693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,203000,88231340,5200,5200,5200,5200,117
|
|
20250117,202900,88231340,5200,5200,5200,5200,0
|
|
20250117,202800,88231340,5200,5200,5200,5200,0
|
|
20250117,202700,88231340,5200,5200,5200,5200,0
|
|
20250117,202600,88231340,5200,5200,5200,5200,0
|
|
20250117,202500,88231340,5200,5200,5200,5200,0
|
|
20250117,202400,88231340,5200,5200,5200,5200,0
|
|
20250117,202300,88231340,5200,5200,5200,5200,0
|
|
20250117,202200,88231340,5200,5200,5200,5200,0
|
|
20250117,202100,88231340,5200,5200,5200,5200,0
|
|
20250117,202000,88231340,5200,5200,5200,5200,0
|
|
20250117,201900,88231340,5200,5200,5200,5200,0
|
|
20250117,201800,88231340,5200,5200,5200,5200,0
|
|
20250117,201700,88231340,5200,5200,5200,5200,0
|
|
20250117,201600,88231340,5200,5200,5200,5200,0
|
|
20250117,201500,88231340,5200,5200,5200,5200,0
|
|
20250117,201400,88231340,5200,5200,5200,5200,0
|
|
20250117,201300,88231340,5200,5200,5200,5200,0
|
|
20250117,201200,88231340,5200,5200,5200,5200,0
|
|
20250117,201100,88231340,5200,5200,5200,5200,0
|
|
20250117,201000,88231340,5200,5200,5200,5200,0
|
|
20250117,200900,88231340,5200,5200,5200,5200,0
|
|
20250117,200800,88231340,5200,5200,5200,5200,0
|
|
20250117,200700,88231340,5200,5200,5200,5200,0
|
|
20250117,200600,88231340,5200,5200,5200,5200,0
|
|
20250117,200500,88231340,5200,5200,5200,5200,0
|
|
20250117,200400,88231340,5200,5200,5200,5200,0
|
|
20250117,200300,88231340,5200,5200,5200,5200,0
|
|
20250117,200200,88231340,5200,5200,5200,5200,0
|
|
20250117,200100,88231340,5200,5200,5200,5200,0
|
|
20250117,200000,88231340,5200,5200,5200,5200,117
|
|
20250117,195900,88231340,5200,5200,5200,5200,0
|
|
20250117,195800,88231340,5200,5200,5200,5200,0
|
|
20250117,195700,88231340,5200,5200,5200,5200,0
|
|
20250117,195600,88231340,5200,5200,5200,5200,0
|
|
20250117,195500,88231340,5200,5200,5200,5200,0
|
|
20250117,195400,88231340,5200,5200,5200,5200,0
|
|
20250117,195300,88231340,5200,5200,5200,5200,0
|
|
20250117,195200,88231340,5200,5200,5200,5200,0
|
|
20250117,195100,88231340,5200,5200,5200,5200,0
|
|
20250117,195000,88231340,5200,5200,5200,5200,0
|
|
20250117,194900,88231340,5200,5200,5200,5200,0
|
|
20250117,194800,88231340,5200,5200,5200,5200,0
|
|
20250117,194700,88231340,5200,5200,5200,5200,0
|
|
20250117,194600,88231340,5200,5200,5200,5200,0
|
|
20250117,194500,88231340,5200,5200,5200,5200,0
|
|
20250117,194400,88231340,5200,5200,5200,5200,0
|
|
20250117,194300,88231340,5200,5200,5200,5200,0
|
|
20250117,194200,88231340,5200,5200,5200,5200,0
|
|
20250117,194100,88231340,5200,5200,5200,5200,0
|
|
20250117,194000,88231340,5200,5200,5200,5200,0
|
|
20250117,193900,88231340,5200,5200,5200,5200,0
|
|
20250117,193800,88231340,5200,5200,5200,5200,0
|
|
20250117,193700,88231340,5200,5200,5200,5200,0
|
|
20250117,193600,88231340,5200,5200,5200,5200,0
|
|
20250117,193500,88231340,5200,5200,5200,5200,0
|
|
20250117,193400,88231340,5200,5200,5200,5200,0
|
|
20250117,193300,88231340,5200,5200,5200,5200,0
|
|
20250117,193200,88231340,5200,5200,5200,5200,0
|
|
20250117,193100,88231340,5200,5200,5200,5200,0
|
|
20250117,193000,88231340,5200,5200,5200,5200,117
|
|
20250117,192900,88231340,5200,5200,5200,5200,0
|
|
20250117,192800,88231340,5200,5200,5200,5200,0
|
|
20250117,192700,88231340,5200,5200,5200,5200,0
|
|
20250117,192600,88231340,5200,5200,5200,5200,0
|
|
20250117,192500,88231340,5200,5200,5200,5200,0
|
|
20250117,192400,88231340,5200,5200,5200,5200,0
|
|
20250117,192300,88231340,5200,5200,5200,5200,0
|
|
20250117,192200,88231340,5200,5200,5200,5200,0
|
|
20250117,192100,88231340,5200,5200,5200,5200,0
|
|
20250117,192000,88231340,5200,5200,5200,5200,0
|
|
20250117,191900,88231340,5200,5200,5200,5200,0
|
|
20250117,191800,88231340,5200,5200,5200,5200,0
|
|
20250117,191700,88231340,5200,5200,5200,5200,0
|
|
20250117,191600,88231340,5200,5200,5200,5200,0
|
|
20250117,191500,88231340,5200,5200,5200,5200,0
|
|
20250117,191400,88231340,5200,5200,5200,5200,0
|
|
20250117,191300,88231340,5200,5200,5200,5200,0
|
|
20250117,191200,88231340,5200,5200,5200,5200,0
|
|
20250117,191100,88231340,5200,5200,5200,5200,0
|
|
20250117,191000,88231340,5200,5200,5200,5200,0
|
|
20250117,190900,88231340,5200,5200,5200,5200,0
|
|
20250117,190800,88231340,5200,5200,5200,5200,0
|
|
20250117,190700,88231340,5200,5200,5200,5200,0
|
|
20250117,190600,88231340,5200,5200,5200,5200,0
|
|
20250117,190500,88231340,5200,5200,5200,5200,0
|
|
20250117,190400,88231340,5200,5200,5200,5200,0
|
|
20250117,190300,88231340,5200,5200,5200,5200,0
|
|
20250117,190200,88231340,5200,5200,5200,5200,0
|
|
20250117,190100,88231340,5200,5200,5200,5200,0
|
|
20250117,190000,88231340,5200,5200,5200,5200,117
|
|
20250117,185900,88231340,5200,5200,5200,5200,0
|
|
20250117,185800,88231340,5200,5200,5200,5200,0
|
|
20250117,185700,88231340,5200,5200,5200,5200,0
|
|
20250117,185600,88231340,5200,5200,5200,5200,0
|
|
20250117,185500,88231340,5200,5200,5200,5200,0
|
|
20250117,185400,88231340,5200,5200,5200,5200,0
|
|
20250117,185300,88231340,5200,5200,5200,5200,0
|
|
20250117,185200,88231340,5200,5200,5200,5200,0
|
|
20250117,185100,88231340,5200,5200,5200,5200,0
|
|
20250117,185000,88231340,5200,5200,5200,5200,0
|
|
20250117,184900,88231340,5200,5200,5200,5200,0
|
|
20250117,184800,88231340,5200,5200,5200,5200,0
|
|
20250117,184700,88231340,5200,5200,5200,5200,0
|
|
20250117,184600,88231340,5200,5200,5200,5200,0
|
|
20250117,184500,88231340,5200,5200,5200,5200,0
|
|
20250117,184400,88231340,5200,5200,5200,5200,0
|
|
20250117,184300,88231340,5200,5200,5200,5200,0
|
|
20250117,184200,88231340,5200,5200,5200,5200,0
|
|
20250117,184100,88231340,5200,5200,5200,5200,0
|
|
20250117,184000,88231340,5200,5200,5200,5200,0
|
|
20250117,183900,88231340,5200,5200,5200,5200,0
|
|
20250117,183800,88231340,5200,5200,5200,5200,0
|
|
20250117,183700,88231340,5200,5200,5200,5200,0
|
|
20250117,183600,88231340,5200,5200,5200,5200,0
|
|
20250117,183500,88231340,5200,5200,5200,5200,0
|
|
20250117,183400,88231340,5200,5200,5200,5200,0
|
|
20250117,183300,88231340,5200,5200,5200,5200,0
|
|
20250117,183200,88231340,5200,5200,5200,5200,0
|
|
20250117,183100,88231340,5200,5200,5200,5200,0
|
|
20250117,183000,88231340,5200,5200,5200,5200,117
|
|
20250117,182900,88231340,5200,5200,5200,5200,0
|
|
20250117,182800,88231340,5200,5200,5200,5200,0
|
|
20250117,182700,88231340,5200,5200,5200,5200,0
|
|
20250117,182600,88231340,5200,5200,5200,5200,0
|
|
20250117,182500,88231340,5200,5200,5200,5200,0
|
|
20250117,182400,88231340,5200,5200,5200,5200,0
|
|
20250117,182300,88231340,5200,5200,5200,5200,0
|
|
20250117,182200,88231340,5200,5200,5200,5200,0
|
|
20250117,182100,88231340,5200,5200,5200,5200,0
|
|
20250117,182000,88231340,5200,5200,5200,5200,0
|
|
20250117,181900,88231340,5200,5200,5200,5200,0
|
|
20250117,181800,88231340,5200,5200,5200,5200,0
|
|
20250117,181700,88231340,5200,5200,5200,5200,0
|
|
20250117,181600,88231340,5200,5200,5200,5200,0
|
|
20250117,181500,88231340,5200,5200,5200,5200,0
|
|
20250117,181400,88231340,5200,5200,5200,5200,0
|
|
20250117,181300,88231340,5200,5200,5200,5200,0
|
|
20250117,181200,88231340,5200,5200,5200,5200,0
|
|
20250117,181100,88231340,5200,5200,5200,5200,0
|
|
20250117,181000,88231340,5200,5200,5200,5200,0
|
|
20250117,180900,88231340,5200,5200,5200,5200,0
|
|
20250117,180800,88231340,5200,5200,5200,5200,0
|
|
20250117,180700,88231340,5200,5200,5200,5200,0
|
|
20250117,180600,88231340,5200,5200,5200,5200,0
|
|
20250117,180500,88231340,5200,5200,5200,5200,0
|
|
20250117,180400,88231340,5200,5200,5200,5200,0
|
|
20250117,180300,88231340,5200,5200,5200,5200,0
|
|
20250117,180200,88231340,5200,5200,5200,5200,0
|
|
20250117,180100,88231340,5200,5200,5200,5200,0
|
|
20250117,180000,88231340,5200,5200,5200,5200,117
|
|
20250117,175900,88231340,5200,5200,5200,5200,0
|
|
20250117,175800,88231340,5200,5200,5200,5200,0
|
|
20250117,175700,88231340,5200,5200,5200,5200,0
|
|
20250117,175600,88231340,5200,5200,5200,5200,0
|
|
20250117,175500,88231340,5200,5200,5200,5200,0
|
|
20250117,175400,88231340,5200,5200,5200,5200,0
|
|
20250117,175300,88231340,5200,5200,5200,5200,0
|
|
20250117,175200,88231340,5200,5200,5200,5200,0
|
|
20250117,175100,88231340,5200,5200,5200,5200,0
|
|
20250117,175000,88231340,5200,5200,5200,5200,0
|
|
20250117,174900,88231340,5200,5200,5200,5200,0
|
|
20250117,174800,88231340,5200,5200,5200,5200,0
|
|
20250117,174700,88231340,5200,5200,5200,5200,0
|
|
20250117,174600,88231340,5200,5200,5200,5200,0
|
|
20250117,174500,88231340,5200,5200,5200,5200,0
|
|
20250117,174400,88231340,5200,5200,5200,5200,0
|
|
20250117,174300,88231340,5200,5200,5200,5200,0
|
|
20250117,174200,88231340,5200,5200,5200,5200,0
|
|
20250117,174100,88231340,5200,5200,5200,5200,0
|
|
20250117,174000,88231340,5200,5200,5200,5200,0
|
|
20250117,173900,88231340,5200,5200,5200,5200,0
|
|
20250117,173800,88231340,5200,5200,5200,5200,0
|
|
20250117,173700,88231340,5200,5200,5200,5200,0
|
|
20250117,173600,88231340,5200,5200,5200,5200,0
|
|
20250117,173500,88231340,5200,5200,5200,5200,0
|
|
20250117,173400,88231340,5200,5200,5200,5200,0
|
|
20250117,173300,88231340,5200,5200,5200,5200,0
|
|
20250117,173200,88231340,5200,5200,5200,5200,0
|
|
20250117,173100,88231340,5200,5200,5200,5200,0
|
|
20250117,173000,88231340,5200,5200,5200,5200,117
|
|
20250117,172900,88231340,5200,5200,5200,5200,0
|
|
20250117,172800,88231340,5200,5200,5200,5200,0
|
|
20250117,172700,88231340,5200,5200,5200,5200,0
|
|
20250117,172600,88231340,5200,5200,5200,5200,0
|
|
20250117,172500,88231340,5200,5200,5200,5200,0
|
|
20250117,172400,88231340,5200,5200,5200,5200,0
|
|
20250117,172300,88231340,5200,5200,5200,5200,0
|
|
20250117,172200,88231340,5200,5200,5200,5200,0
|
|
20250117,172100,88231340,5200,5200,5200,5200,0
|
|
20250117,172000,88231340,5200,5200,5200,5200,0
|
|
20250117,171900,88231340,5200,5200,5200,5200,0
|
|
20250117,171800,88231340,5200,5200,5200,5200,0
|
|
20250117,171700,88231340,5200,5200,5200,5200,0
|
|
20250117,171600,88231340,5200,5200,5200,5200,0
|
|
20250117,171500,88231340,5200,5200,5200,5200,0
|
|
20250117,171400,88231340,5200,5200,5200,5200,0
|
|
20250117,171300,88231340,5200,5200,5200,5200,0
|
|
20250117,171200,88231340,5200,5200,5200,5200,0
|
|
20250117,171100,88231340,5200,5200,5200,5200,0
|
|
20250117,171000,88231340,5200,5200,5200,5200,0
|
|
20250117,170900,88231340,5200,5200,5200,5200,0
|
|
20250117,170800,88231340,5200,5200,5200,5200,0
|
|
20250117,170700,88231340,5200,5200,5200,5200,0
|
|
20250117,170600,88231340,5200,5200,5200,5200,0
|
|
20250117,170500,88231340,5200,5200,5200,5200,0
|
|
20250117,170400,88231340,5200,5200,5200,5200,0
|
|
20250117,170300,88231340,5200,5200,5200,5200,0
|
|
20250117,170200,88231340,5200,5200,5200,5200,0
|
|
20250117,170100,88231340,5200,5200,5200,5200,0
|
|
20250117,170000,88231340,5200,5200,5200,5200,117
|
|
20250117,165900,88231340,5200,5200,5200,5200,0
|
|
20250117,165800,88231340,5200,5200,5200,5200,0
|
|
20250117,165700,88231340,5200,5200,5200,5200,0
|
|
20250117,165600,88231340,5200,5200,5200,5200,0
|
|
20250117,165500,88231340,5200,5200,5200,5200,0
|
|
20250117,165400,88231340,5200,5200,5200,5200,0
|
|
20250117,165300,88231340,5200,5200,5200,5200,0
|
|
20250117,165200,88231340,5200,5200,5200,5200,0
|
|
20250117,165100,88231340,5200,5200,5200,5200,0
|
|
20250117,165000,88231340,5200,5200,5200,5200,0
|
|
20250117,164900,88231340,5200,5200,5200,5200,0
|
|
20250117,164800,88231340,5200,5200,5200,5200,0
|
|
20250117,164700,88231340,5200,5200,5200,5200,0
|
|
20250117,164600,88231340,5200,5200,5200,5200,0
|
|
20250117,164500,88231340,5200,5200,5200,5200,0
|
|
20250117,164400,88231340,5200,5200,5200,5200,0
|
|
20250117,164300,88231340,5200,5200,5200,5200,0
|
|
20250117,164200,88231340,5200,5200,5200,5200,0
|
|
20250117,164100,88231340,5200,5200,5200,5200,0
|
|
20250117,164000,88231340,5200,5200,5200,5200,0
|
|
20250117,163900,88231340,5200,5200,5200,5200,0
|
|
20250117,163800,88231340,5200,5200,5200,5200,0
|
|
20250117,163700,88231340,5200,5200,5200,5200,0
|
|
20250117,163600,88231340,5200,5200,5200,5200,0
|
|
20250117,163500,88231340,5200,5200,5200,5200,0
|
|
20250117,163400,88231340,5200,5200,5200,5200,0
|
|
20250117,163300,88231340,5200,5200,5200,5200,0
|
|
20250117,163200,88231340,5200,5200,5200,5200,0
|
|
20250117,163100,88231340,5200,5200,5200,5200,0
|
|
20250117,163000,88231340,5200,5200,5200,5200,117
|
|
20250117,162900,88231340,5200,5200,5200,5200,0
|
|
20250117,162800,88231340,5200,5200,5200,5200,0
|
|
20250117,162700,88231340,5200,5200,5200,5200,0
|
|
20250117,162600,88231340,5200,5200,5200,5200,0
|
|
20250117,162500,88231340,5200,5200,5200,5200,0
|
|
20250117,162400,88231340,5200,5200,5200,5200,0
|
|
20250117,162300,88231340,5200,5200,5200,5200,0
|
|
20250117,162200,88231340,5200,5200,5200,5200,0
|
|
20250117,162100,88231340,5200,5200,5200,5200,0
|
|
20250117,162000,88231340,5200,5200,5200,5200,0
|
|
20250117,161900,88231340,5200,5200,5200,5200,0
|
|
20250117,161800,88231340,5200,5200,5200,5200,0
|
|
20250117,161700,88231340,5200,5200,5200,5200,0
|
|
20250117,161600,88231340,5200,5200,5200,5200,0
|
|
20250117,161500,88231340,5200,5200,5200,5200,0
|
|
20250117,161400,88231340,5200,5200,5200,5200,0
|
|
20250117,161300,88231340,5200,5200,5200,5200,0
|
|
20250117,161200,88231340,5200,5200,5200,5200,0
|
|
20250117,161100,88231340,5200,5200,5200,5200,0
|
|
20250117,161000,88231340,5200,5200,5200,5200,0
|
|
20250117,160900,88231340,5200,5200,5200,5200,0
|
|
20250117,160800,88231340,5200,5200,5200,5200,0
|
|
20250117,160700,88231340,5200,5200,5200,5200,0
|
|
20250117,160600,88231340,5200,5200,5200,5200,0
|
|
20250117,160500,88231340,5200,5200,5200,5200,0
|
|
20250117,160400,88231340,5200,5200,5200,5200,0
|
|
20250117,160300,88231340,5200,5200,5200,5200,0
|
|
20250117,160200,88231340,5200,5200,5200,5200,0
|
|
20250117,160100,88231340,5200,5200,5200,5200,0
|
|
20250117,160000,88231340,5200,5200,5200,5200,117
|
|
20250117,155900,88231340,5200,5200,5200,5200,0
|
|
20250117,155800,88231340,5200,5200,5200,5200,0
|
|
20250117,155700,88231340,5200,5200,5200,5200,0
|
|
20250117,155600,88231340,5200,5200,5200,5200,0
|
|
20250117,155500,88231340,5200,5200,5200,5200,0
|
|
20250117,155400,88231340,5200,5200,5200,5200,0
|
|
20250117,155300,88231340,5200,5200,5200,5200,0
|
|
20250117,155200,88231340,5200,5200,5200,5200,0
|
|
20250117,155100,88231340,5200,5200,5200,5200,0
|
|
20250117,155000,88231340,5200,5200,5200,5200,0
|
|
20250117,154900,88231340,5200,5200,5200,5200,0
|
|
20250117,154800,88231340,5200,5200,5200,5200,0
|
|
20250117,154700,88231340,5200,5200,5200,5200,0
|
|
20250117,154600,88231340,5200,5200,5200,5200,0
|
|
20250117,154500,88231340,5200,5200,5200,5200,0
|
|
20250117,154400,88231340,5200,5200,5200,5200,0
|
|
20250117,154300,88231340,5200,5200,5200,5200,0
|
|
20250117,154200,88231340,5200,5200,5200,5200,0
|
|
20250117,154100,88231340,5200,5200,5200,5200,0
|
|
20250117,154000,88231340,5200,5200,5200,5200,0
|
|
20250117,153900,88231340,5200,5200,5200,5200,0
|
|
20250117,153800,88231340,5200,5200,5200,5200,0
|
|
20250117,153700,88231340,5200,5200,5200,5200,0
|
|
20250117,153600,88231340,5200,5200,5200,5200,0
|
|
20250117,153500,88231340,5200,5200,5200,5200,0
|
|
20250117,153400,88231340,5200,5200,5200,5200,0
|
|
20250117,153300,88231340,5200,5200,5200,5200,0
|
|
20250117,153200,88231340,5200,5200,5200,5200,0
|
|
20250117,153100,88231340,5200,5200,5200,5200,0
|
|
20250117,153000,88231340,5200,5200,5200,5200,234
|
|
20250117,152900,87622940,5210,5210,5210,5210,0
|
|
20250117,152800,87622940,5210,5210,5210,5210,0
|
|
20250117,152700,87622940,5210,5210,5210,5210,0
|
|
20250117,152600,87622940,5210,5210,5210,5210,0
|
|
20250117,152500,87622940,5210,5210,5210,5210,0
|
|
20250117,152400,87622940,5210,5210,5210,5210,0
|
|
20250117,152300,87622940,5210,5210,5210,5210,0
|
|
20250117,152200,87622940,5210,5210,5210,5210,0
|
|
20250117,152100,87622940,5210,5210,5210,5210,0
|
|
20250117,152000,87622940,5210,5210,5210,5210,0
|
|
20250117,151900,87622940,5210,5210,5210,5210,8
|
|
20250117,151800,87581260,5210,5210,5210,5210,0
|
|
20250117,151700,87581260,5210,5210,5210,5210,0
|
|
20250117,151600,87581260,5210,5210,5210,5210,5
|
|
20250117,151500,87555210,5210,5210,5210,5210,0
|
|
20250117,151400,87555210,5210,5210,5210,5210,0
|
|
20250117,151300,87555210,5210,5210,5210,5210,5
|
|
20250117,151200,87529160,5200,5200,5200,5200,50
|
|
20250117,151100,87269160,5200,5200,5200,5200,0
|
|
20250117,151000,87269160,5200,5200,5200,5200,0
|
|
20250117,150900,87269160,5200,5200,5200,5200,38
|
|
20250117,150800,87071560,5200,5200,5200,5200,300
|
|
20250117,150700,85511560,5200,5200,5200,5200,3
|
|
20250117,150600,85495960,5200,5200,5200,5200,0
|
|
20250117,150500,85495960,5200,5200,5200,5200,0
|
|
20250117,150400,85495960,5200,5200,5200,5200,0
|
|
20250117,150300,85495960,5200,5200,5200,5200,327
|
|
20250117,150200,83795560,5200,5200,5200,5200,11
|
|
20250117,150100,83738360,5200,5210,5210,5200,162
|
|
20250117,150000,82894450,5200,5200,5200,5200,0
|
|
20250117,145900,82894450,5200,5200,5200,5200,0
|
|
20250117,145800,82894450,5200,5200,5200,5200,0
|
|
20250117,145700,82894450,5200,5200,5200,5200,0
|
|
20250117,145600,82894450,5200,5210,5210,5200,500
|
|
20250117,145500,80293230,5210,5210,5210,5210,400
|
|
20250117,145400,78209230,5210,5210,5210,5210,0
|
|
20250117,145300,78209230,5210,5210,5210,5210,0
|
|
20250117,145200,78209230,5210,5210,5210,5210,0
|
|
20250117,145100,78209230,5210,5210,5210,5210,0
|
|
20250117,145000,78209230,5210,5210,5210,5210,32
|
|
20250117,144900,78042510,5210,5210,5210,5210,0
|
|
20250117,144800,78042510,5210,5210,5210,5210,0
|
|
20250117,144700,78042510,5210,5210,5210,5210,0
|
|
20250117,144600,78042510,5210,5210,5210,5210,100
|
|
20250117,144500,77521510,5210,5210,5210,5210,0
|
|
20250117,144400,77521510,5210,5210,5210,5210,500
|
|
20250117,144300,74916510,5210,5210,5210,5210,0
|
|
20250117,144200,74916510,5210,5210,5210,5210,0
|
|
20250117,144100,74916510,5210,5210,5210,5210,0
|
|
20250117,144000,74916510,5210,5210,5210,5210,2
|
|
20250117,143900,74906090,5220,5220,5220,5220,0
|
|
20250117,143800,74906090,5220,5220,5220,5220,200
|
|
20250117,143700,73862090,5210,5210,5210,5210,0
|
|
20250117,143600,73862090,5210,5210,5210,5210,0
|
|
20250117,143500,73862090,5210,5210,5210,5210,0
|
|
20250117,143400,73862090,5210,5210,5210,5210,0
|
|
20250117,143300,73862090,5210,5210,5210,5210,0
|
|
20250117,143200,73862090,5210,5210,5210,5210,0
|
|
20250117,143100,73862090,5210,5210,5210,5210,0
|
|
20250117,143000,73862090,5210,5210,5210,5210,0
|
|
20250117,142900,73862090,5210,5210,5210,5210,0
|
|
20250117,142800,73862090,5210,5210,5210,5210,30
|
|
20250117,142700,73705790,5210,5210,5210,5210,0
|
|
20250117,142600,73705790,5210,5210,5210,5210,0
|
|
20250117,142500,73705790,5210,5210,5210,5210,0
|
|
20250117,142400,73705790,5210,5210,5210,5210,0
|
|
20250117,142300,73705790,5210,5210,5210,5210,0
|
|
20250117,142200,73705790,5210,5210,5210,5210,0
|
|
20250117,142100,73705790,5210,5210,5210,5210,0
|
|
20250117,142000,73705790,5210,5210,5210,5210,1
|
|
20250117,141900,73700580,5210,5210,5210,5210,2
|
|
20250117,141800,73690160,5210,5210,5210,5210,0
|
|
20250117,141700,73690160,5210,5210,5210,5210,0
|
|
20250117,141600,73690160,5210,5210,5210,5210,0
|
|
20250117,141500,73690160,5210,5210,5210,5210,0
|
|
20250117,141400,73690160,5210,5210,5210,5210,0
|
|
20250117,141300,73690160,5210,5210,5210,5210,1
|
|
20250117,141200,73684950,5210,5210,5210,5210,0
|
|
20250117,141100,73684950,5210,5210,5210,5210,0
|
|
20250117,141000,73684950,5210,5210,5210,5210,0
|
|
20250117,140900,73684950,5210,5210,5210,5210,0
|
|
20250117,140800,73684950,5210,5210,5210,5210,0
|
|
20250117,140700,73684950,5210,5210,5210,5210,0
|
|
20250117,140600,73684950,5210,5210,5210,5210,0
|
|
20250117,140500,73684950,5210,5210,5210,5210,0
|
|
20250117,140400,73684950,5210,5210,5210,5210,0
|
|
20250117,140300,73684950,5210,5210,5210,5210,0
|
|
20250117,140200,73684950,5210,5210,5210,5210,0
|
|
20250117,140100,73684950,5210,5210,5210,5210,0
|
|
20250117,140000,73684950,5210,5210,5210,5210,0
|
|
20250117,135900,73684950,5210,5210,5210,5210,0
|
|
20250117,135800,73684950,5210,5210,5210,5210,5
|
|
20250117,135700,73658900,5210,5220,5220,5210,375
|
|
20250117,135600,71704150,5230,5230,5230,5230,5
|
|
20250117,135500,71678000,5230,5230,5230,5230,0
|
|
20250117,135400,71678000,5230,5230,5230,5230,0
|
|
20250117,135300,71678000,5230,5230,5230,5230,0
|
|
20250117,135200,71678000,5230,5230,5230,5230,129
|
|
20250117,135100,71003330,5230,5230,5230,5230,0
|
|
20250117,135000,71003330,5230,5230,5230,5230,0
|
|
20250117,134900,71003330,5230,5230,5230,5230,7
|
|
20250117,134800,70966720,5240,5240,5240,5240,0
|
|
20250117,134700,70966720,5240,5240,5240,5240,0
|
|
20250117,134600,70966720,5240,5240,5240,5240,0
|
|
20250117,134500,70966720,5240,5240,5240,5240,0
|
|
20250117,134400,70966720,5240,5240,5240,5240,0
|
|
20250117,134300,70966720,5240,5240,5240,5240,2
|
|
20250117,134200,70956240,5230,5230,5230,5230,0
|
|
20250117,134100,70956240,5230,5230,5230,5230,1
|
|
20250117,134000,70951010,5230,5230,5230,5230,0
|
|
20250117,133900,70951010,5230,5230,5230,5230,0
|
|
20250117,133800,70951010,5230,5230,5230,5230,2
|
|
20250117,133700,70940550,5220,5220,5220,5220,0
|
|
20250117,133600,70940550,5220,5220,5220,5220,0
|
|
20250117,133500,70940550,5220,5220,5220,5220,0
|
|
20250117,133400,70940550,5220,5220,5220,5220,22
|
|
20250117,133300,70825710,5220,5220,5220,5220,0
|
|
20250117,133200,70825710,5220,5220,5220,5220,0
|
|
20250117,133100,70825710,5220,5220,5220,5220,0
|
|
20250117,133000,70825710,5220,5220,5220,5220,0
|
|
20250117,132900,70825710,5220,5220,5220,5220,0
|
|
20250117,132800,70825710,5220,5220,5220,5220,0
|
|
20250117,132700,70825710,5220,5220,5220,5220,0
|
|
20250117,132600,70825710,5220,5220,5220,5220,0
|
|
20250117,132500,70825710,5220,5220,5220,5220,0
|
|
20250117,132400,70825710,5220,5220,5220,5220,0
|
|
20250117,132300,70825710,5220,5220,5220,5220,2
|
|
20250117,132200,70815270,5220,5220,5220,5220,1
|
|
20250117,132100,70810050,5220,5220,5220,5220,0
|
|
20250117,132000,70810050,5220,5220,5220,5220,70
|
|
20250117,131900,70444650,5220,5230,5230,5220,1500
|
|
20250117,131800,62609800,5250,5250,5250,5250,50
|
|
20250117,131700,62347300,5230,5230,5230,5230,1
|
|
20250117,131600,62342070,5230,5230,5230,5230,0
|
|
20250117,131500,62342070,5230,5240,5240,5230,120
|
|
20250117,131400,61714420,5240,5240,5240,5240,15
|
|
20250117,131300,61635820,5230,5230,5230,5230,90
|
|
20250117,131200,61165120,5230,5230,5230,5230,253
|
|
20250117,131100,59841930,5230,5240,5240,5230,1159
|
|
20250117,131000,53780340,5240,5240,5240,5240,0
|
|
20250117,130900,53780340,5240,5240,5240,5240,90
|
|
20250117,130800,53308740,5270,5260,5270,5260,190
|
|
20250117,130700,52308730,5250,5250,5250,5250,0
|
|
20250117,130600,52308730,5250,5250,5250,5250,383
|
|
20250117,130500,50297980,5270,5270,5270,5270,0
|
|
20250117,130400,50297980,5270,5240,5270,5240,470
|
|
20250117,130300,47829630,5240,5240,5240,5240,0
|
|
20250117,130200,47829630,5240,5240,5240,5240,0
|
|
20250117,130100,47829630,5240,5240,5240,5240,0
|
|
20250117,130000,47829630,5240,5240,5240,5240,5
|
|
20250117,125900,47803430,5240,5230,5240,5230,601
|
|
20250117,125800,44660040,5220,5220,5220,5220,16
|
|
20250117,125700,44576520,5230,5230,5230,5230,32
|
|
20250117,125600,44409160,5220,5220,5220,5220,0
|
|
20250117,125500,44409160,5220,5220,5220,5220,0
|
|
20250117,125400,44409160,5220,5220,5220,5220,0
|
|
20250117,125300,44409160,5220,5220,5220,5220,29
|
|
20250117,125200,44257780,5210,5210,5210,5210,0
|
|
20250117,125100,44257780,5210,5210,5210,5210,0
|
|
20250117,125000,44257780,5210,5210,5210,5210,0
|
|
20250117,124900,44257780,5210,5210,5210,5210,0
|
|
20250117,124800,44257780,5210,5210,5210,5210,0
|
|
20250117,124700,44257780,5210,5210,5210,5210,31
|
|
20250117,124600,44096270,5220,5220,5220,5220,0
|
|
20250117,124500,44096270,5220,5220,5220,5220,2
|
|
20250117,124400,44085830,5210,5210,5210,5210,150
|
|
20250117,124300,43304330,5210,5210,5210,5210,0
|
|
20250117,124200,43304330,5210,5210,5210,5210,0
|
|
20250117,124100,43304330,5210,5210,5210,5210,0
|
|
20250117,124000,43304330,5210,5210,5210,5210,0
|
|
20250117,123900,43304330,5210,5210,5210,5210,0
|
|
20250117,123800,43304330,5210,5210,5210,5210,0
|
|
20250117,123700,43304330,5210,5210,5210,5210,0
|
|
20250117,123600,43304330,5210,5210,5210,5210,0
|
|
20250117,123500,43304330,5210,5210,5210,5210,0
|
|
20250117,123400,43304330,5210,5210,5210,5210,0
|
|
20250117,123300,43304330,5210,5210,5210,5210,0
|
|
20250117,123200,43304330,5210,5210,5210,5210,0
|
|
20250117,123100,43304330,5210,5210,5210,5210,0
|
|
20250117,123000,43304330,5210,5210,5210,5210,50
|
|
20250117,122900,43043830,5210,5210,5210,5210,0
|
|
20250117,122800,43043830,5210,5210,5210,5210,50
|
|
20250117,122700,42783330,5210,5210,5210,5210,0
|
|
20250117,122600,42783330,5210,5210,5210,5210,0
|
|
20250117,122500,42783330,5210,5210,5210,5210,0
|
|
20250117,122400,42783330,5210,5210,5210,5210,0
|
|
20250117,122300,42783330,5210,5210,5210,5210,0
|
|
20250117,122200,42783330,5210,5210,5210,5210,0
|
|
20250117,122100,42783330,5210,5210,5210,5210,0
|
|
20250117,122000,42783330,5210,5210,5210,5210,0
|
|
20250117,121900,42783330,5210,5210,5210,5210,0
|
|
20250117,121800,42783330,5210,5210,5210,5210,0
|
|
20250117,121700,42783330,5210,5210,5210,5210,0
|
|
20250117,121600,42783330,5210,5210,5210,5210,0
|
|
20250117,121500,42783330,5210,5210,5210,5210,0
|
|
20250117,121400,42783330,5210,5210,5210,5210,0
|
|
20250117,121300,42783330,5210,5210,5210,5210,0
|
|
20250117,121200,42783330,5210,5210,5210,5210,50
|
|
20250117,121100,42522830,5220,5220,5220,5220,0
|
|
20250117,121000,42522830,5220,5220,5220,5220,0
|
|
20250117,120900,42522830,5220,5220,5220,5220,0
|
|
20250117,120800,42522830,5220,5220,5220,5220,100
|
|
20250117,120700,42000830,5220,5220,5220,5220,0
|
|
20250117,120600,42000830,5220,5220,5220,5220,0
|
|
20250117,120500,42000830,5220,5220,5220,5220,0
|
|
20250117,120400,42000830,5220,5220,5220,5220,9
|
|
20250117,120300,41953850,5220,5220,5220,5220,50
|
|
20250117,120200,41692850,5220,5220,5220,5220,1
|
|
20250117,120100,41687630,5220,5220,5220,5220,0
|
|
20250117,120000,41687630,5220,5220,5220,5220,0
|
|
20250117,115900,41687630,5220,5220,5220,5220,0
|
|
20250117,115800,41687630,5220,5220,5220,5220,0
|
|
20250117,115700,41687630,5220,5210,5220,5210,2
|
|
20250117,115600,41677200,5210,5210,5210,5210,7
|
|
20250117,115500,41640730,5200,5200,5200,5200,1
|
|
20250117,115400,41635530,5210,5210,5210,5210,0
|
|
20250117,115300,41635530,5210,5210,5210,5210,0
|
|
20250117,115200,41635530,5210,5210,5210,5210,0
|
|
20250117,115100,41635530,5210,5210,5210,5210,0
|
|
20250117,115000,41635530,5210,5210,5210,5210,0
|
|
20250117,114900,41635530,5210,5210,5210,5210,0
|
|
20250117,114800,41635530,5210,5210,5210,5210,0
|
|
20250117,114700,41635530,5210,5210,5210,5210,0
|
|
20250117,114600,41635530,5210,5210,5210,5210,0
|
|
20250117,114500,41635530,5210,5210,5210,5210,28
|
|
20250117,114400,41489650,5210,5210,5210,5210,0
|
|
20250117,114300,41489650,5210,5210,5210,5210,34
|
|
20250117,114200,41312510,5220,5220,5220,5220,0
|
|
20250117,114100,41312510,5220,5220,5220,5220,0
|
|
20250117,114000,41312510,5220,5220,5220,5220,5
|
|
20250117,113900,41286410,5220,5210,5220,5210,1610
|
|
20250117,113800,32882560,5200,5200,5200,5200,0
|
|
20250117,113700,32882560,5200,5200,5200,5200,0
|
|
20250117,113600,32882560,5200,5200,5200,5200,0
|
|
20250117,113500,32882560,5200,5200,5200,5200,0
|
|
20250117,113400,32882560,5200,5200,5200,5200,122
|
|
20250117,113300,32248160,5200,5200,5200,5200,28
|
|
20250117,113200,32102560,5210,5210,5210,5210,35
|
|
20250117,113100,31920210,5220,5220,5220,5220,0
|
|
20250117,113000,31920210,5220,5220,5220,5220,0
|
|
20250117,112900,31920210,5220,5220,5220,5220,0
|
|
20250117,112800,31920210,5220,5220,5220,5220,0
|
|
20250117,112700,31920210,5220,5220,5220,5220,0
|
|
20250117,112600,31920210,5220,5220,5220,5220,0
|
|
20250117,112500,31920210,5220,5220,5220,5220,0
|
|
20250117,112400,31920210,5220,5220,5220,5220,0
|
|
20250117,112300,31920210,5220,5220,5220,5220,0
|
|
20250117,112200,31920210,5220,5220,5220,5220,0
|
|
20250117,112100,31920210,5220,5220,5220,5220,0
|
|
20250117,112000,31920210,5220,5220,5220,5220,0
|
|
20250117,111900,31920210,5220,5220,5220,5220,100
|
|
20250117,111800,31398210,5210,5210,5210,5210,0
|
|
20250117,111700,31398210,5210,5210,5210,5210,0
|
|
20250117,111600,31398210,5210,5210,5210,5210,6
|
|
20250117,111500,31366950,5210,5210,5210,5210,0
|
|
20250117,111400,31366950,5210,5210,5210,5210,0
|
|
20250117,111300,31366950,5210,5210,5210,5210,0
|
|
20250117,111200,31366950,5210,5210,5210,5210,0
|
|
20250117,111100,31366950,5210,5210,5210,5210,0
|
|
20250117,111000,31366950,5210,5210,5210,5210,244
|
|
20250117,110900,30095710,5200,5200,5200,5200,248
|
|
20250117,110800,28806110,5200,5200,5200,5200,0
|
|
20250117,110700,28806110,5200,5200,5200,5200,34
|
|
20250117,110600,28629310,5200,5200,5200,5200,0
|
|
20250117,110500,28629310,5200,5200,5200,5200,0
|
|
20250117,110400,28629310,5200,5200,5200,5200,38
|
|
20250117,110300,28431710,5210,5210,5210,5210,1
|
|
20250117,110200,28426500,5200,5200,5200,5200,19
|
|
20250117,110100,28327700,5190,5190,5190,5190,0
|
|
20250117,110000,28327700,5190,5190,5190,5190,0
|
|
20250117,105900,28327700,5190,5190,5190,5190,0
|
|
20250117,105800,28327700,5190,5190,5190,5190,0
|
|
20250117,105700,28327700,5190,5190,5190,5190,0
|
|
20250117,105600,28327700,5190,5190,5190,5190,0
|
|
20250117,105500,28327700,5190,5190,5190,5190,0
|
|
20250117,105400,28327700,5190,5190,5190,5190,0
|
|
20250117,105300,28327700,5190,5190,5190,5190,0
|
|
20250117,105200,28327700,5190,5190,5190,5190,30
|
|
20250117,105100,28172000,5190,5190,5190,5190,0
|
|
20250117,105000,28172000,5190,5190,5190,5190,0
|
|
20250117,104900,28172000,5190,5200,5200,5190,39
|
|
20250117,104800,27969530,5200,5200,5200,5200,0
|
|
20250117,104700,27969530,5200,5200,5200,5200,0
|
|
20250117,104600,27969530,5200,5200,5200,5200,8
|
|
20250117,104500,27927930,5180,5180,5180,5180,0
|
|
20250117,104400,27927930,5180,5180,5180,5180,0
|
|
20250117,104300,27927930,5180,5190,5190,5180,1700
|
|
20250117,104200,19120720,5200,5200,5200,5200,0
|
|
20250117,104100,19120720,5200,5200,5200,5200,0
|
|
20250117,104000,19120720,5200,5200,5200,5200,0
|
|
20250117,103900,19120720,5200,5200,5200,5200,2
|
|
20250117,103800,19110320,5210,5210,5210,5210,0
|
|
20250117,103700,19110320,5210,5210,5210,5210,100
|
|
20250117,103600,18589320,5210,5210,5210,5210,0
|
|
20250117,103500,18589320,5210,5210,5210,5210,0
|
|
20250117,103400,18589320,5210,5210,5210,5210,2
|
|
20250117,103300,18578900,5190,5190,5190,5190,79
|
|
20250117,103200,18168890,5190,5190,5190,5190,0
|
|
20250117,103100,18168890,5190,5190,5190,5190,1
|
|
20250117,103000,18163700,5190,5190,5190,5190,0
|
|
20250117,102900,18163700,5190,5190,5190,5190,0
|
|
20250117,102800,18163700,5190,5190,5190,5190,243
|
|
20250117,102700,16902530,5190,5190,5190,5190,192
|
|
20250117,102600,15906050,5190,5180,5190,5180,34
|
|
20250117,102500,15729830,5180,5180,5180,5180,0
|
|
20250117,102400,15729830,5180,5180,5180,5180,210
|
|
20250117,102300,14642030,5190,5190,5190,5190,5
|
|
20250117,102200,14616080,5190,5190,5190,5190,100
|
|
20250117,102100,14097080,5190,5190,5190,5190,0
|
|
20250117,102000,14097080,5190,5190,5190,5190,100
|
|
20250117,101900,13578080,5190,5190,5190,5190,0
|
|
20250117,101800,13578080,5190,5190,5190,5190,433
|
|
20250117,101700,11330810,5190,5190,5190,5190,20
|
|
20250117,101600,11227010,5210,5210,5210,5210,20
|
|
20250117,101500,11122810,5200,5200,5200,5200,0
|
|
20250117,101400,11122810,5200,5200,5200,5200,96
|
|
20250117,101300,10623610,5210,5210,5210,5210,0
|
|
20250117,101200,10623610,5210,5210,5210,5210,1
|
|
20250117,101100,10618400,5210,5190,5210,5190,197
|
|
20250117,101000,9594370,5210,5200,5210,5190,36
|
|
20250117,100900,9407440,5210,5210,5210,5210,1
|
|
20250117,100800,9402230,5210,5210,5210,5210,0
|
|
20250117,100700,9402230,5210,5210,5210,5210,1
|
|
20250117,100600,9397020,5200,5200,5200,5200,5
|
|
20250117,100500,9371020,5190,5190,5190,5190,124
|
|
20250117,100400,8727460,5190,5190,5190,5190,0
|
|
20250117,100300,8727460,5190,5190,5190,5190,0
|
|
20250117,100200,8727460,5190,5190,5190,5190,0
|
|
20250117,100100,8727460,5190,5190,5190,5190,0
|
|
20250117,100000,8727460,5190,5190,5190,5190,251
|
|
20250117,095900,7424770,5190,5200,5200,5190,229
|
|
20250117,095800,6236110,5200,5200,5200,5200,10
|
|
20250117,095700,6184110,5200,5200,5200,5200,0
|
|
20250117,095600,6184110,5200,5200,5200,5200,0
|
|
20250117,095500,6184110,5200,5200,5200,5200,1
|
|
20250117,095400,6178910,5200,5200,5200,5200,74
|
|
20250117,095300,5794110,5200,5200,5200,5200,10
|
|
20250117,095200,5742110,5210,5210,5210,5210,0
|
|
20250117,095100,5742110,5210,5210,5210,5210,10
|
|
20250117,095000,5690010,5210,5210,5210,5210,17
|
|
20250117,094900,5601440,5220,5220,5220,5220,0
|
|
20250117,094800,5601440,5220,5220,5220,5220,0
|
|
20250117,094700,5601440,5220,5220,5220,5220,0
|
|
20250117,094600,5601440,5220,5220,5220,5220,29
|
|
20250117,094500,5450060,5220,5220,5220,5220,0
|
|
20250117,094400,5450060,5220,5220,5220,5220,1
|
|
20250117,094300,5444840,5200,5200,5200,5200,70
|
|
20250117,094200,5080840,5210,5210,5210,5210,0
|
|
20250117,094100,5080840,5210,5210,5210,5210,0
|
|
20250117,094000,5080840,5210,5200,5210,5200,159
|
|
20250117,093900,4253800,5210,5210,5210,5210,61
|
|
20250117,093800,3935990,5210,5210,5210,5210,0
|
|
20250117,093700,3935990,5210,5210,5210,5210,0
|
|
20250117,093600,3935990,5210,5210,5210,5210,0
|
|
20250117,093500,3935990,5210,5210,5210,5210,0
|
|
20250117,093400,3935990,5210,5210,5210,5210,0
|
|
20250117,093300,3935990,5210,5210,5210,5210,0
|
|
20250117,093200,3935990,5210,5210,5210,5210,14
|
|
20250117,093100,3863050,5210,5210,5210,5210,0
|
|
20250117,093000,3863050,5210,5210,5210,5210,1
|
|
20250117,092900,3857840,5200,5200,5200,5200,0
|
|
20250117,092800,3857840,5200,5200,5200,5200,0
|
|
20250117,092700,3857840,5200,5220,5220,5200,206
|
|
20250117,092600,2785370,5220,5220,5220,5220,0
|
|
20250117,092500,2785370,5220,5220,5220,5220,1
|
|
20250117,092400,2780150,5220,5220,5220,5220,0
|
|
20250117,092300,2780150,5220,5220,5220,5220,0
|
|
20250117,092200,2780150,5220,5220,5220,5220,18
|
|
20250117,092100,2686190,5220,5220,5220,5220,0
|
|
20250117,092000,2686190,5220,5220,5220,5220,0
|
|
20250117,091900,2686190,5220,5220,5220,5220,0
|
|
20250117,091800,2686190,5220,5220,5220,5220,0
|
|
20250117,091700,2686190,5220,5220,5220,5220,0
|
|
20250117,091600,2686190,5220,5220,5220,5220,0
|
|
20250117,091500,2686190,5220,5220,5220,5220,0
|
|
20250117,091400,2686190,5220,5220,5220,5220,0
|
|
20250117,091300,2686190,5220,5220,5220,5220,5
|
|
20250117,091200,2660090,5210,5210,5210,5210,0
|
|
20250117,091100,2660090,5210,5210,5210,5210,0
|
|
20250117,091000,2660090,5210,5210,5210,5210,250
|
|
20250117,090900,1357590,5220,5220,5220,5220,0
|
|
20250117,090800,1357590,5220,5220,5220,5220,0
|
|
20250117,090700,1357590,5220,5220,5220,5220,0
|
|
20250117,090600,1357590,5220,5220,5220,5220,0
|
|
20250117,090500,1357590,5220,5220,5220,5220,120
|
|
20250117,090400,731190,5230,5240,5240,5230,32
|
|
20250117,090300,563810,5250,5250,5250,5250,0
|
|
20250117,090200,563810,5250,5250,5250,5250,0
|
|
20250117,090100,563810,5250,5250,5250,5250,4
|
|
20250117,090000,542810,5270,5270,5270,5270,103
|