588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,184500,48026970,5240,5240,5240,5240,213
|
|
20250124,184400,48026970,5240,5240,5240,5240,0
|
|
20250124,184300,48026970,5240,5240,5240,5240,0
|
|
20250124,184200,48026970,5240,5240,5240,5240,0
|
|
20250124,184100,48026970,5240,5240,5240,5240,0
|
|
20250124,184000,48026970,5240,5240,5240,5240,0
|
|
20250124,183900,48026970,5240,5240,5240,5240,0
|
|
20250124,183800,48026970,5240,5240,5240,5240,0
|
|
20250124,183700,48026970,5240,5240,5240,5240,0
|
|
20250124,183600,48026970,5240,5240,5240,5240,0
|
|
20250124,183500,48026970,5240,5240,5240,5240,0
|
|
20250124,183400,48026970,5240,5240,5240,5240,0
|
|
20250124,183300,48026970,5240,5240,5240,5240,0
|
|
20250124,183200,48026970,5240,5240,5240,5240,0
|
|
20250124,183100,48026970,5240,5240,5240,5240,0
|
|
20250124,183000,48026970,5240,5240,5240,5240,0
|
|
20250124,182900,48026970,5240,5240,5240,5240,0
|
|
20250124,182800,48026970,5240,5240,5240,5240,0
|
|
20250124,182700,48026970,5240,5240,5240,5240,0
|
|
20250124,182600,48026970,5240,5240,5240,5240,0
|
|
20250124,182500,48026970,5240,5240,5240,5240,0
|
|
20250124,182400,48026970,5240,5240,5240,5240,0
|
|
20250124,182300,48026970,5240,5240,5240,5240,0
|
|
20250124,182200,48026970,5240,5240,5240,5240,0
|
|
20250124,182100,48026970,5240,5240,5240,5240,0
|
|
20250124,182000,48026970,5240,5240,5240,5240,0
|
|
20250124,181900,48026970,5240,5240,5240,5240,0
|
|
20250124,181800,48026970,5240,5240,5240,5240,0
|
|
20250124,181700,48026970,5240,5240,5240,5240,0
|
|
20250124,181600,48026970,5240,5240,5240,5240,0
|
|
20250124,181500,48026970,5240,5240,5240,5240,213
|
|
20250124,181400,48026970,5240,5240,5240,5240,0
|
|
20250124,181300,48026970,5240,5240,5240,5240,0
|
|
20250124,181200,48026970,5240,5240,5240,5240,0
|
|
20250124,181100,48026970,5240,5240,5240,5240,0
|
|
20250124,181000,48026970,5240,5240,5240,5240,0
|
|
20250124,180900,48026970,5240,5240,5240,5240,0
|
|
20250124,180800,48026970,5240,5240,5240,5240,0
|
|
20250124,180700,48026970,5240,5240,5240,5240,0
|
|
20250124,180600,48026970,5240,5240,5240,5240,0
|
|
20250124,180500,48026970,5240,5240,5240,5240,0
|
|
20250124,180400,48026970,5240,5240,5240,5240,0
|
|
20250124,180300,48026970,5240,5240,5240,5240,0
|
|
20250124,180200,48026970,5240,5240,5240,5240,0
|
|
20250124,180100,48026970,5240,5240,5240,5240,0
|
|
20250124,180000,48026970,5240,5240,5240,5240,0
|
|
20250124,175900,48026970,5240,5240,5240,5240,0
|
|
20250124,175800,48026970,5240,5240,5240,5240,0
|
|
20250124,175700,48026970,5240,5240,5240,5240,0
|
|
20250124,175600,48026970,5240,5240,5240,5240,0
|
|
20250124,175500,48026970,5240,5240,5240,5240,0
|
|
20250124,175400,48026970,5240,5240,5240,5240,0
|
|
20250124,175300,48026970,5240,5240,5240,5240,0
|
|
20250124,175200,48026970,5240,5240,5240,5240,0
|
|
20250124,175100,48026970,5240,5240,5240,5240,0
|
|
20250124,175000,48026970,5240,5240,5240,5240,0
|
|
20250124,174900,48026970,5240,5240,5240,5240,0
|
|
20250124,174800,48026970,5240,5240,5240,5240,0
|
|
20250124,174700,48026970,5240,5240,5240,5240,0
|
|
20250124,174600,48026970,5240,5240,5240,5240,0
|
|
20250124,174500,48026970,5240,5240,5240,5240,213
|
|
20250124,174400,48026970,5240,5240,5240,5240,0
|
|
20250124,174300,48026970,5240,5240,5240,5240,0
|
|
20250124,174200,48026970,5240,5240,5240,5240,0
|
|
20250124,174100,48026970,5240,5240,5240,5240,0
|
|
20250124,174000,48026970,5240,5240,5240,5240,0
|
|
20250124,173900,48026970,5240,5240,5240,5240,0
|
|
20250124,173800,48026970,5240,5240,5240,5240,0
|
|
20250124,173700,48026970,5240,5240,5240,5240,0
|
|
20250124,173600,48026970,5240,5240,5240,5240,0
|
|
20250124,173500,48026970,5240,5240,5240,5240,0
|
|
20250124,173400,48026970,5240,5240,5240,5240,0
|
|
20250124,173300,48026970,5240,5240,5240,5240,0
|
|
20250124,173200,48026970,5240,5240,5240,5240,0
|
|
20250124,173100,48026970,5240,5240,5240,5240,0
|
|
20250124,173000,48026970,5240,5240,5240,5240,0
|
|
20250124,172900,48026970,5240,5240,5240,5240,0
|
|
20250124,172800,48026970,5240,5240,5240,5240,0
|
|
20250124,172700,48026970,5240,5240,5240,5240,0
|
|
20250124,172600,48026970,5240,5240,5240,5240,0
|
|
20250124,172500,48026970,5240,5240,5240,5240,0
|
|
20250124,172400,48026970,5240,5240,5240,5240,0
|
|
20250124,172300,48026970,5240,5240,5240,5240,0
|
|
20250124,172200,48026970,5240,5240,5240,5240,0
|
|
20250124,172100,48026970,5240,5240,5240,5240,0
|
|
20250124,172000,48026970,5240,5240,5240,5240,0
|
|
20250124,171900,48026970,5240,5240,5240,5240,0
|
|
20250124,171800,48026970,5240,5240,5240,5240,0
|
|
20250124,171700,48026970,5240,5240,5240,5240,0
|
|
20250124,171600,48026970,5240,5240,5240,5240,0
|
|
20250124,171500,48026970,5240,5240,5240,5240,213
|
|
20250124,171400,48026970,5240,5240,5240,5240,0
|
|
20250124,171300,48026970,5240,5240,5240,5240,0
|
|
20250124,171200,48026970,5240,5240,5240,5240,0
|
|
20250124,171100,48026970,5240,5240,5240,5240,0
|
|
20250124,171000,48026970,5240,5240,5240,5240,0
|
|
20250124,170900,48026970,5240,5240,5240,5240,0
|
|
20250124,170800,48026970,5240,5240,5240,5240,0
|
|
20250124,170700,48026970,5240,5240,5240,5240,0
|
|
20250124,170600,48026970,5240,5240,5240,5240,0
|
|
20250124,170500,48026970,5240,5240,5240,5240,0
|
|
20250124,170400,48026970,5240,5240,5240,5240,0
|
|
20250124,170300,48026970,5240,5240,5240,5240,0
|
|
20250124,170200,48026970,5240,5240,5240,5240,0
|
|
20250124,170100,48026970,5240,5240,5240,5240,0
|
|
20250124,170000,48026970,5240,5240,5240,5240,0
|
|
20250124,165900,48026970,5240,5240,5240,5240,0
|
|
20250124,165800,48026970,5240,5240,5240,5240,0
|
|
20250124,165700,48026970,5240,5240,5240,5240,0
|
|
20250124,165600,48026970,5240,5240,5240,5240,0
|
|
20250124,165500,48026970,5240,5240,5240,5240,0
|
|
20250124,165400,48026970,5240,5240,5240,5240,0
|
|
20250124,165300,48026970,5240,5240,5240,5240,0
|
|
20250124,165200,48026970,5240,5240,5240,5240,0
|
|
20250124,165100,48026970,5240,5240,5240,5240,0
|
|
20250124,165000,48026970,5240,5240,5240,5240,0
|
|
20250124,164900,48026970,5240,5240,5240,5240,0
|
|
20250124,164800,48026970,5240,5240,5240,5240,0
|
|
20250124,164700,48026970,5240,5240,5240,5240,0
|
|
20250124,164600,48026970,5240,5240,5240,5240,0
|
|
20250124,164500,48026970,5240,5240,5240,5240,213
|
|
20250124,164400,48026970,5240,5240,5240,5240,0
|
|
20250124,164300,48026970,5240,5240,5240,5240,0
|
|
20250124,164200,48026970,5240,5240,5240,5240,0
|
|
20250124,164100,48026970,5240,5240,5240,5240,0
|
|
20250124,164000,48026970,5240,5240,5240,5240,0
|
|
20250124,163900,48026970,5240,5240,5240,5240,0
|
|
20250124,163800,48026970,5240,5240,5240,5240,0
|
|
20250124,163700,48026970,5240,5240,5240,5240,0
|
|
20250124,163600,48026970,5240,5240,5240,5240,0
|
|
20250124,163500,48026970,5240,5240,5240,5240,0
|
|
20250124,163400,48026970,5240,5240,5240,5240,0
|
|
20250124,163300,48026970,5240,5240,5240,5240,0
|
|
20250124,163200,48026970,5240,5240,5240,5240,0
|
|
20250124,163100,48026970,5240,5240,5240,5240,0
|
|
20250124,163000,48026970,5240,5240,5240,5240,0
|
|
20250124,162900,48026970,5240,5240,5240,5240,0
|
|
20250124,162800,48026970,5240,5240,5240,5240,0
|
|
20250124,162700,48026970,5240,5240,5240,5240,0
|
|
20250124,162600,48026970,5240,5240,5240,5240,0
|
|
20250124,162500,48026970,5240,5240,5240,5240,0
|
|
20250124,162400,48026970,5240,5240,5240,5240,0
|
|
20250124,162300,48026970,5240,5240,5240,5240,0
|
|
20250124,162200,48026970,5240,5240,5240,5240,0
|
|
20250124,162100,48026970,5240,5240,5240,5240,0
|
|
20250124,162000,48026970,5240,5240,5240,5240,0
|
|
20250124,161900,48026970,5240,5240,5240,5240,0
|
|
20250124,161800,48026970,5240,5240,5240,5240,0
|
|
20250124,161700,48026970,5240,5240,5240,5240,0
|
|
20250124,161600,48026970,5240,5240,5240,5240,0
|
|
20250124,161500,48026970,5240,5240,5240,5240,213
|
|
20250124,161400,48026970,5240,5240,5240,5240,0
|
|
20250124,161300,48026970,5240,5240,5240,5240,0
|
|
20250124,161200,48026970,5240,5240,5240,5240,0
|
|
20250124,161100,48026970,5240,5240,5240,5240,0
|
|
20250124,161000,48026970,5240,5240,5240,5240,0
|
|
20250124,160900,48026970,5240,5240,5240,5240,0
|
|
20250124,160800,48026970,5240,5240,5240,5240,0
|
|
20250124,160700,48026970,5240,5240,5240,5240,0
|
|
20250124,160600,48026970,5240,5240,5240,5240,0
|
|
20250124,160500,48026970,5240,5240,5240,5240,0
|
|
20250124,160400,48026970,5240,5240,5240,5240,0
|
|
20250124,160300,48026970,5240,5240,5240,5240,0
|
|
20250124,160200,48026970,5240,5240,5240,5240,0
|
|
20250124,160100,48026970,5240,5240,5240,5240,0
|
|
20250124,160000,48026970,5240,5240,5240,5240,0
|
|
20250124,155900,48026970,5240,5240,5240,5240,0
|
|
20250124,155800,48026970,5240,5240,5240,5240,0
|
|
20250124,155700,48026970,5240,5240,5240,5240,0
|
|
20250124,155600,48026970,5240,5240,5240,5240,0
|
|
20250124,155500,48026970,5240,5240,5240,5240,0
|
|
20250124,155400,48026970,5240,5240,5240,5240,0
|
|
20250124,155300,48026970,5240,5240,5240,5240,0
|
|
20250124,155200,48026970,5240,5240,5240,5240,0
|
|
20250124,155100,48026970,5240,5240,5240,5240,0
|
|
20250124,155000,48026970,5240,5240,5240,5240,0
|
|
20250124,154900,48026970,5240,5240,5240,5240,0
|
|
20250124,154800,48026970,5240,5240,5240,5240,0
|
|
20250124,154700,48026970,5240,5240,5240,5240,0
|
|
20250124,154600,48026970,5240,5240,5240,5240,0
|
|
20250124,154500,48026970,5240,5240,5240,5240,213
|
|
20250124,154400,48026970,5240,5240,5240,5240,0
|
|
20250124,154300,48026970,5240,5240,5240,5240,0
|
|
20250124,154200,48026970,5240,5240,5240,5240,0
|
|
20250124,154100,48026970,5240,5240,5240,5240,0
|
|
20250124,154000,48026970,5240,5240,5240,5240,0
|
|
20250124,153900,48026970,5240,5240,5240,5240,0
|
|
20250124,153800,48026970,5240,5240,5240,5240,0
|
|
20250124,153700,48026970,5240,5240,5240,5240,0
|
|
20250124,153600,48026970,5240,5240,5240,5240,0
|
|
20250124,153500,48026970,5240,5240,5240,5240,0
|
|
20250124,153400,48026970,5240,5240,5240,5240,0
|
|
20250124,153300,48026970,5240,5240,5240,5240,0
|
|
20250124,153200,48026970,5240,5240,5240,5240,0
|
|
20250124,153100,48026970,5240,5240,5240,5240,0
|
|
20250124,153000,48026970,5240,5240,5240,5240,213
|
|
20250124,152900,46910850,5190,5190,5190,5190,0
|
|
20250124,152800,46910850,5190,5190,5190,5190,0
|
|
20250124,152700,46910850,5190,5190,5190,5190,0
|
|
20250124,152600,46910850,5190,5190,5190,5190,0
|
|
20250124,152500,46910850,5190,5190,5190,5190,0
|
|
20250124,152400,46910850,5190,5190,5190,5190,0
|
|
20250124,152300,46910850,5190,5190,5190,5190,0
|
|
20250124,152200,46910850,5190,5190,5190,5190,0
|
|
20250124,152100,46910850,5190,5190,5190,5190,0
|
|
20250124,152000,46910850,5190,5190,5190,5190,0
|
|
20250124,151900,46910850,5190,5190,5190,5190,0
|
|
20250124,151800,46910850,5190,5190,5190,5190,0
|
|
20250124,151700,46910850,5190,5190,5190,5190,50
|
|
20250124,151600,46651350,5200,5200,5200,5200,0
|
|
20250124,151500,46651350,5200,5200,5200,5200,0
|
|
20250124,151400,46651350,5200,5200,5200,5200,0
|
|
20250124,151300,46651350,5200,5200,5200,5200,0
|
|
20250124,151200,46651350,5200,5200,5200,5200,0
|
|
20250124,151100,46651350,5200,5200,5200,5200,0
|
|
20250124,151000,46651350,5200,5200,5200,5200,0
|
|
20250124,150900,46651350,5200,5200,5200,5200,0
|
|
20250124,150800,46651350,5200,5200,5200,5200,0
|
|
20250124,150700,46651350,5200,5200,5200,5200,0
|
|
20250124,150600,46651350,5200,5200,5200,5200,0
|
|
20250124,150500,46651350,5200,5200,5200,5200,0
|
|
20250124,150400,46651350,5200,5200,5200,5200,0
|
|
20250124,150300,46651350,5200,5200,5200,5200,0
|
|
20250124,150200,46651350,5200,5200,5200,5200,0
|
|
20250124,150100,46651350,5200,5200,5200,5200,0
|
|
20250124,150000,46651350,5200,5200,5200,5200,10
|
|
20250124,145900,46599350,5190,5190,5190,5190,0
|
|
20250124,145800,46599350,5190,5190,5190,5190,0
|
|
20250124,145700,46599350,5190,5190,5190,5190,0
|
|
20250124,145600,46599350,5190,5190,5190,5190,0
|
|
20250124,145500,46599350,5190,5190,5190,5190,0
|
|
20250124,145400,46599350,5190,5190,5190,5190,0
|
|
20250124,145300,46599350,5190,5190,5190,5190,0
|
|
20250124,145200,46599350,5190,5190,5190,5190,0
|
|
20250124,145100,46599350,5190,5190,5190,5190,0
|
|
20250124,145000,46599350,5190,5190,5190,5190,0
|
|
20250124,144900,46599350,5190,5190,5190,5190,0
|
|
20250124,144800,46599350,5190,5190,5190,5190,0
|
|
20250124,144700,46599350,5190,5190,5190,5190,0
|
|
20250124,144600,46599350,5190,5190,5190,5190,0
|
|
20250124,144500,46599350,5190,5190,5190,5190,0
|
|
20250124,144400,46599350,5190,5190,5190,5190,0
|
|
20250124,144300,46599350,5190,5190,5190,5190,0
|
|
20250124,144200,46599350,5190,5190,5190,5190,0
|
|
20250124,144100,46599350,5190,5190,5190,5190,0
|
|
20250124,144000,46599350,5190,5190,5190,5190,0
|
|
20250124,143900,46599350,5190,5190,5190,5190,0
|
|
20250124,143800,46599350,5190,5190,5190,5190,0
|
|
20250124,143700,46599350,5190,5220,5220,5190,31
|
|
20250124,143600,46437820,5190,5190,5190,5190,0
|
|
20250124,143500,46437820,5190,5190,5190,5190,0
|
|
20250124,143400,46437820,5190,5190,5190,5190,0
|
|
20250124,143300,46437820,5190,5190,5190,5190,0
|
|
20250124,143200,46437820,5190,5190,5190,5190,0
|
|
20250124,143100,46437820,5190,5190,5190,5190,0
|
|
20250124,143000,46437820,5190,5190,5190,5190,0
|
|
20250124,142900,46437820,5190,5190,5190,5190,0
|
|
20250124,142800,46437820,5190,5190,5190,5190,0
|
|
20250124,142700,46437820,5190,5220,5220,5190,10
|
|
20250124,142600,46385730,5230,5230,5230,5230,0
|
|
20250124,142500,46385730,5230,5230,5230,5230,0
|
|
20250124,142400,46385730,5230,5230,5230,5230,0
|
|
20250124,142300,46385730,5230,5220,5230,5220,21
|
|
20250124,142200,46275910,5260,5260,5260,5260,0
|
|
20250124,142100,46275910,5260,5260,5260,5260,0
|
|
20250124,142000,46275910,5260,5260,5260,5260,0
|
|
20250124,141900,46275910,5260,5260,5260,5260,0
|
|
20250124,141800,46275910,5260,5260,5260,5260,0
|
|
20250124,141700,46275910,5260,5210,5260,5210,60
|
|
20250124,141600,45960650,5200,5200,5200,5200,0
|
|
20250124,141500,45960650,5200,5200,5200,5200,1
|
|
20250124,141400,45955450,5200,5200,5200,5200,0
|
|
20250124,141300,45955450,5200,5200,5200,5200,0
|
|
20250124,141200,45955450,5200,5200,5200,5200,0
|
|
20250124,141100,45955450,5200,5200,5200,5200,0
|
|
20250124,141000,45955450,5200,5220,5220,5200,2
|
|
20250124,140900,45945030,5260,5260,5260,5260,0
|
|
20250124,140800,45945030,5260,5220,5260,5220,273
|
|
20250124,140700,44510550,5190,5190,5190,5190,0
|
|
20250124,140600,44510550,5190,5190,5190,5190,0
|
|
20250124,140500,44510550,5190,5190,5190,5190,0
|
|
20250124,140400,44510550,5190,5190,5190,5190,0
|
|
20250124,140300,44510550,5190,5190,5190,5190,0
|
|
20250124,140200,44510550,5190,5190,5190,5190,0
|
|
20250124,140100,44510550,5190,5190,5190,5190,0
|
|
20250124,140000,44510550,5190,5190,5190,5190,0
|
|
20250124,135900,44510550,5190,5190,5190,5190,0
|
|
20250124,135800,44510550,5190,5190,5190,5190,0
|
|
20250124,135700,44510550,5190,5190,5190,5190,0
|
|
20250124,135600,44510550,5190,5210,5210,5190,2
|
|
20250124,135500,44500150,5210,5230,5230,5210,74
|
|
20250124,135400,44114550,5230,5220,5280,5190,56
|
|
20250124,135300,43821470,5220,5220,5220,5220,4
|
|
20250124,135200,43800590,5250,5240,5250,5240,171
|
|
20250124,135100,42903100,5230,5230,5230,5230,59
|
|
20250124,135000,42594530,5220,5220,5220,5220,0
|
|
20250124,134900,42594530,5220,5220,5220,5220,0
|
|
20250124,134800,42594530,5220,5220,5220,5220,0
|
|
20250124,134700,42594530,5220,5220,5220,5220,0
|
|
20250124,134600,42594530,5220,5220,5220,5220,0
|
|
20250124,134500,42594530,5220,5220,5220,5220,0
|
|
20250124,134400,42594530,5220,5220,5220,5220,0
|
|
20250124,134300,42594530,5220,5220,5220,5220,0
|
|
20250124,134200,42594530,5220,5220,5220,5220,0
|
|
20250124,134100,42594530,5220,5220,5220,5220,0
|
|
20250124,134000,42594530,5220,5220,5220,5220,0
|
|
20250124,133900,42594530,5220,5220,5220,5220,0
|
|
20250124,133800,42594530,5220,5220,5220,5220,0
|
|
20250124,133700,42594530,5220,5220,5220,5220,0
|
|
20250124,133600,42594530,5220,5220,5220,5220,0
|
|
20250124,133500,42594530,5220,5220,5220,5220,0
|
|
20250124,133400,42594530,5220,5220,5220,5220,0
|
|
20250124,133300,42594530,5220,5220,5220,5220,0
|
|
20250124,133200,42594530,5220,5220,5220,5220,0
|
|
20250124,133100,42594530,5220,5220,5220,5220,0
|
|
20250124,133000,42594530,5220,5220,5220,5220,0
|
|
20250124,132900,42594530,5220,5220,5220,5220,0
|
|
20250124,132800,42594530,5220,5220,5220,5220,0
|
|
20250124,132700,42594530,5220,5220,5220,5220,0
|
|
20250124,132600,42594530,5220,5220,5220,5220,0
|
|
20250124,132500,42594530,5220,5220,5220,5220,0
|
|
20250124,132400,42594530,5220,5220,5220,5220,282
|
|
20250124,132300,41122490,5200,5200,5200,5200,0
|
|
20250124,132200,41122490,5200,5200,5200,5200,0
|
|
20250124,132100,41122490,5200,5200,5200,5200,0
|
|
20250124,132000,41122490,5200,5200,5200,5200,0
|
|
20250124,131900,41122490,5200,5200,5200,5200,0
|
|
20250124,131800,41122490,5200,5200,5200,5200,0
|
|
20250124,131700,41122490,5200,5200,5200,5200,0
|
|
20250124,131600,41122490,5200,5200,5200,5200,0
|
|
20250124,131500,41122490,5200,5200,5200,5200,4
|
|
20250124,131400,41101690,5210,5220,5220,5210,535
|
|
20250124,131300,38313940,5220,5220,5220,5220,10
|
|
20250124,131200,38261740,5220,5220,5220,5220,40
|
|
20250124,131100,38052940,5210,5210,5210,5210,0
|
|
20250124,131000,38052940,5210,5210,5210,5210,0
|
|
20250124,130900,38052940,5210,5210,5210,5210,0
|
|
20250124,130800,38052940,5210,5210,5210,5210,0
|
|
20250124,130700,38052940,5210,5210,5210,5210,0
|
|
20250124,130600,38052940,5210,5210,5210,5210,0
|
|
20250124,130500,38052940,5210,5210,5210,5210,0
|
|
20250124,130400,38052940,5210,5210,5210,5210,0
|
|
20250124,130300,38052940,5210,5210,5210,5210,3
|
|
20250124,130200,38037310,5210,5210,5210,5210,0
|
|
20250124,130100,38037310,5210,5200,5210,5200,9
|
|
20250124,130000,37990490,5200,5200,5200,5200,0
|
|
20250124,125900,37990490,5200,5200,5200,5200,0
|
|
20250124,125800,37990490,5200,5200,5200,5200,0
|
|
20250124,125700,37990490,5200,5200,5200,5200,78
|
|
20250124,125600,37584890,5200,5200,5200,5200,33
|
|
20250124,125500,37413290,5200,5200,5200,5200,0
|
|
20250124,125400,37413290,5200,5200,5200,5200,0
|
|
20250124,125300,37413290,5200,5200,5200,5200,0
|
|
20250124,125200,37413290,5200,5200,5200,5200,0
|
|
20250124,125100,37413290,5200,5200,5200,5200,0
|
|
20250124,125000,37413290,5200,5200,5200,5200,0
|
|
20250124,124900,37413290,5200,5200,5200,5200,0
|
|
20250124,124800,37413290,5200,5200,5200,5200,0
|
|
20250124,124700,37413290,5200,5200,5200,5200,0
|
|
20250124,124600,37413290,5200,5200,5200,5200,0
|
|
20250124,124500,37413290,5200,5200,5200,5200,0
|
|
20250124,124400,37413290,5200,5200,5200,5200,0
|
|
20250124,124300,37413290,5200,5200,5200,5200,0
|
|
20250124,124200,37413290,5200,5200,5200,5200,24
|
|
20250124,124100,37288490,5200,5200,5200,5200,0
|
|
20250124,124000,37288490,5200,5200,5200,5200,0
|
|
20250124,123900,37288490,5200,5200,5200,5200,0
|
|
20250124,123800,37288490,5200,5200,5200,5200,0
|
|
20250124,123700,37288490,5200,5200,5200,5200,0
|
|
20250124,123600,37288490,5200,5200,5200,5200,0
|
|
20250124,123500,37288490,5200,5200,5200,5200,0
|
|
20250124,123400,37288490,5200,5200,5200,5200,0
|
|
20250124,123300,37288490,5200,5200,5200,5200,0
|
|
20250124,123200,37288490,5200,5200,5200,5200,0
|
|
20250124,123100,37288490,5200,5200,5200,5200,0
|
|
20250124,123000,37288490,5200,5200,5200,5200,1
|
|
20250124,122900,37283290,5240,5220,5240,5220,5
|
|
20250124,122800,37257140,5200,5200,5200,5200,1
|
|
20250124,122700,37251940,5210,5210,5210,5210,0
|
|
20250124,122600,37251940,5210,5200,5210,5200,526
|
|
20250124,122500,34514810,5190,5190,5190,5190,9
|
|
20250124,122400,34468100,5180,5210,5210,5180,1898
|
|
20250124,122300,24595470,5210,5210,5210,5210,0
|
|
20250124,122200,24595470,5210,5210,5210,5210,0
|
|
20250124,122100,24595470,5210,5210,5210,5210,0
|
|
20250124,122000,24595470,5210,5210,5210,5210,0
|
|
20250124,121900,24595470,5210,5210,5210,5210,0
|
|
20250124,121800,24595470,5210,5210,5210,5210,0
|
|
20250124,121700,24595470,5210,5210,5210,5210,0
|
|
20250124,121600,24595470,5210,5210,5210,5210,0
|
|
20250124,121500,24595470,5210,5210,5210,5210,0
|
|
20250124,121400,24595470,5210,5210,5210,5210,0
|
|
20250124,121300,24595470,5210,5210,5210,5210,0
|
|
20250124,121200,24595470,5210,5210,5210,5210,0
|
|
20250124,121100,24595470,5210,5210,5210,5210,0
|
|
20250124,121000,24595470,5210,5210,5210,5210,0
|
|
20250124,120900,24595470,5210,5210,5210,5210,0
|
|
20250124,120800,24595470,5210,5210,5210,5210,0
|
|
20250124,120700,24595470,5210,5210,5210,5210,0
|
|
20250124,120600,24595470,5210,5210,5210,5210,0
|
|
20250124,120500,24595470,5210,5210,5210,5210,0
|
|
20250124,120400,24595470,5210,5210,5210,5210,7
|
|
20250124,120300,24559000,5210,5210,5210,5210,0
|
|
20250124,120200,24559000,5210,5210,5210,5210,0
|
|
20250124,120100,24559000,5210,5210,5210,5210,0
|
|
20250124,120000,24559000,5210,5210,5210,5210,0
|
|
20250124,115900,24559000,5210,5210,5210,5210,0
|
|
20250124,115800,24559000,5210,5230,5230,5210,45
|
|
20250124,115700,24323870,5210,5210,5210,5210,0
|
|
20250124,115600,24323870,5210,5210,5210,5210,0
|
|
20250124,115500,24323870,5210,5210,5210,5210,0
|
|
20250124,115400,24323870,5210,5210,5210,5210,0
|
|
20250124,115300,24323870,5210,5210,5210,5210,0
|
|
20250124,115200,24323870,5210,5210,5210,5210,0
|
|
20250124,115100,24323870,5210,5210,5210,5210,11
|
|
20250124,115000,24266560,5200,5240,5240,5200,88
|
|
20250124,114900,23806770,5210,5210,5210,5210,0
|
|
20250124,114800,23806770,5210,5210,5210,5210,0
|
|
20250124,114700,23806770,5210,5240,5240,5210,51
|
|
20250124,114600,23540140,5240,5240,5240,5240,0
|
|
20250124,114500,23540140,5240,5240,5240,5240,1
|
|
20250124,114400,23534900,5200,5200,5200,5200,0
|
|
20250124,114300,23534900,5200,5200,5200,5200,0
|
|
20250124,114200,23534900,5200,5200,5200,5200,0
|
|
20250124,114100,23534900,5200,5240,5240,5200,2
|
|
20250124,114000,23524460,5250,5250,5250,5250,0
|
|
20250124,113900,23524460,5250,5250,5250,5250,0
|
|
20250124,113800,23524460,5250,5250,5250,5250,0
|
|
20250124,113700,23524460,5250,5250,5250,5250,0
|
|
20250124,113600,23524460,5250,5250,5250,5250,0
|
|
20250124,113500,23524460,5250,5220,5250,5220,2
|
|
20250124,113400,23513990,5210,5210,5210,5210,0
|
|
20250124,113300,23513990,5210,5210,5210,5210,0
|
|
20250124,113200,23513990,5210,5210,5210,5210,0
|
|
20250124,113100,23513990,5210,5210,5210,5210,0
|
|
20250124,113000,23513990,5210,5230,5230,5210,1009
|
|
20250124,112900,18245500,5230,5230,5230,5230,0
|
|
20250124,112800,18245500,5230,5230,5230,5230,0
|
|
20250124,112700,18245500,5230,5230,5230,5230,0
|
|
20250124,112600,18245500,5230,5230,5230,5230,0
|
|
20250124,112500,18245500,5230,5230,5230,5230,0
|
|
20250124,112400,18245500,5230,5230,5230,5230,0
|
|
20250124,112300,18245500,5230,5230,5230,5230,0
|
|
20250124,112200,18245500,5230,5230,5230,5230,0
|
|
20250124,112100,18245500,5230,5230,5230,5230,0
|
|
20250124,112000,18245500,5230,5230,5230,5230,0
|
|
20250124,111900,18245500,5230,5230,5230,5230,0
|
|
20250124,111800,18245500,5230,5230,5230,5230,0
|
|
20250124,111700,18245500,5230,5230,5230,5230,3
|
|
20250124,111600,18229810,5250,5250,5250,5250,0
|
|
20250124,111500,18229810,5250,5250,5250,5250,0
|
|
20250124,111400,18229810,5250,5250,5250,5250,0
|
|
20250124,111300,18229810,5250,5250,5250,5250,0
|
|
20250124,111200,18229810,5250,5250,5250,5250,0
|
|
20250124,111100,18229810,5250,5250,5250,5250,0
|
|
20250124,111000,18229810,5250,5250,5250,5250,0
|
|
20250124,110900,18229810,5250,5250,5250,5250,0
|
|
20250124,110800,18229810,5250,5250,5250,5250,38
|
|
20250124,110700,18030310,5250,5250,5250,5250,0
|
|
20250124,110600,18030310,5250,5250,5250,5250,12
|
|
20250124,110500,17967310,5230,5230,5230,5230,0
|
|
20250124,110400,17967310,5230,5230,5230,5230,0
|
|
20250124,110300,17967310,5230,5230,5230,5230,0
|
|
20250124,110200,17967310,5230,5230,5230,5230,0
|
|
20250124,110100,17967310,5230,5230,5230,5230,0
|
|
20250124,110000,17967310,5230,5230,5230,5230,0
|
|
20250124,105900,17967310,5230,5230,5230,5230,0
|
|
20250124,105800,17967310,5230,5230,5230,5230,0
|
|
20250124,105700,17967310,5230,5230,5230,5230,290
|
|
20250124,105600,16450610,5230,5230,5230,5230,0
|
|
20250124,105500,16450610,5230,5230,5230,5230,112
|
|
20250124,105400,15864850,5230,5230,5230,5230,0
|
|
20250124,105300,15864850,5230,5230,5230,5230,0
|
|
20250124,105200,15864850,5230,5230,5230,5230,0
|
|
20250124,105100,15864850,5230,5230,5230,5230,0
|
|
20250124,105000,15864850,5230,5230,5230,5230,3
|
|
20250124,104900,15849160,5230,5250,5250,5230,1361
|
|
20250124,104800,8704030,5250,5250,5250,5250,0
|
|
20250124,104700,8704030,5250,5260,5260,5250,2
|
|
20250124,104600,8693520,5260,5260,5260,5260,0
|
|
20250124,104500,8693520,5260,5260,5260,5260,96
|
|
20250124,104400,8188560,5250,5250,5250,5250,0
|
|
20250124,104300,8188560,5250,5250,5250,5250,0
|
|
20250124,104200,8188560,5250,5250,5250,5250,0
|
|
20250124,104100,8188560,5250,5250,5250,5250,0
|
|
20250124,104000,8188560,5250,5280,5280,5250,800
|
|
20250124,103900,3976090,5280,5280,5280,5280,0
|
|
20250124,103800,3976090,5280,5280,5280,5280,0
|
|
20250124,103700,3976090,5280,5280,5280,5280,0
|
|
20250124,103600,3976090,5280,5280,5280,5280,0
|
|
20250124,103500,3976090,5280,5280,5280,5280,0
|
|
20250124,103400,3976090,5280,5280,5280,5280,0
|
|
20250124,103300,3976090,5280,5280,5280,5280,0
|
|
20250124,103200,3976090,5280,5280,5280,5280,8
|
|
20250124,103100,3933850,5290,5290,5290,5290,0
|
|
20250124,103000,3933850,5290,5290,5290,5290,0
|
|
20250124,102900,3933850,5290,5290,5290,5290,0
|
|
20250124,102800,3933850,5290,5290,5290,5290,0
|
|
20250124,102700,3933850,5290,5290,5290,5290,0
|
|
20250124,102600,3933850,5290,5290,5290,5290,0
|
|
20250124,102500,3933850,5290,5290,5290,5290,10
|
|
20250124,102400,3880950,5300,5300,5300,5300,0
|
|
20250124,102300,3880950,5300,5300,5300,5300,0
|
|
20250124,102200,3880950,5300,5300,5300,5300,0
|
|
20250124,102100,3880950,5300,5300,5300,5300,0
|
|
20250124,102000,3880950,5300,5300,5300,5300,0
|
|
20250124,101900,3880950,5300,5300,5300,5300,0
|
|
20250124,101800,3880950,5300,5300,5300,5300,2
|
|
20250124,101700,3870350,5300,5300,5300,5300,1
|
|
20250124,101600,3865050,5280,5280,5280,5280,0
|
|
20250124,101500,3865050,5280,5280,5280,5280,0
|
|
20250124,101400,3865050,5280,5280,5280,5280,0
|
|
20250124,101300,3865050,5280,5280,5280,5280,0
|
|
20250124,101200,3865050,5280,5280,5280,5280,0
|
|
20250124,101100,3865050,5280,5280,5280,5280,0
|
|
20250124,101000,3865050,5280,5280,5280,5280,0
|
|
20250124,100900,3865050,5280,5280,5280,5280,0
|
|
20250124,100800,3865050,5280,5280,5280,5280,0
|
|
20250124,100700,3865050,5280,5280,5280,5280,0
|
|
20250124,100600,3865050,5280,5280,5280,5280,0
|
|
20250124,100500,3865050,5280,5280,5280,5280,0
|
|
20250124,100400,3865050,5280,5280,5280,5280,0
|
|
20250124,100300,3865050,5280,5280,5280,5280,0
|
|
20250124,100200,3865050,5280,5290,5290,5280,158
|
|
20250124,100100,3030470,5290,5290,5290,5290,0
|
|
20250124,100000,3030470,5290,5290,5290,5290,5
|
|
20250124,095900,3004020,5290,5290,5290,5290,0
|
|
20250124,095800,3004020,5290,5290,5290,5290,0
|
|
20250124,095700,3004020,5290,5290,5290,5290,0
|
|
20250124,095600,3004020,5290,5290,5290,5290,0
|
|
20250124,095500,3004020,5290,5290,5290,5290,0
|
|
20250124,095400,3004020,5290,5300,5300,5290,24
|
|
20250124,095300,2876840,5300,5300,5300,5300,0
|
|
20250124,095200,2876840,5300,5300,5300,5300,0
|
|
20250124,095100,2876840,5300,5300,5300,5300,0
|
|
20250124,095000,2876840,5300,5300,5300,5300,0
|
|
20250124,094900,2876840,5300,5300,5300,5300,0
|
|
20250124,094800,2876840,5300,5300,5300,5300,0
|
|
20250124,094700,2876840,5300,5300,5300,5300,0
|
|
20250124,094600,2876840,5300,5300,5300,5300,0
|
|
20250124,094500,2876840,5300,5300,5300,5300,0
|
|
20250124,094400,2876840,5300,5300,5300,5300,1
|
|
20250124,094300,2871540,5300,5300,5300,5300,0
|
|
20250124,094200,2871540,5300,5300,5300,5300,5
|
|
20250124,094100,2845040,5290,5290,5290,5290,0
|
|
20250124,094000,2845040,5290,5290,5290,5290,1
|
|
20250124,093900,2839750,5280,5280,5280,5280,0
|
|
20250124,093800,2839750,5280,5280,5280,5280,0
|
|
20250124,093700,2839750,5280,5280,5280,5280,0
|
|
20250124,093600,2839750,5280,5280,5280,5280,0
|
|
20250124,093500,2839750,5280,5280,5280,5280,0
|
|
20250124,093400,2839750,5280,5280,5280,5280,0
|
|
20250124,093300,2839750,5280,5280,5280,5280,0
|
|
20250124,093200,2839750,5280,5280,5280,5280,0
|
|
20250124,093100,2839750,5280,5280,5280,5280,0
|
|
20250124,093000,2839750,5280,5280,5280,5280,0
|
|
20250124,092900,2839750,5280,5280,5280,5280,0
|
|
20250124,092800,2839750,5280,5280,5280,5280,0
|
|
20250124,092700,2839750,5280,5280,5280,5280,0
|
|
20250124,092600,2839750,5280,5280,5280,5280,3
|
|
20250124,092500,2823910,5260,5260,5260,5260,0
|
|
20250124,092400,2823910,5260,5260,5260,5260,0
|
|
20250124,092300,2823910,5260,5260,5260,5260,0
|
|
20250124,092200,2823910,5260,5260,5260,5260,0
|
|
20250124,092100,2823910,5260,5260,5260,5260,0
|
|
20250124,092000,2823910,5260,5260,5260,5260,0
|
|
20250124,091900,2823910,5260,5260,5260,5260,0
|
|
20250124,091800,2823910,5260,5260,5260,5260,0
|
|
20250124,091700,2823910,5260,5260,5260,5260,0
|
|
20250124,091600,2823910,5260,5260,5260,5260,0
|
|
20250124,091500,2823910,5260,5260,5260,5260,0
|
|
20250124,091400,2823910,5260,5260,5260,5260,0
|
|
20250124,091300,2823910,5260,5260,5260,5260,0
|
|
20250124,091200,2823910,5260,5260,5260,5260,126
|
|
20250124,091100,2161150,5260,5260,5260,5260,0
|
|
20250124,091000,2161150,5260,5260,5260,5260,0
|
|
20250124,090900,2161150,5260,5260,5260,5260,0
|
|
20250124,090800,2161150,5260,5260,5260,5260,0
|
|
20250124,090700,2161150,5260,5260,5260,5260,0
|
|
20250124,090600,2161150,5260,5260,5260,5260,0
|
|
20250124,090500,2161150,5260,5260,5260,5260,0
|
|
20250124,090400,2161150,5260,5260,5260,5260,266
|
|
20250124,090300,761990,5260,5260,5260,5260,60
|
|
20250124,090200,446390,5260,5260,5260,5260,0
|
|
20250124,090100,446390,5260,5260,5260,5260,0
|
|
20250124,090000,446390,5260,5250,5260,5250,85
|