694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,203100,119903680,5250,5250,5250,5250,689
|
|
20250116,203000,119903680,5250,5250,5250,5250,0
|
|
20250116,202900,119903680,5250,5250,5250,5250,0
|
|
20250116,202800,119903680,5250,5250,5250,5250,0
|
|
20250116,202700,119903680,5250,5250,5250,5250,0
|
|
20250116,202600,119903680,5250,5250,5250,5250,0
|
|
20250116,202500,119903680,5250,5250,5250,5250,0
|
|
20250116,202400,119903680,5250,5250,5250,5250,0
|
|
20250116,202300,119903680,5250,5250,5250,5250,0
|
|
20250116,202200,119903680,5250,5250,5250,5250,0
|
|
20250116,202100,119903680,5250,5250,5250,5250,0
|
|
20250116,202000,119903680,5250,5250,5250,5250,0
|
|
20250116,201900,119903680,5250,5250,5250,5250,0
|
|
20250116,201800,119903680,5250,5250,5250,5250,0
|
|
20250116,201700,119903680,5250,5250,5250,5250,0
|
|
20250116,201600,119903680,5250,5250,5250,5250,0
|
|
20250116,201500,119903680,5250,5250,5250,5250,0
|
|
20250116,201400,119903680,5250,5250,5250,5250,0
|
|
20250116,201300,119903680,5250,5250,5250,5250,0
|
|
20250116,201200,119903680,5250,5250,5250,5250,0
|
|
20250116,201100,119903680,5250,5250,5250,5250,0
|
|
20250116,201000,119903680,5250,5250,5250,5250,0
|
|
20250116,200900,119903680,5250,5250,5250,5250,0
|
|
20250116,200800,119903680,5250,5250,5250,5250,0
|
|
20250116,200700,119903680,5250,5250,5250,5250,0
|
|
20250116,200600,119903680,5250,5250,5250,5250,0
|
|
20250116,200500,119903680,5250,5250,5250,5250,0
|
|
20250116,200400,119903680,5250,5250,5250,5250,0
|
|
20250116,200300,119903680,5250,5250,5250,5250,0
|
|
20250116,200200,119903680,5250,5250,5250,5250,0
|
|
20250116,200100,119903680,5250,5250,5250,5250,689
|
|
20250116,200000,119903680,5250,5250,5250,5250,0
|
|
20250116,195900,119903680,5250,5250,5250,5250,0
|
|
20250116,195800,119903680,5250,5250,5250,5250,0
|
|
20250116,195700,119903680,5250,5250,5250,5250,0
|
|
20250116,195600,119903680,5250,5250,5250,5250,0
|
|
20250116,195500,119903680,5250,5250,5250,5250,0
|
|
20250116,195400,119903680,5250,5250,5250,5250,0
|
|
20250116,195300,119903680,5250,5250,5250,5250,0
|
|
20250116,195200,119903680,5250,5250,5250,5250,0
|
|
20250116,195100,119903680,5250,5250,5250,5250,0
|
|
20250116,195000,119903680,5250,5250,5250,5250,0
|
|
20250116,194900,119903680,5250,5250,5250,5250,0
|
|
20250116,194800,119903680,5250,5250,5250,5250,0
|
|
20250116,194700,119903680,5250,5250,5250,5250,0
|
|
20250116,194600,119903680,5250,5250,5250,5250,0
|
|
20250116,194500,119903680,5250,5250,5250,5250,0
|
|
20250116,194400,119903680,5250,5250,5250,5250,0
|
|
20250116,194300,119903680,5250,5250,5250,5250,0
|
|
20250116,194200,119903680,5250,5250,5250,5250,0
|
|
20250116,194100,119903680,5250,5250,5250,5250,0
|
|
20250116,194000,119903680,5250,5250,5250,5250,0
|
|
20250116,193900,119903680,5250,5250,5250,5250,0
|
|
20250116,193800,119903680,5250,5250,5250,5250,0
|
|
20250116,193700,119903680,5250,5250,5250,5250,0
|
|
20250116,193600,119903680,5250,5250,5250,5250,0
|
|
20250116,193500,119903680,5250,5250,5250,5250,0
|
|
20250116,193400,119903680,5250,5250,5250,5250,0
|
|
20250116,193300,119903680,5250,5250,5250,5250,0
|
|
20250116,193200,119903680,5250,5250,5250,5250,0
|
|
20250116,193100,119903680,5250,5250,5250,5250,689
|
|
20250116,193000,119903680,5250,5250,5250,5250,0
|
|
20250116,192900,119903680,5250,5250,5250,5250,0
|
|
20250116,192800,119903680,5250,5250,5250,5250,0
|
|
20250116,192700,119903680,5250,5250,5250,5250,0
|
|
20250116,192600,119903680,5250,5250,5250,5250,0
|
|
20250116,192500,119903680,5250,5250,5250,5250,0
|
|
20250116,192400,119903680,5250,5250,5250,5250,0
|
|
20250116,192300,119903680,5250,5250,5250,5250,0
|
|
20250116,192200,119903680,5250,5250,5250,5250,0
|
|
20250116,192100,119903680,5250,5250,5250,5250,0
|
|
20250116,192000,119903680,5250,5250,5250,5250,0
|
|
20250116,191900,119903680,5250,5250,5250,5250,0
|
|
20250116,191800,119903680,5250,5250,5250,5250,0
|
|
20250116,191700,119903680,5250,5250,5250,5250,0
|
|
20250116,191600,119903680,5250,5250,5250,5250,0
|
|
20250116,191500,119903680,5250,5250,5250,5250,0
|
|
20250116,191400,119903680,5250,5250,5250,5250,0
|
|
20250116,191300,119903680,5250,5250,5250,5250,0
|
|
20250116,191200,119903680,5250,5250,5250,5250,0
|
|
20250116,191100,119903680,5250,5250,5250,5250,0
|
|
20250116,191000,119903680,5250,5250,5250,5250,0
|
|
20250116,190900,119903680,5250,5250,5250,5250,0
|
|
20250116,190800,119903680,5250,5250,5250,5250,0
|
|
20250116,190700,119903680,5250,5250,5250,5250,0
|
|
20250116,190600,119903680,5250,5250,5250,5250,0
|
|
20250116,190500,119903680,5250,5250,5250,5250,0
|
|
20250116,190400,119903680,5250,5250,5250,5250,0
|
|
20250116,190300,119903680,5250,5250,5250,5250,0
|
|
20250116,190200,119903680,5250,5250,5250,5250,0
|
|
20250116,190100,119903680,5250,5250,5250,5250,689
|
|
20250116,190000,119903680,5250,5250,5250,5250,0
|
|
20250116,185900,119903680,5250,5250,5250,5250,0
|
|
20250116,185800,119903680,5250,5250,5250,5250,0
|
|
20250116,185700,119903680,5250,5250,5250,5250,0
|
|
20250116,185600,119903680,5250,5250,5250,5250,0
|
|
20250116,185500,119903680,5250,5250,5250,5250,0
|
|
20250116,185400,119903680,5250,5250,5250,5250,0
|
|
20250116,185300,119903680,5250,5250,5250,5250,0
|
|
20250116,185200,119903680,5250,5250,5250,5250,0
|
|
20250116,185100,119903680,5250,5250,5250,5250,0
|
|
20250116,185000,119903680,5250,5250,5250,5250,0
|
|
20250116,184900,119903680,5250,5250,5250,5250,0
|
|
20250116,184800,119903680,5250,5250,5250,5250,0
|
|
20250116,184700,119903680,5250,5250,5250,5250,0
|
|
20250116,184600,119903680,5250,5250,5250,5250,0
|
|
20250116,184500,119903680,5250,5250,5250,5250,0
|
|
20250116,184400,119903680,5250,5250,5250,5250,0
|
|
20250116,184300,119903680,5250,5250,5250,5250,0
|
|
20250116,184200,119903680,5250,5250,5250,5250,0
|
|
20250116,184100,119903680,5250,5250,5250,5250,0
|
|
20250116,184000,119903680,5250,5250,5250,5250,0
|
|
20250116,183900,119903680,5250,5250,5250,5250,0
|
|
20250116,183800,119903680,5250,5250,5250,5250,0
|
|
20250116,183700,119903680,5250,5250,5250,5250,0
|
|
20250116,183600,119903680,5250,5250,5250,5250,0
|
|
20250116,183500,119903680,5250,5250,5250,5250,0
|
|
20250116,183400,119903680,5250,5250,5250,5250,0
|
|
20250116,183300,119903680,5250,5250,5250,5250,0
|
|
20250116,183200,119903680,5250,5250,5250,5250,0
|
|
20250116,183100,119903680,5250,5250,5250,5250,689
|
|
20250116,183000,119903680,5250,5250,5250,5250,0
|
|
20250116,182900,119903680,5250,5250,5250,5250,0
|
|
20250116,182800,119903680,5250,5250,5250,5250,0
|
|
20250116,182700,119903680,5250,5250,5250,5250,0
|
|
20250116,182600,119903680,5250,5250,5250,5250,0
|
|
20250116,182500,119903680,5250,5250,5250,5250,0
|
|
20250116,182400,119903680,5250,5250,5250,5250,0
|
|
20250116,182300,119903680,5250,5250,5250,5250,0
|
|
20250116,182200,119903680,5250,5250,5250,5250,0
|
|
20250116,182100,119903680,5250,5250,5250,5250,0
|
|
20250116,182000,119903680,5250,5250,5250,5250,0
|
|
20250116,181900,119903680,5250,5250,5250,5250,0
|
|
20250116,181800,119903680,5250,5250,5250,5250,0
|
|
20250116,181700,119903680,5250,5250,5250,5250,0
|
|
20250116,181600,119903680,5250,5250,5250,5250,0
|
|
20250116,181500,119903680,5250,5250,5250,5250,0
|
|
20250116,181400,119903680,5250,5250,5250,5250,0
|
|
20250116,181300,119903680,5250,5250,5250,5250,0
|
|
20250116,181200,119903680,5250,5250,5250,5250,0
|
|
20250116,181100,119903680,5250,5250,5250,5250,0
|
|
20250116,181000,119903680,5250,5250,5250,5250,0
|
|
20250116,180900,119903680,5250,5250,5250,5250,0
|
|
20250116,180800,119903680,5250,5250,5250,5250,0
|
|
20250116,180700,119903680,5250,5250,5250,5250,0
|
|
20250116,180600,119903680,5250,5250,5250,5250,0
|
|
20250116,180500,119903680,5250,5250,5250,5250,0
|
|
20250116,180400,119903680,5250,5250,5250,5250,0
|
|
20250116,180300,119903680,5250,5250,5250,5250,0
|
|
20250116,180200,119903680,5250,5250,5250,5250,0
|
|
20250116,180100,119903680,5250,5250,5250,5250,689
|
|
20250116,180000,119903680,5250,5250,5250,5250,0
|
|
20250116,175900,119903680,5250,5250,5250,5250,0
|
|
20250116,175800,119903680,5250,5250,5250,5250,0
|
|
20250116,175700,119903680,5250,5250,5250,5250,0
|
|
20250116,175600,119903680,5250,5250,5250,5250,0
|
|
20250116,175500,119903680,5250,5250,5250,5250,0
|
|
20250116,175400,119903680,5250,5250,5250,5250,0
|
|
20250116,175300,119903680,5250,5250,5250,5250,0
|
|
20250116,175200,119903680,5250,5250,5250,5250,0
|
|
20250116,175100,119903680,5250,5250,5250,5250,0
|
|
20250116,175000,119903680,5250,5250,5250,5250,0
|
|
20250116,174900,119903680,5250,5250,5250,5250,0
|
|
20250116,174800,119903680,5250,5250,5250,5250,0
|
|
20250116,174700,119903680,5250,5250,5250,5250,0
|
|
20250116,174600,119903680,5250,5250,5250,5250,0
|
|
20250116,174500,119903680,5250,5250,5250,5250,0
|
|
20250116,174400,119903680,5250,5250,5250,5250,0
|
|
20250116,174300,119903680,5250,5250,5250,5250,0
|
|
20250116,174200,119903680,5250,5250,5250,5250,0
|
|
20250116,174100,119903680,5250,5250,5250,5250,0
|
|
20250116,174000,119903680,5250,5250,5250,5250,0
|
|
20250116,173900,119903680,5250,5250,5250,5250,0
|
|
20250116,173800,119903680,5250,5250,5250,5250,0
|
|
20250116,173700,119903680,5250,5250,5250,5250,0
|
|
20250116,173600,119903680,5250,5250,5250,5250,0
|
|
20250116,173500,119903680,5250,5250,5250,5250,0
|
|
20250116,173400,119903680,5250,5250,5250,5250,0
|
|
20250116,173300,119903680,5250,5250,5250,5250,0
|
|
20250116,173200,119903680,5250,5250,5250,5250,0
|
|
20250116,173100,119903680,5250,5250,5250,5250,689
|
|
20250116,173000,119903680,5250,5250,5250,5250,0
|
|
20250116,172900,119903680,5250,5250,5250,5250,0
|
|
20250116,172800,119903680,5250,5250,5250,5250,0
|
|
20250116,172700,119903680,5250,5250,5250,5250,0
|
|
20250116,172600,119903680,5250,5250,5250,5250,0
|
|
20250116,172500,119903680,5250,5250,5250,5250,0
|
|
20250116,172400,119903680,5250,5250,5250,5250,0
|
|
20250116,172300,119903680,5250,5250,5250,5250,0
|
|
20250116,172200,119903680,5250,5250,5250,5250,0
|
|
20250116,172100,119903680,5250,5250,5250,5250,0
|
|
20250116,172000,119903680,5250,5250,5250,5250,0
|
|
20250116,171900,119903680,5250,5250,5250,5250,0
|
|
20250116,171800,119903680,5250,5250,5250,5250,0
|
|
20250116,171700,119903680,5250,5250,5250,5250,0
|
|
20250116,171600,119903680,5250,5250,5250,5250,0
|
|
20250116,171500,119903680,5250,5250,5250,5250,0
|
|
20250116,171400,119903680,5250,5250,5250,5250,0
|
|
20250116,171300,119903680,5250,5250,5250,5250,0
|
|
20250116,171200,119903680,5250,5250,5250,5250,0
|
|
20250116,171100,119903680,5250,5250,5250,5250,0
|
|
20250116,171000,119903680,5250,5250,5250,5250,0
|
|
20250116,170900,119903680,5250,5250,5250,5250,0
|
|
20250116,170800,119903680,5250,5250,5250,5250,0
|
|
20250116,170700,119903680,5250,5250,5250,5250,0
|
|
20250116,170600,119903680,5250,5250,5250,5250,0
|
|
20250116,170500,119903680,5250,5250,5250,5250,0
|
|
20250116,170400,119903680,5250,5250,5250,5250,0
|
|
20250116,170300,119903680,5250,5250,5250,5250,0
|
|
20250116,170200,119903680,5250,5250,5250,5250,0
|
|
20250116,170100,119903680,5250,5250,5250,5250,689
|
|
20250116,170000,119903680,5250,5250,5250,5250,0
|
|
20250116,165900,119903680,5250,5250,5250,5250,0
|
|
20250116,165800,119903680,5250,5250,5250,5250,0
|
|
20250116,165700,119903680,5250,5250,5250,5250,0
|
|
20250116,165600,119903680,5250,5250,5250,5250,0
|
|
20250116,165500,119903680,5250,5250,5250,5250,0
|
|
20250116,165400,119903680,5250,5250,5250,5250,0
|
|
20250116,165300,119903680,5250,5250,5250,5250,0
|
|
20250116,165200,119903680,5250,5250,5250,5250,0
|
|
20250116,165100,119903680,5250,5250,5250,5250,0
|
|
20250116,165000,119903680,5250,5250,5250,5250,0
|
|
20250116,164900,119903680,5250,5250,5250,5250,0
|
|
20250116,164800,119903680,5250,5250,5250,5250,0
|
|
20250116,164700,119903680,5250,5250,5250,5250,0
|
|
20250116,164600,119903680,5250,5250,5250,5250,0
|
|
20250116,164500,119903680,5250,5250,5250,5250,0
|
|
20250116,164400,119903680,5250,5250,5250,5250,0
|
|
20250116,164300,119903680,5250,5250,5250,5250,0
|
|
20250116,164200,119903680,5250,5250,5250,5250,0
|
|
20250116,164100,119903680,5250,5250,5250,5250,0
|
|
20250116,164000,119903680,5250,5250,5250,5250,0
|
|
20250116,163900,119903680,5250,5250,5250,5250,0
|
|
20250116,163800,119903680,5250,5250,5250,5250,0
|
|
20250116,163700,119903680,5250,5250,5250,5250,0
|
|
20250116,163600,119903680,5250,5250,5250,5250,0
|
|
20250116,163500,119903680,5250,5250,5250,5250,0
|
|
20250116,163400,119903680,5250,5250,5250,5250,0
|
|
20250116,163300,119903680,5250,5250,5250,5250,0
|
|
20250116,163200,119903680,5250,5250,5250,5250,0
|
|
20250116,163100,119903680,5250,5250,5250,5250,689
|
|
20250116,163000,119903680,5250,5250,5250,5250,0
|
|
20250116,162900,119903680,5250,5250,5250,5250,0
|
|
20250116,162800,119903680,5250,5250,5250,5250,0
|
|
20250116,162700,119903680,5250,5250,5250,5250,0
|
|
20250116,162600,119903680,5250,5250,5250,5250,0
|
|
20250116,162500,119903680,5250,5250,5250,5250,0
|
|
20250116,162400,119903680,5250,5250,5250,5250,0
|
|
20250116,162300,119903680,5250,5250,5250,5250,0
|
|
20250116,162200,119903680,5250,5250,5250,5250,0
|
|
20250116,162100,119903680,5250,5250,5250,5250,0
|
|
20250116,162000,119903680,5250,5250,5250,5250,0
|
|
20250116,161900,119903680,5250,5250,5250,5250,0
|
|
20250116,161800,119903680,5250,5250,5250,5250,0
|
|
20250116,161700,119903680,5250,5250,5250,5250,0
|
|
20250116,161600,119903680,5250,5250,5250,5250,0
|
|
20250116,161500,119903680,5250,5250,5250,5250,0
|
|
20250116,161400,119903680,5250,5250,5250,5250,0
|
|
20250116,161300,119903680,5250,5250,5250,5250,0
|
|
20250116,161200,119903680,5250,5250,5250,5250,0
|
|
20250116,161100,119903680,5250,5250,5250,5250,0
|
|
20250116,161000,119903680,5250,5250,5250,5250,0
|
|
20250116,160900,119903680,5250,5250,5250,5250,0
|
|
20250116,160800,119903680,5250,5250,5250,5250,0
|
|
20250116,160700,119903680,5250,5250,5250,5250,0
|
|
20250116,160600,119903680,5250,5250,5250,5250,0
|
|
20250116,160500,119903680,5250,5250,5250,5250,0
|
|
20250116,160400,119903680,5250,5250,5250,5250,0
|
|
20250116,160300,119903680,5250,5250,5250,5250,0
|
|
20250116,160200,119903680,5250,5250,5250,5250,0
|
|
20250116,160100,119903680,5250,5250,5250,5250,689
|
|
20250116,160000,119903680,5250,5250,5250,5250,0
|
|
20250116,155900,119903680,5250,5250,5250,5250,0
|
|
20250116,155800,119903680,5250,5250,5250,5250,0
|
|
20250116,155700,119903680,5250,5250,5250,5250,0
|
|
20250116,155600,119903680,5250,5250,5250,5250,0
|
|
20250116,155500,119903680,5250,5250,5250,5250,0
|
|
20250116,155400,119903680,5250,5250,5250,5250,0
|
|
20250116,155300,119903680,5250,5250,5250,5250,0
|
|
20250116,155200,119903680,5250,5250,5250,5250,0
|
|
20250116,155100,119903680,5250,5250,5250,5250,0
|
|
20250116,155000,119903680,5250,5250,5250,5250,0
|
|
20250116,154900,119903680,5250,5250,5250,5250,0
|
|
20250116,154800,119903680,5250,5250,5250,5250,0
|
|
20250116,154700,119903680,5250,5250,5250,5250,0
|
|
20250116,154600,119903680,5250,5250,5250,5250,0
|
|
20250116,154500,119903680,5250,5250,5250,5250,0
|
|
20250116,154400,119903680,5250,5250,5250,5250,0
|
|
20250116,154300,119903680,5250,5250,5250,5250,0
|
|
20250116,154200,119903680,5250,5250,5250,5250,0
|
|
20250116,154100,119903680,5250,5250,5250,5250,0
|
|
20250116,154000,119903680,5250,5250,5250,5250,0
|
|
20250116,153900,119903680,5250,5250,5250,5250,0
|
|
20250116,153800,119903680,5250,5250,5250,5250,0
|
|
20250116,153700,119903680,5250,5250,5250,5250,0
|
|
20250116,153600,119903680,5250,5250,5250,5250,0
|
|
20250116,153500,119903680,5250,5250,5250,5250,0
|
|
20250116,153400,119903680,5250,5250,5250,5250,0
|
|
20250116,153300,119903680,5250,5250,5250,5250,0
|
|
20250116,153200,119903680,5250,5250,5250,5250,0
|
|
20250116,153100,119903680,5250,5250,5250,5250,689
|
|
20250116,153000,119903680,5250,5250,5250,5250,689
|
|
20250116,152900,116286430,5250,5250,5250,5250,0
|
|
20250116,152800,116286430,5250,5250,5250,5250,0
|
|
20250116,152700,116286430,5250,5250,5250,5250,0
|
|
20250116,152600,116286430,5250,5250,5250,5250,0
|
|
20250116,152500,116286430,5250,5250,5250,5250,0
|
|
20250116,152400,116286430,5250,5250,5250,5250,0
|
|
20250116,152300,116286430,5250,5250,5250,5250,0
|
|
20250116,152200,116286430,5250,5250,5250,5250,0
|
|
20250116,152100,116286430,5250,5250,5250,5250,0
|
|
20250116,152000,116286430,5250,5250,5250,5250,0
|
|
20250116,151900,116286430,5250,5250,5250,5250,45
|
|
20250116,151800,116050180,5250,5250,5250,5250,125
|
|
20250116,151700,115393930,5250,5250,5250,5250,435
|
|
20250116,151600,113110180,5250,5230,5250,5230,2304
|
|
20250116,151500,101021520,5230,5230,5230,5230,483
|
|
20250116,151400,98495430,5230,5230,5230,5230,180
|
|
20250116,151300,97554030,5230,5230,5230,5230,5
|
|
20250116,151200,97527880,5230,5230,5230,5230,0
|
|
20250116,151100,97527880,5230,5230,5230,5230,0
|
|
20250116,151000,97527880,5230,5230,5230,5230,25
|
|
20250116,150900,97397130,5220,5220,5220,5220,0
|
|
20250116,150800,97397130,5220,5220,5220,5220,0
|
|
20250116,150700,97397130,5220,5220,5220,5220,0
|
|
20250116,150600,97397130,5220,5220,5220,5220,0
|
|
20250116,150500,97397130,5220,5220,5220,5220,0
|
|
20250116,150400,97397130,5220,5220,5220,5220,0
|
|
20250116,150300,97397130,5220,5220,5220,5220,0
|
|
20250116,150200,97397130,5220,5220,5220,5220,0
|
|
20250116,150100,97397130,5220,5220,5220,5220,100
|
|
20250116,150000,96875130,5220,5220,5220,5220,0
|
|
20250116,145900,96875130,5220,5220,5220,5220,0
|
|
20250116,145800,96875130,5220,5220,5220,5220,0
|
|
20250116,145700,96875130,5220,5220,5220,5220,0
|
|
20250116,145600,96875130,5220,5220,5220,5220,1
|
|
20250116,145500,96869910,5220,5220,5220,5220,1
|
|
20250116,145400,96864690,5220,5220,5220,5220,62
|
|
20250116,145300,96541050,5220,5220,5220,5220,0
|
|
20250116,145200,96541050,5220,5220,5220,5220,1
|
|
20250116,145100,96535830,5230,5230,5230,5230,20
|
|
20250116,145000,96431230,5220,5220,5220,5220,401
|
|
20250116,144900,94338010,5220,5220,5220,5220,0
|
|
20250116,144800,94338010,5220,5220,5220,5220,5
|
|
20250116,144700,94311910,5220,5220,5220,5220,0
|
|
20250116,144600,94311910,5220,5220,5220,5220,0
|
|
20250116,144500,94311910,5220,5220,5220,5220,0
|
|
20250116,144400,94311910,5220,5220,5220,5220,0
|
|
20250116,144300,94311910,5220,5220,5220,5220,0
|
|
20250116,144200,94311910,5220,5220,5220,5220,623
|
|
20250116,144100,91059850,5210,5210,5210,5210,0
|
|
20250116,144000,91059850,5210,5210,5210,5210,5
|
|
20250116,143900,91033800,5210,5210,5210,5210,0
|
|
20250116,143800,91033800,5210,5210,5210,5210,0
|
|
20250116,143700,91033800,5210,5210,5210,5210,150
|
|
20250116,143600,90252300,5210,5210,5210,5210,1
|
|
20250116,143500,90247090,5220,5220,5220,5220,0
|
|
20250116,143400,90247090,5220,5220,5220,5220,0
|
|
20250116,143300,90247090,5220,5220,5220,5220,23
|
|
20250116,143200,90127030,5220,5220,5220,5220,427
|
|
20250116,143100,87898090,5220,5220,5220,5220,3
|
|
20250116,143000,87882430,5220,5220,5220,5220,6
|
|
20250116,142900,87851110,5220,5220,5220,5220,0
|
|
20250116,142800,87851110,5220,5220,5220,5220,23
|
|
20250116,142700,87731050,5220,5220,5220,5220,822
|
|
20250116,142600,83440210,5220,5220,5220,5220,0
|
|
20250116,142500,83440210,5220,5220,5220,5220,0
|
|
20250116,142400,83440210,5220,5220,5220,5220,5
|
|
20250116,142300,83414110,5220,5220,5220,5220,20
|
|
20250116,142200,83309710,5230,5230,5230,5230,0
|
|
20250116,142100,83309710,5230,5230,5230,5230,147
|
|
20250116,142000,82540900,5220,5230,5230,5220,6
|
|
20250116,141900,82509570,5230,5230,5230,5230,1
|
|
20250116,141800,82504340,5220,5220,5220,5220,0
|
|
20250116,141700,82504340,5220,5220,5220,5220,0
|
|
20250116,141600,82504340,5220,5220,5220,5220,1
|
|
20250116,141500,82499120,5220,5220,5220,5220,100
|
|
20250116,141400,81977120,5220,5220,5220,5220,2
|
|
20250116,141300,81966680,5230,5230,5230,5230,0
|
|
20250116,141200,81966680,5230,5230,5230,5230,46
|
|
20250116,141100,81726100,5230,5220,5230,5220,21
|
|
20250116,141000,81616470,5230,5230,5230,5230,0
|
|
20250116,140900,81616470,5230,5230,5230,5230,0
|
|
20250116,140800,81616470,5230,5230,5230,5230,0
|
|
20250116,140700,81616470,5230,5230,5230,5230,0
|
|
20250116,140600,81616470,5230,5220,5230,5220,6
|
|
20250116,140500,81585140,5230,5230,5230,5230,0
|
|
20250116,140400,81585140,5230,5230,5230,5230,0
|
|
20250116,140300,81585140,5230,5230,5230,5230,0
|
|
20250116,140200,81585140,5230,5230,5230,5230,0
|
|
20250116,140100,81585140,5230,5230,5230,5230,1
|
|
20250116,140000,81579910,5230,5230,5230,5230,0
|
|
20250116,135900,81579910,5230,5230,5230,5230,0
|
|
20250116,135800,81579910,5230,5230,5230,5230,0
|
|
20250116,135700,81579910,5230,5230,5230,5230,0
|
|
20250116,135600,81579910,5230,5230,5230,5230,0
|
|
20250116,135500,81579910,5230,5230,5230,5230,0
|
|
20250116,135400,81579910,5230,5230,5230,5230,0
|
|
20250116,135300,81579910,5230,5230,5230,5230,0
|
|
20250116,135200,81579910,5230,5230,5230,5230,0
|
|
20250116,135100,81579910,5230,5230,5230,5230,0
|
|
20250116,135000,81579910,5230,5220,5230,5220,25
|
|
20250116,134900,81449210,5230,5230,5230,5230,0
|
|
20250116,134800,81449210,5230,5230,5230,5230,0
|
|
20250116,134700,81449210,5230,5230,5230,5230,0
|
|
20250116,134600,81449210,5230,5230,5230,5230,0
|
|
20250116,134500,81449210,5230,5230,5230,5230,0
|
|
20250116,134400,81449210,5230,5230,5230,5230,1498
|
|
20250116,134300,73614670,5230,5230,5230,5230,30
|
|
20250116,134200,73457770,5230,5230,5230,5230,5
|
|
20250116,134100,73431620,5230,5230,5230,5230,0
|
|
20250116,134000,73431620,5230,5230,5230,5230,0
|
|
20250116,133900,73431620,5230,5230,5230,5230,0
|
|
20250116,133800,73431620,5230,5230,5230,5230,0
|
|
20250116,133700,73431620,5230,5230,5230,5230,0
|
|
20250116,133600,73431620,5230,5230,5230,5230,5
|
|
20250116,133500,73405470,5230,5230,5230,5230,0
|
|
20250116,133400,73405470,5230,5230,5230,5230,2
|
|
20250116,133300,73395010,5230,5230,5230,5230,200
|
|
20250116,133200,72349010,5230,5230,5230,5230,0
|
|
20250116,133100,72349010,5230,5230,5230,5230,262
|
|
20250116,133000,70978750,5230,5220,5230,5220,633
|
|
20250116,132900,67668350,5210,5210,5210,5210,0
|
|
20250116,132800,67668350,5210,5210,5210,5210,0
|
|
20250116,132700,67668350,5210,5210,5210,5210,0
|
|
20250116,132600,67668350,5210,5210,5210,5210,489
|
|
20250116,132500,65120660,5210,5220,5220,5210,191
|
|
20250116,132400,64125370,5230,5230,5230,5230,0
|
|
20250116,132300,64125370,5230,5230,5230,5230,0
|
|
20250116,132200,64125370,5230,5230,5230,5230,0
|
|
20250116,132100,64125370,5230,5230,5230,5230,0
|
|
20250116,132000,64125370,5230,5230,5230,5230,0
|
|
20250116,131900,64125370,5230,5230,5230,5230,0
|
|
20250116,131800,64125370,5230,5230,5230,5230,0
|
|
20250116,131700,64125370,5230,5230,5230,5230,1
|
|
20250116,131600,64120140,5230,5230,5230,5230,0
|
|
20250116,131500,64120140,5230,5230,5230,5230,0
|
|
20250116,131400,64120140,5230,5230,5230,5230,0
|
|
20250116,131300,64120140,5230,5230,5230,5230,0
|
|
20250116,131200,64120140,5230,5230,5230,5230,0
|
|
20250116,131100,64120140,5230,5230,5230,5230,2
|
|
20250116,131000,64109680,5230,5230,5230,5230,0
|
|
20250116,130900,64109680,5230,5230,5230,5230,0
|
|
20250116,130800,64109680,5230,5230,5230,5230,0
|
|
20250116,130700,64109680,5230,5230,5230,5230,1
|
|
20250116,130600,64104450,5220,5220,5220,5220,37
|
|
20250116,130500,63911310,5230,5230,5230,5230,0
|
|
20250116,130400,63911310,5230,5230,5230,5230,0
|
|
20250116,130300,63911310,5230,5230,5230,5230,0
|
|
20250116,130200,63911310,5230,5230,5230,5230,0
|
|
20250116,130100,63911310,5230,5230,5230,5230,1
|
|
20250116,130000,63906080,5220,5220,5220,5220,9
|
|
20250116,125900,63859100,5220,5220,5220,5220,5
|
|
20250116,125800,63833000,5230,5230,5230,5230,0
|
|
20250116,125700,63833000,5230,5230,5230,5230,2
|
|
20250116,125600,63822540,5230,5220,5230,5220,501
|
|
20250116,125500,61206260,5220,5220,5220,5220,105
|
|
20250116,125400,60658160,5220,5220,5220,5220,0
|
|
20250116,125300,60658160,5220,5220,5220,5220,90
|
|
20250116,125200,60188360,5220,5220,5220,5220,0
|
|
20250116,125100,60188360,5220,5220,5220,5220,0
|
|
20250116,125000,60188360,5220,5220,5220,5220,5
|
|
20250116,124900,60162260,5230,5230,5230,5230,0
|
|
20250116,124800,60162260,5230,5230,5230,5230,0
|
|
20250116,124700,60162260,5230,5230,5230,5230,0
|
|
20250116,124600,60162260,5230,5230,5230,5230,147
|
|
20250116,124500,59393450,5220,5220,5220,5220,0
|
|
20250116,124400,59393450,5220,5230,5230,5220,827
|
|
20250116,124300,55073240,5230,5230,5230,5230,0
|
|
20250116,124200,55073240,5230,5230,5230,5230,0
|
|
20250116,124100,55073240,5230,5230,5230,5230,54
|
|
20250116,124000,54790820,5230,5230,5230,5230,0
|
|
20250116,123900,54790820,5230,5230,5230,5230,0
|
|
20250116,123800,54790820,5230,5230,5230,5230,0
|
|
20250116,123700,54790820,5230,5230,5230,5230,0
|
|
20250116,123600,54790820,5230,5230,5230,5230,0
|
|
20250116,123500,54790820,5230,5230,5230,5230,0
|
|
20250116,123400,54790820,5230,5230,5230,5230,0
|
|
20250116,123300,54790820,5230,5230,5230,5230,180
|
|
20250116,123200,53849420,5230,5230,5230,5230,0
|
|
20250116,123100,53849420,5230,5230,5230,5230,1
|
|
20250116,123000,53844190,5230,5230,5230,5230,0
|
|
20250116,122900,53844190,5230,5230,5230,5230,0
|
|
20250116,122800,53844190,5230,5230,5230,5230,2
|
|
20250116,122700,53833730,5220,5220,5220,5220,0
|
|
20250116,122600,53833730,5220,5220,5220,5220,0
|
|
20250116,122500,53833730,5220,5220,5220,5220,0
|
|
20250116,122400,53833730,5220,5220,5220,5220,5
|
|
20250116,122300,53807630,5220,5220,5220,5220,0
|
|
20250116,122200,53807630,5220,5220,5220,5220,5
|
|
20250116,122100,53781530,5220,5220,5220,5220,0
|
|
20250116,122000,53781530,5220,5220,5220,5220,0
|
|
20250116,121900,53781530,5220,5220,5220,5220,0
|
|
20250116,121800,53781530,5220,5220,5220,5220,0
|
|
20250116,121700,53781530,5220,5220,5220,5220,0
|
|
20250116,121600,53781530,5220,5220,5220,5220,0
|
|
20250116,121500,53781530,5220,5220,5220,5220,5
|
|
20250116,121400,53755430,5210,5210,5210,5210,18
|
|
20250116,121300,53661650,5220,5220,5220,5220,0
|
|
20250116,121200,53661650,5220,5220,5220,5220,12
|
|
20250116,121100,53599010,5230,5230,5230,5230,1
|
|
20250116,121000,53593780,5230,5230,5230,5230,0
|
|
20250116,120900,53593780,5230,5230,5230,5230,0
|
|
20250116,120800,53593780,5230,5230,5230,5230,3
|
|
20250116,120700,53578090,5230,5230,5230,5230,40
|
|
20250116,120600,53368890,5230,5230,5230,5230,100
|
|
20250116,120500,52845890,5230,5230,5230,5230,0
|
|
20250116,120400,52845890,5230,5230,5230,5230,0
|
|
20250116,120300,52845890,5230,5230,5230,5230,0
|
|
20250116,120200,52845890,5230,5230,5230,5230,0
|
|
20250116,120100,52845890,5230,5230,5230,5230,0
|
|
20250116,120000,52845890,5230,5230,5230,5230,0
|
|
20250116,115900,52845890,5230,5230,5230,5230,0
|
|
20250116,115800,52845890,5230,5220,5230,5210,623
|
|
20250116,115700,49598700,5210,5210,5210,5210,0
|
|
20250116,115600,49598700,5210,5210,5210,5210,0
|
|
20250116,115500,49598700,5210,5210,5210,5210,1
|
|
20250116,115400,49593490,5220,5220,5220,5220,0
|
|
20250116,115300,49593490,5220,5220,5220,5220,0
|
|
20250116,115200,49593490,5220,5220,5220,5220,0
|
|
20250116,115100,49593490,5220,5220,5220,5220,4
|
|
20250116,115000,49572610,5210,5210,5210,5210,0
|
|
20250116,114900,49572610,5210,5220,5220,5210,104
|
|
20250116,114800,49030760,5220,5220,5220,5220,0
|
|
20250116,114700,49030760,5220,5220,5220,5220,0
|
|
20250116,114600,49030760,5220,5220,5220,5220,0
|
|
20250116,114500,49030760,5220,5220,5220,5220,0
|
|
20250116,114400,49030760,5220,5220,5220,5220,0
|
|
20250116,114300,49030760,5220,5220,5220,5220,5
|
|
20250116,114200,49004660,5220,5220,5220,5220,0
|
|
20250116,114100,49004660,5220,5220,5220,5220,0
|
|
20250116,114000,49004660,5220,5220,5220,5220,110
|
|
20250116,113900,48430460,5200,5200,5200,5200,0
|
|
20250116,113800,48430460,5200,5200,5200,5200,0
|
|
20250116,113700,48430460,5200,5200,5200,5200,0
|
|
20250116,113600,48430460,5200,5200,5200,5200,0
|
|
20250116,113500,48430460,5200,5200,5200,5200,0
|
|
20250116,113400,48430460,5200,5200,5200,5200,0
|
|
20250116,113300,48430460,5200,5200,5200,5200,0
|
|
20250116,113200,48430460,5200,5200,5200,5200,0
|
|
20250116,113100,48430460,5200,5200,5200,5200,0
|
|
20250116,113000,48430460,5200,5220,5220,5200,10
|
|
20250116,112900,48378360,5230,5230,5230,5230,0
|
|
20250116,112800,48378360,5230,5230,5230,5230,0
|
|
20250116,112700,48378360,5230,5230,5230,5230,0
|
|
20250116,112600,48378360,5230,5230,5230,5230,1
|
|
20250116,112500,48373130,5210,5210,5210,5210,0
|
|
20250116,112400,48373130,5210,5210,5210,5210,0
|
|
20250116,112300,48373130,5210,5210,5210,5210,5
|
|
20250116,112200,48347080,5200,5200,5200,5200,0
|
|
20250116,112100,48347080,5200,5200,5200,5200,0
|
|
20250116,112000,48347080,5200,5200,5200,5200,0
|
|
20250116,111900,48347080,5200,5200,5200,5200,0
|
|
20250116,111800,48347080,5200,5200,5200,5200,0
|
|
20250116,111700,48347080,5200,5200,5200,5200,0
|
|
20250116,111600,48347080,5200,5200,5200,5200,2
|
|
20250116,111500,48336680,5190,5220,5220,5190,150
|
|
20250116,111400,47557610,5220,5220,5220,5220,0
|
|
20250116,111300,47557610,5220,5220,5220,5220,1
|
|
20250116,111200,47552390,5230,5230,5230,5230,0
|
|
20250116,111100,47552390,5230,5230,5230,5230,7
|
|
20250116,111000,47515780,5200,5200,5200,5200,0
|
|
20250116,110900,47515780,5200,5200,5200,5200,0
|
|
20250116,110800,47515780,5200,5200,5200,5200,0
|
|
20250116,110700,47515780,5200,5200,5200,5200,0
|
|
20250116,110600,47515780,5200,5200,5200,5200,50
|
|
20250116,110500,47255780,5190,5190,5190,5190,0
|
|
20250116,110400,47255780,5190,5190,5190,5190,0
|
|
20250116,110300,47255780,5190,5190,5190,5190,0
|
|
20250116,110200,47255780,5190,5190,5190,5190,0
|
|
20250116,110100,47255780,5190,5200,5200,5190,330
|
|
20250116,110000,45542080,5200,5210,5210,5200,3142
|
|
20250116,105900,29200240,5220,5220,5220,5220,0
|
|
20250116,105800,29200240,5220,5220,5220,5220,0
|
|
20250116,105700,29200240,5220,5220,5220,5220,0
|
|
20250116,105600,29200240,5220,5220,5220,5220,21
|
|
20250116,105500,29090620,5220,5220,5220,5220,0
|
|
20250116,105400,29090620,5220,5220,5220,5220,41
|
|
20250116,105300,28876600,5210,5210,5210,5210,0
|
|
20250116,105200,28876600,5210,5210,5210,5210,32
|
|
20250116,105100,28709880,5200,5200,5200,5200,0
|
|
20250116,105000,28709880,5200,5200,5200,5200,0
|
|
20250116,104900,28709880,5200,5220,5240,5200,345
|
|
20250116,104800,26906730,5200,5200,5200,5200,0
|
|
20250116,104700,26906730,5200,5200,5200,5200,0
|
|
20250116,104600,26906730,5200,5200,5200,5200,0
|
|
20250116,104500,26906730,5200,5200,5200,5200,0
|
|
20250116,104400,26906730,5200,5210,5210,5200,207
|
|
20250116,104300,25829520,5210,5210,5210,5210,0
|
|
20250116,104200,25829520,5210,5210,5210,5210,0
|
|
20250116,104100,25829520,5210,5210,5210,5210,0
|
|
20250116,104000,25829520,5210,5210,5210,5210,0
|
|
20250116,103900,25829520,5210,5210,5210,5210,15
|
|
20250116,103800,25751370,5220,5220,5220,5220,6
|
|
20250116,103700,25720050,5220,5220,5220,5220,4
|
|
20250116,103600,25699170,5220,5220,5220,5220,2
|
|
20250116,103500,25688730,5220,5220,5220,5220,8
|
|
20250116,103400,25646970,5220,5220,5220,5220,11
|
|
20250116,103300,25589550,5220,5230,5230,5220,16
|
|
20250116,103200,25506000,5240,5240,5240,5240,0
|
|
20250116,103100,25506000,5240,5240,5240,5240,0
|
|
20250116,103000,25506000,5240,5240,5240,5240,0
|
|
20250116,102900,25506000,5240,5240,5240,5240,0
|
|
20250116,102800,25506000,5240,5240,5240,5240,0
|
|
20250116,102700,25506000,5240,5240,5240,5240,6
|
|
20250116,102600,25474560,5240,5240,5240,5240,0
|
|
20250116,102500,25474560,5240,5240,5240,5240,0
|
|
20250116,102400,25474560,5240,5240,5240,5230,17
|
|
20250116,102300,25385490,5240,5240,5240,5240,4
|
|
20250116,102200,25364530,5240,5240,5240,5240,0
|
|
20250116,102100,25364530,5240,5240,5240,5240,0
|
|
20250116,102000,25364530,5240,5240,5240,5240,0
|
|
20250116,101900,25364530,5240,5240,5240,5240,0
|
|
20250116,101800,25364530,5240,5240,5240,5240,0
|
|
20250116,101700,25364530,5240,5240,5240,5240,0
|
|
20250116,101600,25364530,5240,5240,5240,5240,0
|
|
20250116,101500,25364530,5240,5240,5240,5240,0
|
|
20250116,101400,25364530,5240,5240,5240,5240,0
|
|
20250116,101300,25364530,5240,5240,5240,5240,0
|
|
20250116,101200,25364530,5240,5240,5240,5240,1
|
|
20250116,101100,25359290,5240,5240,5240,5240,1
|
|
20250116,101000,25354050,5250,5250,5250,5250,0
|
|
20250116,100900,25354050,5250,5250,5250,5250,0
|
|
20250116,100800,25354050,5250,5240,5250,5240,298
|
|
20250116,100700,23790900,5240,5240,5240,5240,0
|
|
20250116,100600,23790900,5240,5240,5240,5240,1
|
|
20250116,100500,23785660,5240,5240,5240,5240,1
|
|
20250116,100400,23780420,5240,5240,5240,5240,0
|
|
20250116,100300,23780420,5240,5240,5240,5240,0
|
|
20250116,100200,23780420,5240,5240,5240,5240,0
|
|
20250116,100100,23780420,5240,5240,5240,5240,95
|
|
20250116,100000,23282620,5230,5230,5230,5230,0
|
|
20250116,095900,23282620,5230,5230,5230,5230,7
|
|
20250116,095800,23246010,5240,5240,5240,5240,0
|
|
20250116,095700,23246010,5240,5240,5240,5240,0
|
|
20250116,095600,23246010,5240,5240,5240,5240,0
|
|
20250116,095500,23246010,5240,5240,5240,5240,0
|
|
20250116,095400,23246010,5240,5240,5240,5240,0
|
|
20250116,095300,23246010,5240,5240,5240,5240,367
|
|
20250116,095200,21322930,5230,5230,5230,5230,233
|
|
20250116,095100,20104340,5230,5230,5230,5230,0
|
|
20250116,095000,20104340,5230,5230,5230,5230,1
|
|
20250116,094900,20099110,5230,5230,5230,5230,0
|
|
20250116,094800,20099110,5230,5230,5230,5230,0
|
|
20250116,094700,20099110,5230,5230,5230,5230,0
|
|
20250116,094600,20099110,5230,5230,5230,5230,0
|
|
20250116,094500,20099110,5230,5230,5230,5230,75
|
|
20250116,094400,19706860,5230,5230,5230,5230,4
|
|
20250116,094300,19685940,5230,5230,5230,5230,1
|
|
20250116,094200,19680710,5230,5230,5230,5230,6
|
|
20250116,094100,19649330,5200,5200,5200,5200,0
|
|
20250116,094000,19649330,5200,5200,5200,5200,0
|
|
20250116,093900,19649330,5200,5200,5200,5200,0
|
|
20250116,093800,19649330,5200,5200,5200,5200,0
|
|
20250116,093700,19649330,5200,5200,5200,5200,80
|
|
20250116,093600,19233330,5200,5200,5200,5200,300
|
|
20250116,093500,17673330,5200,5230,5230,5200,15
|
|
20250116,093400,17595000,5190,5190,5190,5190,0
|
|
20250116,093300,17595000,5190,5190,5190,5190,0
|
|
20250116,093200,17595000,5190,5190,5190,5190,0
|
|
20250116,093100,17595000,5190,5190,5190,5190,0
|
|
20250116,093000,17595000,5190,5190,5190,5190,0
|
|
20250116,092900,17595000,5190,5220,5220,5190,1003
|
|
20250116,092800,12388010,5190,5190,5190,5190,0
|
|
20250116,092700,12388010,5190,5220,5220,5190,123
|
|
20250116,092600,11748420,5240,5240,5240,5240,0
|
|
20250116,092500,11748420,5240,5240,5240,5240,0
|
|
20250116,092400,11748420,5240,5240,5240,5240,0
|
|
20250116,092300,11748420,5240,5240,5240,5240,0
|
|
20250116,092200,11748420,5240,5240,5240,5240,1
|
|
20250116,092100,11743180,5200,5200,5200,5200,0
|
|
20250116,092000,11743180,5200,5200,5200,5200,93
|
|
20250116,091900,11259580,5190,5190,5190,5190,0
|
|
20250116,091800,11259580,5190,5190,5190,5190,193
|
|
20250116,091700,10257910,5190,5230,5230,5190,200
|
|
20250116,091600,9218600,5230,5230,5230,5230,0
|
|
20250116,091500,9218600,5230,5220,5240,5220,342
|
|
20250116,091400,7429430,5230,5230,5230,5230,0
|
|
20250116,091300,7429430,5230,5230,5230,5230,0
|
|
20250116,091200,7429430,5230,5230,5230,5230,46
|
|
20250116,091100,7188850,5240,5240,5240,5240,4
|
|
20250116,091000,7167890,5240,5240,5240,5240,0
|
|
20250116,090900,7167890,5240,5240,5240,5240,0
|
|
20250116,090800,7167890,5240,5240,5240,5240,100
|
|
20250116,090700,6643890,5230,5230,5230,5230,80
|
|
20250116,090600,6225490,5220,5220,5220,5220,6
|
|
20250116,090500,6194170,5230,5220,5230,5220,191
|
|
20250116,090400,5196740,5220,5230,5230,5220,91
|
|
20250116,090300,4721460,5230,5230,5230,5230,26
|
|
20250116,090200,4585480,5240,5220,5240,5220,4
|
|
20250116,090100,4564580,5240,5240,5240,5240,2
|
|
20250116,090000,4554100,5220,5200,5220,5200,875
|