83017570,5260,5260,5260,5260,0
|
|
20250123,155600,83017570,5260,5260,5260,5260,0
|
|
20250123,155500,83017570,5260,5260,5260,5260,0
|
|
20250123,155400,83017570,5260,5260,5260,5260,0
|
|
20250123,155300,83017570,5260,5260,5260,5260,0
|
|
20250123,155200,83017570,5260,5260,5260,5260,0
|
|
20250123,155100,83017570,5260,5260,5260,5260,0
|
|
20250123,155000,83017570,5260,5260,5260,5260,0
|
|
20250123,154900,83017570,5260,5260,5260,5260,0
|
|
20250123,154800,83017570,5260,5260,5260,5260,0
|
|
20250123,154700,83017570,5260,5260,5260,5260,0
|
|
20250123,154600,83017570,5260,5260,5260,5260,538
|
|
20250123,154500,83017570,5260,5260,5260,5260,0
|
|
20250123,154400,83017570,5260,5260,5260,5260,0
|
|
20250123,154300,83017570,5260,5260,5260,5260,0
|
|
20250123,154200,83017570,5260,5260,5260,5260,0
|
|
20250123,154100,83017570,5260,5260,5260,5260,0
|
|
20250123,154000,83017570,5260,5260,5260,5260,0
|
|
20250123,153900,83017570,5260,5260,5260,5260,0
|
|
20250123,153800,83017570,5260,5260,5260,5260,0
|
|
20250123,153700,83017570,5260,5260,5260,5260,0
|
|
20250123,153600,83017570,5260,5260,5260,5260,0
|
|
20250123,153500,83017570,5260,5260,5260,5260,0
|
|
20250123,153400,83017570,5260,5260,5260,5260,0
|
|
20250123,153300,83017570,5260,5260,5260,5260,0
|
|
20250123,153200,83017570,5260,5260,5260,5260,0
|
|
20250123,153100,83017570,5260,5260,5260,5260,0
|
|
20250123,153000,83017570,5260,5260,5260,5260,538
|
|
20250123,152900,80187690,5290,5290,5290,5290,0
|
|
20250123,152800,80187690,5290,5290,5290,5290,0
|
|
20250123,152700,80187690,5290,5290,5290,5290,0
|
|
20250123,152600,80187690,5290,5290,5290,5290,0
|
|
20250123,152500,80187690,5290,5290,5290,5290,0
|
|
20250123,152400,80187690,5290,5290,5290,5290,0
|
|
20250123,152300,80187690,5290,5290,5290,5290,0
|
|
20250123,152200,80187690,5290,5290,5290,5290,0
|
|
20250123,152100,80187690,5290,5290,5290,5290,0
|
|
20250123,152000,80187690,5290,5290,5290,5290,0
|
|
20250123,151900,80187690,5290,5290,5290,5290,12
|
|
20250123,151800,80124210,5290,5290,5290,5270,1064
|
|
20250123,151700,74514430,5290,5290,5290,5290,0
|
|
20250123,151600,74514430,5290,5290,5290,5290,43
|
|
20250123,151500,74286960,5280,5280,5280,5280,0
|
|
20250123,151400,74286960,5280,5280,5280,5280,20
|
|
20250123,151300,74181360,5280,5280,5280,5280,0
|
|
20250123,151200,74181360,5280,5280,5280,5280,0
|
|
20250123,151100,74181360,5280,5280,5280,5280,0
|
|
20250123,151000,74181360,5280,5280,5280,5280,2
|
|
20250123,150900,74170800,5300,5300,5300,5300,0
|
|
20250123,150800,74170800,5300,5300,5300,5300,0
|
|
20250123,150700,74170800,5300,5300,5300,5300,0
|
|
20250123,150600,74170800,5300,5300,5300,5300,0
|
|
20250123,150500,74170800,5300,5300,5300,5300,0
|
|
20250123,150400,74170800,5300,5300,5300,5300,0
|
|
20250123,150300,74170800,5300,5300,5300,5300,0
|
|
20250123,150200,74170800,5300,5300,5300,5300,0
|
|
20250123,150100,74170800,5300,5300,5300,5300,54
|
|
20250123,150000,73884600,5300,5300,5300,5300,0
|
|
20250123,145900,73884600,5300,5300,5300,5300,54
|
|
20250123,145800,73598400,5270,5270,5270,5270,0
|
|
20250123,145700,73598400,5270,5270,5270,5270,0
|
|
20250123,145600,73598400,5270,5270,5270,5270,0
|
|
20250123,145500,73598400,5270,5270,5270,5270,480
|
|
20250123,145400,71068800,5300,5300,5300,5300,0
|
|
20250123,145300,71068800,5300,5300,5300,5300,0
|
|
20250123,145200,71068800,5300,5300,5300,5300,0
|
|
20250123,145100,71068800,5300,5300,5300,5300,0
|
|
20250123,145000,71068800,5300,5290,5300,5290,250
|
|
20250123,144900,69744230,5300,5300,5300,5300,0
|
|
20250123,144800,69744230,5300,5300,5300,5300,0
|
|
20250123,144700,69744230,5300,5300,5300,5300,0
|
|
20250123,144600,69744230,5300,5300,5300,5300,0
|
|
20250123,144500,69744230,5300,5300,5300,5300,0
|
|
20250123,144400,69744230,5300,5290,5300,5290,465
|
|
20250123,144300,67279740,5300,5300,5300,5300,0
|
|
20250123,144200,67279740,5300,5300,5300,5300,0
|
|
20250123,144100,67279740,5300,5300,5300,5300,0
|
|
20250123,144000,67279740,5300,5300,5300,5300,0
|
|
20250123,143900,67279740,5300,5280,5300,5280,5
|
|
20250123,143800,67253270,5260,5260,5260,5260,0
|
|
20250123,143700,67253270,5260,5260,5260,5260,0
|
|
20250123,143600,67253270,5260,5260,5260,5260,190
|
|
20250123,143500,66253870,5280,5280,5280,5280,3
|
|
20250123,143400,66238030,5280,5280,5280,5280,10
|
|
20250123,143300,66185230,5280,5280,5300,5280,131
|
|
20250123,143200,65491070,5310,5310,5310,5310,0
|
|
20250123,143100,65491070,5310,5310,5310,5310,0
|
|
20250123,143000,65491070,5310,5310,5310,5310,0
|
|
20250123,142900,65491070,5310,5310,5310,5310,0
|
|
20250123,142800,65491070,5310,5310,5310,5310,0
|
|
20250123,142700,65491070,5310,5310,5310,5310,0
|
|
20250123,142600,65491070,5310,5310,5310,5310,0
|
|
20250123,142500,65491070,5310,5310,5310,5310,0
|
|
20250123,142400,65491070,5310,5310,5310,5310,0
|
|
20250123,142300,65491070,5310,5310,5310,5310,0
|
|
20250123,142200,65491070,5310,5310,5310,5310,0
|
|
20250123,142100,65491070,5310,5310,5310,5310,0
|
|
20250123,142000,65491070,5310,5310,5310,5310,0
|
|
20250123,141900,65491070,5310,5310,5310,5310,0
|
|
20250123,141800,65491070,5310,5310,5310,5310,0
|
|
20250123,141700,65491070,5310,5280,5310,5280,2
|
|
20250123,141600,65480480,5260,5260,5260,5260,1
|
|
20250123,141500,65475220,5300,5300,5300,5300,0
|
|
20250123,141400,65475220,5300,5300,5300,5300,0
|
|
20250123,141300,65475220,5300,5300,5300,5300,0
|
|
20250123,141200,65475220,5300,5300,5300,5300,0
|
|
20250123,141100,65475220,5300,5300,5300,5300,0
|
|
20250123,141000,65475220,5300,5300,5300,5300,0
|
|
20250123,140900,65475220,5300,5300,5300,5300,0
|
|
20250123,140800,65475220,5300,5260,5300,5260,20
|
|
20250123,140700,65369440,5250,5250,5250,5250,0
|
|
20250123,140600,65369440,5250,5250,5250,5250,0
|
|
20250123,140500,65369440,5250,5250,5250,5250,470
|
|
20250123,140400,62901940,5300,5280,5300,5280,20
|
|
20250123,140300,62796300,5290,5300,5300,5290,1399
|
|
20250123,140200,55394690,5300,5300,5300,5300,134
|
|
20250123,140100,54684490,5340,5330,5340,5330,33
|
|
20250123,140000,54508580,5300,5300,5330,5300,514
|
|
20250123,135900,51783960,5300,5210,5300,5210,1775
|
|
20250123,135800,42449010,5200,5200,5200,5200,0
|
|
20250123,135700,42449010,5200,5200,5200,5200,0
|
|
20250123,135600,42449010,5200,5200,5200,5200,0
|
|
20250123,135500,42449010,5200,5200,5200,5200,0
|
|
20250123,135400,42449010,5200,5200,5200,5200,0
|
|
20250123,135300,42449010,5200,5200,5200,5200,0
|
|
20250123,135200,42449010,5200,5200,5200,5200,0
|
|
20250123,135100,42449010,5200,5200,5200,5200,0
|
|
20250123,135000,42449010,5200,5200,5200,5200,0
|
|
20250123,134900,42449010,5200,5200,5200,5200,0
|
|
20250123,134800,42449010,5200,5200,5200,5200,0
|
|
20250123,134700,42449010,5200,5200,5200,5200,0
|
|
20250123,134600,42449010,5200,5200,5200,5200,0
|
|
20250123,134500,42449010,5200,5200,5200,5200,0
|
|
20250123,134400,42449010,5200,5200,5200,5200,0
|
|
20250123,134300,42449010,5200,5200,5200,5200,0
|
|
20250123,134200,42449010,5200,5200,5200,5200,0
|
|
20250123,134100,42449010,5200,5200,5200,5200,0
|
|
20250123,134000,42449010,5200,5200,5200,5200,0
|
|
20250123,133900,42449010,5200,5200,5200,5200,5
|
|
20250123,133800,42423010,5190,5190,5190,5190,43
|
|
20250123,133700,42199840,5190,5190,5190,5190,0
|
|
20250123,133600,42199840,5190,5190,5190,5190,0
|
|
20250123,133500,42199840,5190,5190,5190,5190,10
|
|
20250123,133400,42147940,5190,5200,5200,5190,1063
|
|
20250123,133300,36629730,5200,5200,5200,5200,0
|
|
20250123,133200,36629730,5200,5200,5200,5200,0
|
|
20250123,133100,36629730,5200,5200,5200,5200,0
|
|
20250123,133000,36629730,5200,5200,5200,5200,0
|
|
20250123,132900,36629730,5200,5200,5200,5200,0
|
|
20250123,132800,36629730,5200,5200,5200,5200,0
|
|
20250123,132700,36629730,5200,5200,5200,5200,0
|
|
20250123,132600,36629730,5200,5200,5200,5200,0
|
|
20250123,132500,36629730,5200,5200,5200,5200,0
|
|
20250123,132400,36629730,5200,5210,5210,5200,55
|
|
20250123,132300,36343230,5210,5210,5210,5210,0
|
|
20250123,132200,36343230,5210,5210,5210,5210,0
|
|
20250123,132100,36343230,5210,5210,5210,5210,0
|
|
20250123,132000,36343230,5210,5210,5210,5210,0
|
|
20250123,131900,36343230,5210,5210,5210,5210,0
|
|
20250123,131800,36343230,5210,5210,5210,5210,0
|
|
20250123,131700,36343230,5210,5210,5210,5210,0
|
|
20250123,131600,36343230,5210,5210,5210,5210,0
|
|
20250123,131500,36343230,5210,5210,5210,5210,0
|
|
20250123,131400,36343230,5210,5210,5210,5210,0
|
|
20250123,131300,36343230,5210,5210,5210,5210,0
|
|
20250123,131200,36343230,5210,5210,5210,5210,0
|
|
20250123,131100,36343230,5210,5210,5210,5210,0
|
|
20250123,131000,36343230,5210,5210,5210,5210,8
|
|
20250123,130900,36301550,5210,5210,5210,5210,0
|
|
20250123,130800,36301550,5210,5210,5210,5210,0
|
|
20250123,130700,36301550,5210,5210,5210,5210,0
|
|
20250123,130600,36301550,5210,5210,5210,5210,0
|
|
20250123,130500,36301550,5210,5210,5210,5210,0
|
|
20250123,130400,36301550,5210,5210,5210,5210,0
|
|
20250123,130300,36301550,5210,5210,5210,5210,0
|
|
20250123,130200,36301550,5210,5210,5210,5210,0
|
|
20250123,130100,36301550,5210,5210,5210,5210,0
|
|
20250123,130000,36301550,5210,5210,5210,5210,0
|
|
20250123,125900,36301550,5210,5210,5210,5210,1
|
|
20250123,125800,36296340,5210,5210,5210,5210,0
|
|
20250123,125700,36296340,5210,5210,5210,5210,0
|
|
20250123,125600,36296340,5210,5210,5210,5210,0
|
|
20250123,125500,36296340,5210,5210,5210,5210,0
|
|
20250123,125400,36296340,5210,5210,5210,5210,0
|
|
20250123,125300,36296340,5210,5210,5210,5210,0
|
|
20250123,125200,36296340,5210,5210,5210,5210,0
|
|
20250123,125100,36296340,5210,5210,5210,5210,0
|
|
20250123,125000,36296340,5210,5210,5210,5210,0
|
|
20250123,124900,36296340,5210,5210,5210,5210,0
|
|
20250123,124800,36296340,5210,5210,5210,5210,0
|
|
20250123,124700,36296340,5210,5210,5210,5210,0
|
|
20250123,124600,36296340,5210,5210,5220,5210,22
|
|
20250123,124500,36181540,5230,5230,5230,5230,0
|
|
20250123,124400,36181540,5230,5230,5230,5230,0
|
|
20250123,124300,36181540,5230,5230,5230,5230,0
|
|
20250123,124200,36181540,5230,5230,5230,5230,0
|
|
20250123,124100,36181540,5230,5200,5230,5200,21
|
|
20250123,124000,36072180,5200,5200,5200,5200,0
|
|
20250123,123900,36072180,5200,5200,5200,5200,0
|
|
20250123,123800,36072180,5200,5200,5200,5200,178
|
|
20250123,123700,35146580,5210,5210,5210,5210,0
|
|
20250123,123600,35146580,5210,5210,5210,5210,0
|
|
20250123,123500,35146580,5210,5210,5210,5210,1
|
|
20250123,123400,35141370,5210,5210,5210,5210,0
|
|
20250123,123300,35141370,5210,5210,5210,5210,6
|
|
20250123,123200,35110110,5210,5210,5210,5210,44
|
|
20250123,123100,34880870,5230,5230,5230,5230,20
|
|
20250123,123000,34776270,5230,5230,5230,5230,20
|
|
20250123,122900,34671670,5220,5220,5220,5220,0
|
|
20250123,122800,34671670,5220,5220,5220,5220,0
|
|
20250123,122700,34671670,5220,5220,5220,5220,0
|
|
20250123,122600,34671670,5220,5200,5220,5200,181
|
|
20250123,122500,33727250,5200,5200,5200,5200,1
|
|
20250123,122400,33722050,5220,5200,5220,5200,39
|
|
20250123,122300,33519220,5190,5190,5190,5190,0
|
|
20250123,122200,33519220,5190,5190,5190,5190,0
|
|
20250123,122100,33519220,5190,5190,5190,5190,0
|
|
20250123,122000,33519220,5190,5190,5190,5190,0
|
|
20250123,121900,33519220,5190,5190,5190,5190,0
|
|
20250123,121800,33519220,5190,5190,5190,5190,0
|
|
20250123,121700,33519220,5190,5190,5190,5190,2
|
|
20250123,121600,33508840,5200,5200,5200,5200,0
|
|
20250123,121500,33508840,5200,5200,5200,5200,0
|
|
20250123,121400,33508840,5200,5200,5200,5200,0
|
|
20250123,121300,33508840,5200,5200,5200,5200,0
|
|
20250123,121200,33508840,5200,5200,5200,5200,281
|
|
20250123,121100,32047640,5200,5200,5200,5200,0
|
|
20250123,121000,32047640,5200,5200,5200,5200,0
|
|
20250123,120900,32047640,5200,5200,5200,5200,0
|
|
20250123,120800,32047640,5200,5200,5200,5200,0
|
|
20250123,120700,32047640,5200,5200,5200,5200,0
|
|
20250123,120600,32047640,5200,5200,5200,5200,0
|
|
20250123,120500,32047640,5200,5200,5200,5200,0
|
|
20250123,120400,32047640,5200,5200,5200,5200,0
|
|
20250123,120300,32047640,5200,5200,5200,5200,0
|
|
20250123,120200,32047640,5200,5200,5200,5200,8
|
|
20250123,120100,32006040,5200,5200,5200,5200,0
|
|
20250123,120000,32006040,5200,5200,5200,5200,0
|
|
20250123,115900,32006040,5200,5200,5200,5200,0
|
|
20250123,115800,32006040,5200,5200,5200,5200,0
|
|
20250123,115700,32006040,5200,5200,5200,5200,0
|
|
20250123,115600,32006040,5200,5200,5200,5200,0
|
|
20250123,115500,32006040,5200,5200,5200,5200,0
|
|
20250123,115400,32006040,5200,5200,5200,5200,0
|
|
20250123,115300,32006040,5200,5200,5200,5200,0
|
|
20250123,115200,32006040,5200,5200,5200,5200,0
|
|
20250123,115100,32006040,5200,5200,5200,5200,0
|
|
20250123,115000,32006040,5200,5200,5200,5200,0
|
|
20250123,114900,32006040,5200,5200,5200,5200,0
|
|
20250123,114800,32006040,5200,5200,5200,5200,0
|
|
20250123,114700,32006040,5200,5200,5200,5200,0
|
|
20250123,114600,32006040,5200,5200,5200,5200,0
|
|
20250123,114500,32006040,5200,5200,5200,5200,0
|
|
20250123,114400,32006040,5200,5200,5200,5200,0
|
|
20250123,114300,32006040,5200,5200,5200,5200,0
|
|
20250123,114200,32006040,5200,5200,5200,5200,0
|
|
20250123,114100,32006040,5200,5200,5200,5200,0
|
|
20250123,114000,32006040,5200,5200,5200,5200,0
|
|
20250123,113900,32006040,5200,5200,5200,5200,0
|
|
20250123,113800,32006040,5200,5200,5200,5200,0
|
|
20250123,113700,32006040,5200,5200,5200,5200,0
|
|
20250123,113600,32006040,5200,5200,5200,5200,0
|
|
20250123,113500,32006040,5200,5200,5200,5200,0
|
|
20250123,113400,32006040,5200,5200,5200,5200,0
|
|
20250123,113300,32006040,5200,5200,5200,5200,0
|
|
20250123,113200,32006040,5200,5200,5200,5200,0
|
|
20250123,113100,32006040,5200,5200,5200,5200,0
|
|
20250123,113000,32006040,5200,5200,5200,5200,0
|
|
20250123,112900,32006040,5200,5200,5200,5200,0
|
|
20250123,112800,32006040,5200,5200,5200,5200,0
|
|
20250123,112700,32006040,5200,5200,5200,5200,0
|
|
20250123,112600,32006040,5200,5200,5200,5200,0
|
|
20250123,112500,32006040,5200,5200,5200,5200,0
|
|
20250123,112400,32006040,5200,5200,5200,5200,0
|
|
20250123,112300,32006040,5200,5200,5200,5200,0
|
|
20250123,112200,32006040,5200,5200,5200,5200,20
|
|
20250123,112100,31902040,5210,5210,5210,5210,0
|
|
20250123,112000,31902040,5210,5210,5210,5210,330
|
|
20250123,111900,30182740,5240,5240,5240,5240,0
|
|
20250123,111800,30182740,5240,5240,5240,5240,0
|
|
20250123,111700,30182740,5240,5240,5240,5240,0
|
|
20250123,111600,30182740,5240,5240,5240,5240,0
|
|
20250123,111500,30182740,5240,5240,5240,5240,0
|
|
20250123,111400,30182740,5240,5240,5240,5240,0
|
|
20250123,111300,30182740,5240,5240,5240,5240,0
|
|
20250123,111200,30182740,5240,5240,5240,5240,0
|
|
20250123,111100,30182740,5240,5240,5240,5240,0
|
|
20250123,111000,30182740,5240,5240,5240,5240,0
|
|
20250123,110900,30182740,5240,5240,5240,5240,0
|
|
20250123,110800,30182740,5240,5240,5240,5240,0
|
|
20250123,110700,30182740,5240,5230,5240,5230,18
|
|
20250123,110600,30088430,5240,5240,5240,5240,0
|
|
20250123,110500,30088430,5240,5240,5240,5240,0
|
|
20250123,110400,30088430,5240,5240,5240,5240,0
|
|
20250123,110300,30088430,5240,5240,5240,5240,0
|
|
20250123,110200,30088430,5240,5240,5240,5240,0
|
|
20250123,110100,30088430,5240,5220,5240,5220,67
|
|
20250123,110000,29738630,5220,5220,5220,5220,0
|
|
20250123,105900,29738630,5220,5220,5220,5220,172
|
|
20250123,105800,28840790,5220,5220,5220,5220,0
|
|
20250123,105700,28840790,5220,5220,5220,5220,0
|
|
20250123,105600,28840790,5220,5220,5220,5220,0
|
|
20250123,105500,28840790,5220,5220,5220,5220,0
|
|
20250123,105400,28840790,5220,5220,5220,5220,0
|
|
20250123,105300,28840790,5220,5220,5220,5220,0
|
|
20250123,105200,28840790,5220,5220,5220,5220,0
|
|
20250123,105100,28840790,5220,5220,5220,5220,0
|
|
20250123,105000,28840790,5220,5220,5220,5220,0
|
|
20250123,104900,28840790,5220,5220,5220,5220,1
|
|
20250123,104800,28835570,5240,5240,5240,5240,0
|
|
20250123,104700,28835570,5240,5240,5240,5240,0
|
|
20250123,104600,28835570,5240,5240,5240,5240,0
|
|
20250123,104500,28835570,5240,5240,5240,5240,0
|
|
20250123,104400,28835570,5240,5240,5240,5240,0
|
|
20250123,104300,28835570,5240,5240,5240,5240,0
|
|
20250123,104200,28835570,5240,5240,5240,5240,0
|
|
20250123,104100,28835570,5240,5240,5240,5240,0
|
|
20250123,104000,28835570,5240,5240,5240,5240,0
|
|
20250123,103900,28835570,5240,5240,5240,5240,0
|
|
20250123,103800,28835570,5240,5240,5240,5240,0
|
|
20250123,103700,28835570,5240,5240,5240,5240,0
|
|
20250123,103600,28835570,5240,5240,5240,5240,0
|
|
20250123,103500,28835570,5240,5240,5240,5240,0
|
|
20250123,103400,28835570,5240,5240,5240,5240,0
|
|
20250123,103300,28835570,5240,5240,5240,5240,3
|
|
20250123,103200,28819850,5240,5240,5240,5240,0
|
|
20250123,103100,28819850,5240,5240,5240,5240,0
|
|
20250123,103000,28819850,5240,5240,5240,5240,0
|
|
20250123,102900,28819850,5240,5240,5240,5240,0
|
|
20250123,102800,28819850,5240,5230,5240,5230,5
|
|
20250123,102700,28793680,5220,5220,5220,5220,223
|
|
20250123,102600,27629620,5220,5220,5220,5220,0
|
|
20250123,102500,27629620,5220,5220,5220,5220,0
|
|
20250123,102400,27629620,5220,5220,5220,5220,0
|
|
20250123,102300,27629620,5220,5220,5220,5220,0
|
|
20250123,102200,27629620,5220,5220,5220,5220,0
|
|
20250123,102100,27629620,5220,5220,5220,5220,0
|
|
20250123,102000,27629620,5220,5220,5220,5220,50
|
|
20250123,101900,27368620,5200,5200,5200,5200,0
|
|
20250123,101800,27368620,5200,5220,5220,5200,57
|
|
20250123,101700,27071220,5250,5250,5250,5250,0
|
|
20250123,101600,27071220,5250,5250,5250,5250,0
|
|
20250123,101500,27071220,5250,5250,5250,5250,0
|
|
20250123,101400,27071220,5250,5250,5250,5250,0
|
|
20250123,101300,27071220,5250,5250,5250,5250,0
|
|
20250123,101200,27071220,5250,5250,5250,5250,0
|
|
20250123,101100,27071220,5250,5200,5250,5200,21
|
|
20250123,101000,26961960,5200,5200,5200,5200,0
|
|
20250123,100900,26961960,5200,5200,5200,5200,0
|
|
20250123,100800,26961960,5200,5200,5200,5200,1
|
|
20250123,100700,26956760,5200,5200,5200,5200,0
|
|
20250123,100600,26956760,5200,5200,5200,5200,90
|
|
20250123,100500,26488760,5200,5200,5200,5190,371
|
|
20250123,100400,24559660,5200,5200,5200,5200,0
|
|
20250123,100300,24559660,5200,5200,5200,5200,16
|
|
20250123,100200,24476460,5200,5200,5200,5200,30
|
|
20250123,100100,24320460,5200,5190,5290,5190,222
|
|
20250123,100000,23166030,5180,5180,5180,5180,1
|
|
20250123,095900,23160850,5160,5160,5160,5160,324
|
|
20250123,095800,21489010,5160,5190,5190,5160,24
|
|
20250123,095700,21364700,5190,5190,5190,5190,0
|
|
20250123,095600,21364700,5190,5190,5190,5190,0
|
|
20250123,095500,21364700,5190,5190,5190,5190,0
|
|
20250123,095400,21364700,5190,5160,5190,5160,113
|
|
20250123,095300,20780470,5160,5160,5160,5160,0
|
|
20250123,095200,20780470,5160,5160,5160,5160,0
|
|
20250123,095100,20780470,5160,5160,5160,5160,0
|
|
20250123,095000,20780470,5160,5160,5160,5160,0
|
|
20250123,094900,20780470,5160,5160,5160,5160,242
|
|
20250123,094800,19531750,5190,5190,5190,5190,0
|
|
20250123,094700,19531750,5190,5170,5190,5170,7
|
|
20250123,094600,19495530,5160,5160,5160,5160,242
|
|
20250123,094500,18246810,5170,5170,5170,5170,192
|
|
20250123,094400,17254170,5170,5170,5170,5170,6
|
|
20250123,094300,17223150,5170,5170,5170,5170,101
|
|
20250123,094200,16700980,5170,5170,5170,5170,0
|
|
20250123,094100,16700980,5170,5170,5170,5170,0
|
|
20250123,094000,16700980,5170,5170,5170,5170,0
|
|
20250123,093900,16700980,5170,5170,5170,5170,2
|
|
20250123,093800,16690640,5170,5170,5170,5170,0
|
|
20250123,093700,16690640,5170,5170,5170,5170,33
|
|
20250123,093600,16520030,5200,5180,5200,5180,277
|
|
20250123,093500,15085140,5170,5170,5170,5170,45
|
|
20250123,093400,14852490,5170,5170,5170,5170,5
|
|
20250123,093300,14826640,5180,5180,5180,5180,10
|
|
20250123,093200,14774840,5150,5150,5150,5150,2
|
|
20250123,093100,14764540,5140,5140,5140,5140,0
|
|
20250123,093000,14764540,5140,5140,5140,5140,23
|
|
20250123,092900,14646320,5150,5150,5150,5150,533
|
|
20250123,092800,11901370,5150,5150,5150,5150,0
|
|
20250123,092700,11901370,5150,5150,5150,5150,0
|
|
20250123,092600,11901370,5150,5150,5150,5150,0
|
|
20250123,092500,11901370,5150,5150,5150,5150,5
|
|
20250123,092400,11875620,5180,5180,5180,5180,0
|
|
20250123,092300,11875620,5180,5180,5180,5180,0
|
|
20250123,092200,11875620,5180,5180,5180,5180,0
|
|
20250123,092100,11875620,5180,5180,5180,5180,56
|
|
20250123,092000,11585540,5180,5190,5190,5180,169
|
|
20250123,091900,10710110,5200,5180,5200,5180,171
|
|
20250123,091800,9824310,5190,5190,5190,5190,0
|
|
20250123,091700,9824310,5190,5190,5190,5190,452
|
|
20250123,091600,7478430,5200,5200,5200,5200,0
|
|
20250123,091500,7478430,5200,5190,5200,5190,88
|
|
20250123,091400,7020960,5200,5200,5200,5200,300
|
|
20250123,091300,5460960,5200,5210,5210,5200,264
|
|
20250123,091200,4085840,5210,5210,5210,5210,0
|
|
20250123,091100,4085840,5210,5210,5210,5210,4
|
|
20250123,091000,4065000,5220,5220,5220,5220,63
|
|
20250123,090900,3736140,5220,5220,5220,5220,50
|
|
20250123,090800,3475140,5220,5220,5220,5220,27
|
|
20250123,090700,3334200,5220,5220,5220,5220,57
|
|
20250123,090600,3036660,5210,5210,5210,5210,0
|
|
20250123,090500,3036660,5210,5210,5210,5210,0
|
|
20250123,090400,3036660,5210,5220,5220,5210,39
|
|
20250123,090300,2833290,5210,5240,5240,5210,67
|
|
20250123,090200,2483590,5290,5290,5290,5290,0
|
|
20250123,090100,2483590,5290,5290,5290,5290,0
|
|
20250123,090000,2483590,5290,5290,5290,5250,471
|