694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,203100,170413190,5070,5070,5070,5070,1330
|
|
20250123,203000,170413190,5070,5070,5070,5070,0
|
|
20250123,202900,170413190,5070,5070,5070,5070,0
|
|
20250123,202800,170413190,5070,5070,5070,5070,0
|
|
20250123,202700,170413190,5070,5070,5070,5070,0
|
|
20250123,202600,170413190,5070,5070,5070,5070,0
|
|
20250123,202500,170413190,5070,5070,5070,5070,0
|
|
20250123,202400,170413190,5070,5070,5070,5070,0
|
|
20250123,202300,170413190,5070,5070,5070,5070,0
|
|
20250123,202200,170413190,5070,5070,5070,5070,0
|
|
20250123,202100,170413190,5070,5070,5070,5070,0
|
|
20250123,202000,170413190,5070,5070,5070,5070,0
|
|
20250123,201900,170413190,5070,5070,5070,5070,0
|
|
20250123,201800,170413190,5070,5070,5070,5070,0
|
|
20250123,201700,170413190,5070,5070,5070,5070,0
|
|
20250123,201600,170413190,5070,5070,5070,5070,0
|
|
20250123,201500,170413190,5070,5070,5070,5070,0
|
|
20250123,201400,170413190,5070,5070,5070,5070,0
|
|
20250123,201300,170413190,5070,5070,5070,5070,0
|
|
20250123,201200,170413190,5070,5070,5070,5070,0
|
|
20250123,201100,170413190,5070,5070,5070,5070,0
|
|
20250123,201000,170413190,5070,5070,5070,5070,0
|
|
20250123,200900,170413190,5070,5070,5070,5070,0
|
|
20250123,200800,170413190,5070,5070,5070,5070,0
|
|
20250123,200700,170413190,5070,5070,5070,5070,0
|
|
20250123,200600,170413190,5070,5070,5070,5070,0
|
|
20250123,200500,170413190,5070,5070,5070,5070,0
|
|
20250123,200400,170413190,5070,5070,5070,5070,0
|
|
20250123,200300,170413190,5070,5070,5070,5070,0
|
|
20250123,200200,170413190,5070,5070,5070,5070,0
|
|
20250123,200100,170413190,5070,5070,5070,5070,1330
|
|
20250123,200000,170413190,5070,5070,5070,5070,0
|
|
20250123,195900,170413190,5070,5070,5070,5070,0
|
|
20250123,195800,170413190,5070,5070,5070,5070,0
|
|
20250123,195700,170413190,5070,5070,5070,5070,0
|
|
20250123,195600,170413190,5070,5070,5070,5070,0
|
|
20250123,195500,170413190,5070,5070,5070,5070,0
|
|
20250123,195400,170413190,5070,5070,5070,5070,0
|
|
20250123,195300,170413190,5070,5070,5070,5070,0
|
|
20250123,195200,170413190,5070,5070,5070,5070,0
|
|
20250123,195100,170413190,5070,5070,5070,5070,0
|
|
20250123,195000,170413190,5070,5070,5070,5070,0
|
|
20250123,194900,170413190,5070,5070,5070,5070,0
|
|
20250123,194800,170413190,5070,5070,5070,5070,0
|
|
20250123,194700,170413190,5070,5070,5070,5070,0
|
|
20250123,194600,170413190,5070,5070,5070,5070,0
|
|
20250123,194500,170413190,5070,5070,5070,5070,0
|
|
20250123,194400,170413190,5070,5070,5070,5070,0
|
|
20250123,194300,170413190,5070,5070,5070,5070,0
|
|
20250123,194200,170413190,5070,5070,5070,5070,0
|
|
20250123,194100,170413190,5070,5070,5070,5070,0
|
|
20250123,194000,170413190,5070,5070,5070,5070,0
|
|
20250123,193900,170413190,5070,5070,5070,5070,0
|
|
20250123,193800,170413190,5070,5070,5070,5070,0
|
|
20250123,193700,170413190,5070,5070,5070,5070,0
|
|
20250123,193600,170413190,5070,5070,5070,5070,0
|
|
20250123,193500,170413190,5070,5070,5070,5070,0
|
|
20250123,193400,170413190,5070,5070,5070,5070,0
|
|
20250123,193300,170413190,5070,5070,5070,5070,0
|
|
20250123,193200,170413190,5070,5070,5070,5070,0
|
|
20250123,193100,170413190,5070,5070,5070,5070,1330
|
|
20250123,193000,170413190,5070,5070,5070,5070,0
|
|
20250123,192900,170413190,5070,5070,5070,5070,0
|
|
20250123,192800,170413190,5070,5070,5070,5070,0
|
|
20250123,192700,170413190,5070,5070,5070,5070,0
|
|
20250123,192600,170413190,5070,5070,5070,5070,0
|
|
20250123,192500,170413190,5070,5070,5070,5070,0
|
|
20250123,192400,170413190,5070,5070,5070,5070,0
|
|
20250123,192300,170413190,5070,5070,5070,5070,0
|
|
20250123,192200,170413190,5070,5070,5070,5070,0
|
|
20250123,192100,170413190,5070,5070,5070,5070,0
|
|
20250123,192000,170413190,5070,5070,5070,5070,0
|
|
20250123,191900,170413190,5070,5070,5070,5070,0
|
|
20250123,191800,170413190,5070,5070,5070,5070,0
|
|
20250123,191700,170413190,5070,5070,5070,5070,0
|
|
20250123,191600,170413190,5070,5070,5070,5070,0
|
|
20250123,191500,170413190,5070,5070,5070,5070,0
|
|
20250123,191400,170413190,5070,5070,5070,5070,0
|
|
20250123,191300,170413190,5070,5070,5070,5070,0
|
|
20250123,191200,170413190,5070,5070,5070,5070,0
|
|
20250123,191100,170413190,5070,5070,5070,5070,0
|
|
20250123,191000,170413190,5070,5070,5070,5070,0
|
|
20250123,190900,170413190,5070,5070,5070,5070,0
|
|
20250123,190800,170413190,5070,5070,5070,5070,0
|
|
20250123,190700,170413190,5070,5070,5070,5070,0
|
|
20250123,190600,170413190,5070,5070,5070,5070,0
|
|
20250123,190500,170413190,5070,5070,5070,5070,0
|
|
20250123,190400,170413190,5070,5070,5070,5070,0
|
|
20250123,190300,170413190,5070,5070,5070,5070,0
|
|
20250123,190200,170413190,5070,5070,5070,5070,0
|
|
20250123,190100,170413190,5070,5070,5070,5070,1330
|
|
20250123,190000,170413190,5070,5070,5070,5070,0
|
|
20250123,185900,170413190,5070,5070,5070,5070,0
|
|
20250123,185800,170413190,5070,5070,5070,5070,0
|
|
20250123,185700,170413190,5070,5070,5070,5070,0
|
|
20250123,185600,170413190,5070,5070,5070,5070,0
|
|
20250123,185500,170413190,5070,5070,5070,5070,0
|
|
20250123,185400,170413190,5070,5070,5070,5070,0
|
|
20250123,185300,170413190,5070,5070,5070,5070,0
|
|
20250123,185200,170413190,5070,5070,5070,5070,0
|
|
20250123,185100,170413190,5070,5070,5070,5070,0
|
|
20250123,185000,170413190,5070,5070,5070,5070,0
|
|
20250123,184900,170413190,5070,5070,5070,5070,0
|
|
20250123,184800,170413190,5070,5070,5070,5070,0
|
|
20250123,184700,170413190,5070,5070,5070,5070,0
|
|
20250123,184600,170413190,5070,5070,5070,5070,0
|
|
20250123,184500,170413190,5070,5070,5070,5070,0
|
|
20250123,184400,170413190,5070,5070,5070,5070,0
|
|
20250123,184300,170413190,5070,5070,5070,5070,0
|
|
20250123,184200,170413190,5070,5070,5070,5070,0
|
|
20250123,184100,170413190,5070,5070,5070,5070,0
|
|
20250123,184000,170413190,5070,5070,5070,5070,0
|
|
20250123,183900,170413190,5070,5070,5070,5070,0
|
|
20250123,183800,170413190,5070,5070,5070,5070,0
|
|
20250123,183700,170413190,5070,5070,5070,5070,0
|
|
20250123,183600,170413190,5070,5070,5070,5070,0
|
|
20250123,183500,170413190,5070,5070,5070,5070,0
|
|
20250123,183400,170413190,5070,5070,5070,5070,0
|
|
20250123,183300,170413190,5070,5070,5070,5070,0
|
|
20250123,183200,170413190,5070,5070,5070,5070,0
|
|
20250123,183100,170413190,5070,5070,5070,5070,1330
|
|
20250123,183000,170413190,5070,5070,5070,5070,0
|
|
20250123,182900,170413190,5070,5070,5070,5070,0
|
|
20250123,182800,170413190,5070,5070,5070,5070,0
|
|
20250123,182700,170413190,5070,5070,5070,5070,0
|
|
20250123,182600,170413190,5070,5070,5070,5070,0
|
|
20250123,182500,170413190,5070,5070,5070,5070,0
|
|
20250123,182400,170413190,5070,5070,5070,5070,0
|
|
20250123,182300,170413190,5070,5070,5070,5070,0
|
|
20250123,182200,170413190,5070,5070,5070,5070,0
|
|
20250123,182100,170413190,5070,5070,5070,5070,0
|
|
20250123,182000,170413190,5070,5070,5070,5070,0
|
|
20250123,181900,170413190,5070,5070,5070,5070,0
|
|
20250123,181800,170413190,5070,5070,5070,5070,0
|
|
20250123,181700,170413190,5070,5070,5070,5070,0
|
|
20250123,181600,170413190,5070,5070,5070,5070,0
|
|
20250123,181500,170413190,5070,5070,5070,5070,0
|
|
20250123,181400,170413190,5070,5070,5070,5070,0
|
|
20250123,181300,170413190,5070,5070,5070,5070,0
|
|
20250123,181200,170413190,5070,5070,5070,5070,0
|
|
20250123,181100,170413190,5070,5070,5070,5070,0
|
|
20250123,181000,170413190,5070,5070,5070,5070,0
|
|
20250123,180900,170413190,5070,5070,5070,5070,0
|
|
20250123,180800,170413190,5070,5070,5070,5070,0
|
|
20250123,180700,170413190,5070,5070,5070,5070,0
|
|
20250123,180600,170413190,5070,5070,5070,5070,0
|
|
20250123,180500,170413190,5070,5070,5070,5070,0
|
|
20250123,180400,170413190,5070,5070,5070,5070,0
|
|
20250123,180300,170413190,5070,5070,5070,5070,0
|
|
20250123,180200,170413190,5070,5070,5070,5070,0
|
|
20250123,180100,170413190,5070,5070,5070,5070,1330
|
|
20250123,180000,170413190,5070,5070,5070,5070,0
|
|
20250123,175900,170413190,5070,5070,5070,5070,0
|
|
20250123,175800,170413190,5070,5070,5070,5070,0
|
|
20250123,175700,170413190,5070,5070,5070,5070,0
|
|
20250123,175600,170413190,5070,5070,5070,5070,0
|
|
20250123,175500,170413190,5070,5070,5070,5070,0
|
|
20250123,175400,170413190,5070,5070,5070,5070,0
|
|
20250123,175300,170413190,5070,5070,5070,5070,0
|
|
20250123,175200,170413190,5070,5070,5070,5070,0
|
|
20250123,175100,170413190,5070,5070,5070,5070,0
|
|
20250123,175000,170413190,5070,5070,5070,5070,0
|
|
20250123,174900,170413190,5070,5070,5070,5070,0
|
|
20250123,174800,170413190,5070,5070,5070,5070,0
|
|
20250123,174700,170413190,5070,5070,5070,5070,0
|
|
20250123,174600,170413190,5070,5070,5070,5070,0
|
|
20250123,174500,170413190,5070,5070,5070,5070,0
|
|
20250123,174400,170413190,5070,5070,5070,5070,0
|
|
20250123,174300,170413190,5070,5070,5070,5070,0
|
|
20250123,174200,170413190,5070,5070,5070,5070,0
|
|
20250123,174100,170413190,5070,5070,5070,5070,0
|
|
20250123,174000,170413190,5070,5070,5070,5070,0
|
|
20250123,173900,170413190,5070,5070,5070,5070,0
|
|
20250123,173800,170413190,5070,5070,5070,5070,0
|
|
20250123,173700,170413190,5070,5070,5070,5070,0
|
|
20250123,173600,170413190,5070,5070,5070,5070,0
|
|
20250123,173500,170413190,5070,5070,5070,5070,0
|
|
20250123,173400,170413190,5070,5070,5070,5070,0
|
|
20250123,173300,170413190,5070,5070,5070,5070,0
|
|
20250123,173200,170413190,5070,5070,5070,5070,0
|
|
20250123,173100,170413190,5070,5070,5070,5070,1330
|
|
20250123,173000,170413190,5070,5070,5070,5070,0
|
|
20250123,172900,170413190,5070,5070,5070,5070,0
|
|
20250123,172800,170413190,5070,5070,5070,5070,0
|
|
20250123,172700,170413190,5070,5070,5070,5070,0
|
|
20250123,172600,170413190,5070,5070,5070,5070,0
|
|
20250123,172500,170413190,5070,5070,5070,5070,0
|
|
20250123,172400,170413190,5070,5070,5070,5070,0
|
|
20250123,172300,170413190,5070,5070,5070,5070,0
|
|
20250123,172200,170413190,5070,5070,5070,5070,0
|
|
20250123,172100,170413190,5070,5070,5070,5070,0
|
|
20250123,172000,170413190,5070,5070,5070,5070,0
|
|
20250123,171900,170413190,5070,5070,5070,5070,0
|
|
20250123,171800,170413190,5070,5070,5070,5070,0
|
|
20250123,171700,170413190,5070,5070,5070,5070,0
|
|
20250123,171600,170413190,5070,5070,5070,5070,0
|
|
20250123,171500,170413190,5070,5070,5070,5070,0
|
|
20250123,171400,170413190,5070,5070,5070,5070,0
|
|
20250123,171300,170413190,5070,5070,5070,5070,0
|
|
20250123,171200,170413190,5070,5070,5070,5070,0
|
|
20250123,171100,170413190,5070,5070,5070,5070,0
|
|
20250123,171000,170413190,5070,5070,5070,5070,0
|
|
20250123,170900,170413190,5070,5070,5070,5070,0
|
|
20250123,170800,170413190,5070,5070,5070,5070,0
|
|
20250123,170700,170413190,5070,5070,5070,5070,0
|
|
20250123,170600,170413190,5070,5070,5070,5070,0
|
|
20250123,170500,170413190,5070,5070,5070,5070,0
|
|
20250123,170400,170413190,5070,5070,5070,5070,0
|
|
20250123,170300,170413190,5070,5070,5070,5070,0
|
|
20250123,170200,170413190,5070,5070,5070,5070,0
|
|
20250123,170100,170413190,5070,5070,5070,5070,1330
|
|
20250123,170000,170413190,5070,5070,5070,5070,0
|
|
20250123,165900,170413190,5070,5070,5070,5070,0
|
|
20250123,165800,170413190,5070,5070,5070,5070,0
|
|
20250123,165700,170413190,5070,5070,5070,5070,0
|
|
20250123,165600,170413190,5070,5070,5070,5070,0
|
|
20250123,165500,170413190,5070,5070,5070,5070,0
|
|
20250123,165400,170413190,5070,5070,5070,5070,0
|
|
20250123,165300,170413190,5070,5070,5070,5070,0
|
|
20250123,165200,170413190,5070,5070,5070,5070,0
|
|
20250123,165100,170413190,5070,5070,5070,5070,0
|
|
20250123,165000,170413190,5070,5070,5070,5070,0
|
|
20250123,164900,170413190,5070,5070,5070,5070,0
|
|
20250123,164800,170413190,5070,5070,5070,5070,0
|
|
20250123,164700,170413190,5070,5070,5070,5070,0
|
|
20250123,164600,170413190,5070,5070,5070,5070,0
|
|
20250123,164500,170413190,5070,5070,5070,5070,0
|
|
20250123,164400,170413190,5070,5070,5070,5070,0
|
|
20250123,164300,170413190,5070,5070,5070,5070,0
|
|
20250123,164200,170413190,5070,5070,5070,5070,0
|
|
20250123,164100,170413190,5070,5070,5070,5070,0
|
|
20250123,164000,170413190,5070,5070,5070,5070,0
|
|
20250123,163900,170413190,5070,5070,5070,5070,0
|
|
20250123,163800,170413190,5070,5070,5070,5070,0
|
|
20250123,163700,170413190,5070,5070,5070,5070,0
|
|
20250123,163600,170413190,5070,5070,5070,5070,0
|
|
20250123,163500,170413190,5070,5070,5070,5070,0
|
|
20250123,163400,170413190,5070,5070,5070,5070,0
|
|
20250123,163300,170413190,5070,5070,5070,5070,0
|
|
20250123,163200,170413190,5070,5070,5070,5070,0
|
|
20250123,163100,170413190,5070,5070,5070,5070,1330
|
|
20250123,163000,170413190,5070,5070,5070,5070,0
|
|
20250123,162900,170413190,5070,5070,5070,5070,0
|
|
20250123,162800,170413190,5070,5070,5070,5070,0
|
|
20250123,162700,170413190,5070,5070,5070,5070,0
|
|
20250123,162600,170413190,5070,5070,5070,5070,0
|
|
20250123,162500,170413190,5070,5070,5070,5070,0
|
|
20250123,162400,170413190,5070,5070,5070,5070,0
|
|
20250123,162300,170413190,5070,5070,5070,5070,0
|
|
20250123,162200,170413190,5070,5070,5070,5070,0
|
|
20250123,162100,170413190,5070,5070,5070,5070,0
|
|
20250123,162000,170413190,5070,5070,5070,5070,0
|
|
20250123,161900,170413190,5070,5070,5070,5070,0
|
|
20250123,161800,170413190,5070,5070,5070,5070,0
|
|
20250123,161700,170413190,5070,5070,5070,5070,0
|
|
20250123,161600,170413190,5070,5070,5070,5070,0
|
|
20250123,161500,170413190,5070,5070,5070,5070,0
|
|
20250123,161400,170413190,5070,5070,5070,5070,0
|
|
20250123,161300,170413190,5070,5070,5070,5070,0
|
|
20250123,161200,170413190,5070,5070,5070,5070,0
|
|
20250123,161100,170413190,5070,5070,5070,5070,0
|
|
20250123,161000,170413190,5070,5070,5070,5070,0
|
|
20250123,160900,170413190,5070,5070,5070,5070,0
|
|
20250123,160800,170413190,5070,5070,5070,5070,0
|
|
20250123,160700,170413190,5070,5070,5070,5070,0
|
|
20250123,160600,170413190,5070,5070,5070,5070,0
|
|
20250123,160500,170413190,5070,5070,5070,5070,0
|
|
20250123,160400,170413190,5070,5070,5070,5070,0
|
|
20250123,160300,170413190,5070,5070,5070,5070,0
|
|
20250123,160200,170413190,5070,5070,5070,5070,0
|
|
20250123,160100,170413190,5070,5070,5070,5070,1330
|
|
20250123,160000,170413190,5070,5070,5070,5070,0
|
|
20250123,155900,170413190,5070,5070,5070,5070,0
|
|
20250123,155800,170413190,5070,5070,5070,5070,0
|
|
20250123,155700,170413190,5070,5070,5070,5070,0
|
|
20250123,155600,170413190,5070,5070,5070,5070,0
|
|
20250123,155500,170413190,5070,5070,5070,5070,0
|
|
20250123,155400,170413190,5070,5070,5070,5070,0
|
|
20250123,155300,170413190,5070,5070,5070,5070,0
|
|
20250123,155200,170413190,5070,5070,5070,5070,0
|
|
20250123,155100,170413190,5070,5070,5070,5070,0
|
|
20250123,155000,170413190,5070,5070,5070,5070,0
|
|
20250123,154900,170413190,5070,5070,5070,5070,0
|
|
20250123,154800,170413190,5070,5070,5070,5070,0
|
|
20250123,154700,170413190,5070,5070,5070,5070,0
|
|
20250123,154600,170413190,5070,5070,5070,5070,0
|
|
20250123,154500,170413190,5070,5070,5070,5070,0
|
|
20250123,154400,170413190,5070,5070,5070,5070,0
|
|
20250123,154300,170413190,5070,5070,5070,5070,0
|
|
20250123,154200,170413190,5070,5070,5070,5070,0
|
|
20250123,154100,170413190,5070,5070,5070,5070,0
|
|
20250123,154000,170413190,5070,5070,5070,5070,0
|
|
20250123,153900,170413190,5070,5070,5070,5070,0
|
|
20250123,153800,170413190,5070,5070,5070,5070,0
|
|
20250123,153700,170413190,5070,5070,5070,5070,0
|
|
20250123,153600,170413190,5070,5070,5070,5070,0
|
|
20250123,153500,170413190,5070,5070,5070,5070,0
|
|
20250123,153400,170413190,5070,5070,5070,5070,0
|
|
20250123,153300,170413190,5070,5070,5070,5070,0
|
|
20250123,153200,170413190,5070,5070,5070,5070,0
|
|
20250123,153100,170413190,5070,5070,5070,5070,1330
|
|
20250123,153000,170413190,5070,5070,5070,5070,1330
|
|
20250123,152900,163670090,5080,5080,5080,5080,0
|
|
20250123,152800,163670090,5080,5080,5080,5080,0
|
|
20250123,152700,163670090,5080,5080,5080,5080,0
|
|
20250123,152600,163670090,5080,5080,5080,5080,0
|
|
20250123,152500,163670090,5080,5080,5080,5080,0
|
|
20250123,152400,163670090,5080,5080,5080,5080,0
|
|
20250123,152300,163670090,5080,5080,5080,5080,0
|
|
20250123,152200,163670090,5080,5080,5080,5080,0
|
|
20250123,152100,163670090,5080,5080,5080,5080,0
|
|
20250123,152000,163670090,5080,5080,5080,5080,0
|
|
20250123,151900,163670090,5080,5080,5080,5080,83
|
|
20250123,151800,163248450,5080,5080,5080,5080,0
|
|
20250123,151700,163248450,5080,5080,5080,5080,6
|
|
20250123,151600,163217970,5070,5070,5070,5070,0
|
|
20250123,151500,163217970,5070,5070,5070,5070,71
|
|
20250123,151400,162858000,5050,5050,5050,5050,0
|
|
20250123,151300,162858000,5050,5050,5050,5050,0
|
|
20250123,151200,162858000,5050,5050,5050,5050,0
|
|
20250123,151100,162858000,5050,5050,5050,5050,1
|
|
20250123,151000,162852950,5040,5040,5040,5040,0
|
|
20250123,150900,162852950,5040,5040,5040,5040,0
|
|
20250123,150800,162852950,5040,5040,5040,5040,0
|
|
20250123,150700,162852950,5040,5040,5040,5040,0
|
|
20250123,150600,162852950,5040,5040,5040,5040,0
|
|
20250123,150500,162852950,5040,5040,5040,5040,0
|
|
20250123,150400,162852950,5040,5040,5040,5040,0
|
|
20250123,150300,162852950,5040,5040,5040,5040,1
|
|
20250123,150200,162847910,5090,5090,5090,5090,0
|
|
20250123,150100,162847910,5090,5090,5090,5090,0
|
|
20250123,150000,162847910,5090,5090,5090,5090,0
|
|
20250123,145900,162847910,5090,5090,5090,5090,0
|
|
20250123,145800,162847910,5090,5090,5090,5090,0
|
|
20250123,145700,162847910,5090,5080,5090,5040,3784
|
|
20250123,145600,143707320,5090,5090,5090,5090,0
|
|
20250123,145500,143707320,5090,5090,5090,5090,0
|
|
20250123,145400,143707320,5090,5090,5090,5090,1
|
|
20250123,145300,143702230,5090,5090,5090,5090,0
|
|
20250123,145200,143702230,5090,5080,5090,5080,395
|
|
20250123,145100,141691700,5080,5080,5080,5080,0
|
|
20250123,145000,141691700,5080,5080,5080,5080,293
|
|
20250123,144900,140203260,5090,5090,5090,5090,0
|
|
20250123,144800,140203260,5090,5090,5090,5090,0
|
|
20250123,144700,140203260,5090,5090,5090,5090,0
|
|
20250123,144600,140203260,5090,5090,5090,5090,0
|
|
20250123,144500,140203260,5090,5090,5090,5090,0
|
|
20250123,144400,140203260,5090,5090,5090,5090,0
|
|
20250123,144300,140203260,5090,5090,5090,5090,0
|
|
20250123,144200,140203260,5090,5090,5090,5090,428
|
|
20250123,144100,138024740,5090,5090,5090,5090,0
|
|
20250123,144000,138024740,5090,5090,5090,5090,0
|
|
20250123,143900,138024740,5090,5090,5090,5090,0
|
|
20250123,143800,138024740,5090,5090,5090,5090,0
|
|
20250123,143700,138024740,5090,5090,5090,5090,0
|
|
20250123,143600,138024740,5090,5090,5090,5090,38
|
|
20250123,143500,137831320,5090,5090,5090,5090,0
|
|
20250123,143400,137831320,5090,5090,5090,5090,73
|
|
20250123,143300,137459750,5100,5100,5100,5100,27
|
|
20250123,143200,137322050,5110,5110,5110,5110,0
|
|
20250123,143100,137322050,5110,5110,5110,5110,0
|
|
20250123,143000,137322050,5110,5110,5110,5110,501
|
|
20250123,142900,134761940,5110,5110,5110,5110,0
|
|
20250123,142800,134761940,5110,5110,5110,5110,1
|
|
20250123,142700,134756830,5110,5110,5110,5110,0
|
|
20250123,142600,134756830,5110,5110,5110,5110,0
|
|
20250123,142500,134756830,5110,5110,5110,5110,0
|
|
20250123,142400,134756830,5110,5110,5110,5110,0
|
|
20250123,142300,134756830,5110,5110,5110,5110,0
|
|
20250123,142200,134756830,5110,5110,5110,5110,0
|
|
20250123,142100,134756830,5110,5110,5110,5110,0
|
|
20250123,142000,134756830,5110,5110,5110,5110,0
|
|
20250123,141900,134756830,5110,5110,5110,5110,0
|
|
20250123,141800,134756830,5110,5110,5110,5110,0
|
|
20250123,141700,134756830,5110,5110,5110,5110,0
|
|
20250123,141600,134756830,5110,5110,5110,5110,0
|
|
20250123,141500,134756830,5110,5100,5110,5100,273
|
|
20250123,141400,133362300,5090,5090,5090,5090,0
|
|
20250123,141300,133362300,5090,5090,5090,5090,0
|
|
20250123,141200,133362300,5090,5090,5090,5090,0
|
|
20250123,141100,133362300,5090,5090,5090,5090,0
|
|
20250123,141000,133362300,5090,5090,5090,5090,0
|
|
20250123,140900,133362300,5090,5090,5090,5090,300
|
|
20250123,140800,131835300,5110,5110,5110,5110,0
|
|
20250123,140700,131835300,5110,5090,5110,5080,302
|
|
20250123,140600,130299010,5090,5100,5100,5090,91
|
|
20250123,140500,129835690,5130,5130,5130,5130,0
|
|
20250123,140400,129835690,5130,5130,5130,5130,0
|
|
20250123,140300,129835690,5130,5130,5130,5130,0
|
|
20250123,140200,129835690,5130,5130,5130,5130,0
|
|
20250123,140100,129835690,5130,5120,5130,5120,300
|
|
20250123,140000,128297860,5100,5100,5100,5100,0
|
|
20250123,135900,128297860,5100,5100,5100,5100,0
|
|
20250123,135800,128297860,5100,5100,5100,5100,0
|
|
20250123,135700,128297860,5100,5100,5100,5100,0
|
|
20250123,135600,128297860,5100,5100,5100,5100,0
|
|
20250123,135500,128297860,5100,5100,5100,5100,0
|
|
20250123,135400,128297860,5100,5100,5100,5100,3
|
|
20250123,135300,128282560,5100,5100,5100,5100,5
|
|
20250123,135200,128257060,5100,5100,5100,5100,100
|
|
20250123,135100,127747060,5100,5100,5100,5100,0
|
|
20250123,135000,127747060,5100,5100,5100,5100,2
|
|
20250123,134900,127736860,5100,5100,5100,5100,0
|
|
20250123,134800,127736860,5100,5100,5100,5100,2
|
|
20250123,134700,127726660,5100,5100,5100,5100,0
|
|
20250123,134600,127726660,5100,5110,5110,5100,79
|
|
20250123,134500,127323710,5110,5110,5110,5110,5
|
|
20250123,134400,127298160,5110,5120,5120,5110,1431
|
|
20250123,134300,119984820,5120,5120,5120,5120,5
|
|
20250123,134200,119959220,5130,5130,5130,5130,0
|
|
20250123,134100,119959220,5130,5130,5130,5130,0
|
|
20250123,134000,119959220,5130,5130,5130,5130,0
|
|
20250123,133900,119959220,5130,5130,5130,5130,44
|
|
20250123,133800,119733500,5130,5130,5130,5130,0
|
|
20250123,133700,119733500,5130,5130,5130,5130,0
|
|
20250123,133600,119733500,5130,5130,5130,5130,0
|
|
20250123,133500,119733500,5130,5130,5130,5130,0
|
|
20250123,133400,119733500,5130,5130,5130,5130,3
|
|
20250123,133300,119718110,5130,5130,5130,5130,0
|
|
20250123,133200,119718110,5130,5130,5130,5130,7
|
|
20250123,133100,119682200,5130,5130,5130,5130,46
|
|
20250123,133000,119446220,5130,5130,5130,5130,0
|
|
20250123,132900,119446220,5130,5130,5130,5130,0
|
|
20250123,132800,119446220,5130,5130,5130,5130,0
|
|
20250123,132700,119446220,5130,5130,5130,5130,0
|
|
20250123,132600,119446220,5130,5130,5130,5130,0
|
|
20250123,132500,119446220,5130,5130,5130,5130,0
|
|
20250123,132400,119446220,5130,5130,5130,5130,0
|
|
20250123,132300,119446220,5130,5140,5140,5130,8
|
|
20250123,132200,119405120,5140,5140,5140,5140,11
|
|
20250123,132100,119348580,5130,5130,5130,5130,0
|
|
20250123,132000,119348580,5130,5130,5130,5130,20
|
|
20250123,131900,119245980,5130,5130,5130,5130,0
|
|
20250123,131800,119245980,5130,5130,5130,5130,1
|
|
20250123,131700,119240850,5130,5130,5130,5130,0
|
|
20250123,131600,119240850,5130,5130,5130,5130,0
|
|
20250123,131500,119240850,5130,5130,5130,5130,3
|
|
20250123,131400,119225460,5130,5130,5130,5130,3
|
|
20250123,131300,119210070,5130,5130,5130,5120,259
|
|
20250123,131200,117881490,5130,5130,5130,5130,0
|
|
20250123,131100,117881490,5130,5130,5130,5130,0
|
|
20250123,131000,117881490,5130,5130,5130,5130,3
|
|
20250123,130900,117866100,5130,5130,5130,5130,1
|
|
20250123,130800,117860970,5130,5130,5130,5130,0
|
|
20250123,130700,117860970,5130,5130,5130,5130,0
|
|
20250123,130600,117860970,5130,5130,5130,5130,0
|
|
20250123,130500,117860970,5130,5130,5130,5130,0
|
|
20250123,130400,117860970,5130,5130,5130,5130,0
|
|
20250123,130300,117860970,5130,5130,5130,5130,0
|
|
20250123,130200,117860970,5130,5130,5130,5130,0
|
|
20250123,130100,117860970,5130,5130,5130,5130,0
|
|
20250123,130000,117860970,5130,5130,5130,5130,0
|
|
20250123,125900,117860970,5130,5130,5130,5130,0
|
|
20250123,125800,117860970,5130,5130,5130,5130,0
|
|
20250123,125700,117860970,5130,5130,5130,5130,0
|
|
20250123,125600,117860970,5130,5130,5130,5130,0
|
|
20250123,125500,117860970,5130,5130,5130,5130,0
|
|
20250123,125400,117860970,5130,5130,5130,5130,0
|
|
20250123,125300,117860970,5130,5130,5130,5130,0
|
|
20250123,125200,117860970,5130,5130,5130,5130,0
|
|
20250123,125100,117860970,5130,5130,5130,5130,2
|
|
20250123,125000,117850710,5130,5130,5130,5130,0
|
|
20250123,124900,117850710,5130,5130,5130,5130,2
|
|
20250123,124800,117840450,5120,5120,5120,5120,0
|
|
20250123,124700,117840450,5120,5120,5120,5120,0
|
|
20250123,124600,117840450,5120,5130,5130,5120,1253
|
|
20250123,124500,111425000,5130,5130,5130,5130,0
|
|
20250123,124400,111425000,5130,5130,5130,5130,0
|
|
20250123,124300,111425000,5130,5130,5130,5130,0
|
|
20250123,124200,111425000,5130,5130,5130,5130,186
|
|
20250123,124100,110470820,5120,5120,5120,5120,0
|
|
20250123,124000,110470820,5120,5120,5120,5120,0
|
|
20250123,123900,110470820,5120,5120,5120,5120,0
|
|
20250123,123800,110470820,5120,5120,5120,5120,0
|
|
20250123,123700,110470820,5120,5120,5120,5120,0
|
|
20250123,123600,110470820,5120,5120,5120,5120,0
|
|
20250123,123500,110470820,5120,5120,5120,5120,0
|
|
20250123,123400,110470820,5120,5120,5120,5120,0
|
|
20250123,123300,110470820,5120,5120,5120,5120,0
|
|
20250123,123200,110470820,5120,5120,5120,5120,0
|
|
20250123,123100,110470820,5120,5120,5120,5120,0
|
|
20250123,123000,110470820,5120,5120,5120,5120,0
|
|
20250123,122900,110470820,5120,5120,5120,5120,0
|
|
20250123,122800,110470820,5120,5120,5120,5120,0
|
|
20250123,122700,110470820,5120,5120,5120,5120,0
|
|
20250123,122600,110470820,5120,5120,5120,5120,0
|
|
20250123,122500,110470820,5120,5120,5120,5120,0
|
|
20250123,122400,110470820,5120,5120,5120,5120,0
|
|
20250123,122300,110470820,5120,5120,5120,5120,0
|
|
20250123,122200,110470820,5120,5120,5120,5120,0
|
|
20250123,122100,110470820,5120,5120,5120,5120,0
|
|
20250123,122000,110470820,5120,5120,5120,5120,0
|
|
20250123,121900,110470820,5120,5130,5130,5120,382
|
|
20250123,121800,108514540,5130,5130,5130,5130,0
|
|
20250123,121700,108514540,5130,5130,5130,5130,0
|
|
20250123,121600,108514540,5130,5130,5130,5130,0
|
|
20250123,121500,108514540,5130,5130,5130,5130,0
|
|
20250123,121400,108514540,5130,5130,5130,5130,0
|
|
20250123,121300,108514540,5130,5130,5130,5130,0
|
|
20250123,121200,108514540,5130,5130,5130,5130,0
|
|
20250123,121100,108514540,5130,5130,5130,5130,5
|
|
20250123,121000,108488890,5130,5130,5130,5130,0
|
|
20250123,120900,108488890,5130,5130,5130,5130,0
|
|
20250123,120800,108488890,5130,5130,5130,5130,5
|
|
20250123,120700,108463240,5130,5130,5130,5130,0
|
|
20250123,120600,108463240,5130,5130,5130,5130,335
|
|
20250123,120500,106744690,5120,5120,5120,5120,0
|
|
20250123,120400,106744690,5120,5140,5150,5120,1332
|
|
20250123,120300,99894870,5150,5150,5150,5150,0
|
|
20250123,120200,99894870,5150,5150,5150,5150,0
|
|
20250123,120100,99894870,5150,5150,5150,5150,0
|
|
20250123,120000,99894870,5150,5150,5150,5150,0
|
|
20250123,115900,99894870,5150,5150,5150,5150,0
|
|
20250123,115800,99894870,5150,5120,5150,5120,2998
|
|
20250123,115700,84465680,5100,5100,5100,5100,106
|
|
20250123,115600,83925080,5100,5100,5100,5100,0
|
|
20250123,115500,83925080,5100,5100,5100,5100,1
|
|
20250123,115400,83919980,5090,5090,5090,5090,0
|
|
20250123,115300,83919980,5090,5090,5090,5090,5
|
|
20250123,115200,83894530,5090,5090,5090,5090,0
|
|
20250123,115100,83894530,5090,5090,5090,5090,0
|
|
20250123,115000,83894530,5090,5090,5090,5090,0
|
|
20250123,114900,83894530,5090,5090,5090,5090,0
|
|
20250123,114800,83894530,5090,5090,5090,5090,0
|
|
20250123,114700,83894530,5090,5110,5110,5090,540
|
|
20250123,114600,81145830,5110,5110,5110,5110,1
|
|
20250123,114500,81140720,5110,5110,5110,5110,0
|
|
20250123,114400,81140720,5110,5110,5110,5110,0
|
|
20250123,114300,81140720,5110,5110,5110,5110,0
|
|
20250123,114200,81140720,5110,5110,5110,5110,0
|
|
20250123,114100,81140720,5110,5110,5110,5110,0
|
|
20250123,114000,81140720,5110,5110,5110,5110,0
|
|
20250123,113900,81140720,5110,5110,5110,5110,1
|
|
20250123,113800,81135610,5100,5100,5100,5100,0
|
|
20250123,113700,81135610,5100,5100,5100,5100,1
|
|
20250123,113600,81130510,5100,5100,5100,5100,0
|
|
20250123,113500,81130510,5100,5100,5100,5100,0
|
|
20250123,113400,81130510,5100,5100,5100,5100,0
|
|
20250123,113300,81130510,5100,5100,5100,5100,0
|
|
20250123,113200,81130510,5100,5100,5100,5100,0
|
|
20250123,113100,81130510,5100,5100,5100,5100,0
|
|
20250123,113000,81130510,5100,5100,5100,5100,0
|
|
20250123,112900,81130510,5100,5100,5100,5100,0
|
|
20250123,112800,81130510,5100,5100,5100,5100,500
|
|
20250123,112700,78580510,5110,5110,5110,5110,0
|
|
20250123,112600,78580510,5110,5110,5110,5110,0
|
|
20250123,112500,78580510,5110,5110,5110,5110,0
|
|
20250123,112400,78580510,5110,5110,5110,5110,0
|
|
20250123,112300,78580510,5110,5110,5110,5110,1
|
|
20250123,112200,78575400,5100,5100,5100,5100,0
|
|
20250123,112100,78575400,5100,5100,5100,5100,0
|
|
20250123,112000,78575400,5100,5100,5100,5100,0
|
|
20250123,111900,78575400,5100,5100,5100,5100,0
|
|
20250123,111800,78575400,5100,5100,5100,5100,65
|
|
20250123,111700,78243900,5100,5110,5110,5100,34
|
|
20250123,111600,78070490,5110,5110,5110,5110,1
|
|
20250123,111500,78065380,5110,5110,5110,5110,0
|
|
20250123,111400,78065380,5110,5110,5110,5110,0
|
|
20250123,111300,78065380,5110,5110,5110,5110,0
|
|
20250123,111200,78065380,5110,5110,5110,5110,0
|
|
20250123,111100,78065380,5110,5110,5110,5110,0
|
|
20250123,111000,78065380,5110,5110,5110,5110,0
|
|
20250123,110900,78065380,5110,5110,5110,5110,0
|
|
20250123,110800,78065380,5110,5110,5110,5110,0
|
|
20250123,110700,78065380,5110,5110,5110,5110,199
|
|
20250123,110600,77048490,5110,5110,5110,5110,0
|
|
20250123,110500,77048490,5110,5110,5110,5110,0
|
|
20250123,110400,77048490,5110,5110,5110,5110,0
|
|
20250123,110300,77048490,5110,5110,5110,5110,0
|
|
20250123,110200,77048490,5110,5110,5110,5110,0
|
|
20250123,110100,77048490,5110,5110,5110,5110,0
|
|
20250123,110000,77048490,5110,5110,5110,5110,0
|
|
20250123,105900,77048490,5110,5110,5110,5110,0
|
|
20250123,105800,77048490,5110,5080,5110,5070,200
|
|
20250123,105700,76034160,5080,5080,5080,5080,72
|
|
20250123,105600,75668400,5080,5080,5080,5080,30
|
|
20250123,105500,75516000,5080,5080,5080,5080,140
|
|
20250123,105400,74804800,5080,5080,5080,5080,0
|
|
20250123,105300,74804800,5080,5080,5080,5080,0
|
|
20250123,105200,74804800,5080,5080,5080,5080,0
|
|
20250123,105100,74804800,5080,5080,5080,5080,0
|
|
20250123,105000,74804800,5080,5080,5080,5080,40
|
|
20250123,104900,74601600,5070,5080,5080,5070,24
|
|
20250123,104800,74479820,5080,5080,5080,5080,0
|
|
20250123,104700,74479820,5080,5080,5080,5080,0
|
|
20250123,104600,74479820,5080,5080,5080,5080,94
|
|
20250123,104500,74002300,5090,5090,5090,5090,0
|
|
20250123,104400,74002300,5090,5090,5090,5090,1
|
|
20250123,104300,73997210,5080,5080,5080,5080,0
|
|
20250123,104200,73997210,5080,5080,5080,5080,0
|
|
20250123,104100,73997210,5080,5080,5080,5080,426
|
|
20250123,104000,71833130,5080,5080,5080,5080,0
|
|
20250123,103900,71833130,5080,5080,5080,5080,0
|
|
20250123,103800,71833130,5080,5080,5080,5080,0
|
|
20250123,103700,71833130,5080,5080,5080,5080,0
|
|
20250123,103600,71833130,5080,5080,5080,5080,0
|
|
20250123,103500,71833130,5080,5080,5080,5080,10
|
|
20250123,103400,71782330,5080,5080,5080,5080,0
|
|
20250123,103300,71782330,5080,5080,5080,5080,0
|
|
20250123,103200,71782330,5080,5080,5080,5080,3
|
|
20250123,103100,71767090,5070,5070,5070,5070,143
|
|
20250123,103000,71042080,5070,5070,5070,5070,0
|
|
20250123,102900,71042080,5070,5070,5070,5070,0
|
|
20250123,102800,71042080,5070,5070,5080,5060,21
|
|
20250123,102700,70935780,5070,5070,5070,5070,0
|
|
20250123,102600,70935780,5070,5070,5070,5070,0
|
|
20250123,102500,70935780,5070,5080,5080,5070,11
|
|
20250123,102400,70880000,5080,5080,5080,5080,0
|
|
20250123,102300,70880000,5080,5080,5080,5080,5
|
|
20250123,102200,70854600,5080,5060,5080,5060,17
|
|
20250123,102100,70768260,5060,5060,5060,5060,0
|
|
20250123,102000,70768260,5060,5060,5060,5060,0
|
|
20250123,101900,70768260,5060,5060,5060,5060,0
|
|
20250123,101800,70768260,5060,5060,5060,5060,261
|
|
20250123,101700,69447600,5080,5080,5080,5060,1704
|
|
20250123,101600,60811590,5080,5080,5080,5080,0
|
|
20250123,101500,60811590,5080,5080,5080,5080,0
|
|
20250123,101400,60811590,5080,5080,5080,5080,310
|
|
20250123,101300,59236790,5110,5110,5110,5110,0
|
|
20250123,101200,59236790,5110,5110,5110,5110,0
|
|
20250123,101100,59236790,5110,5110,5110,5110,0
|
|
20250123,101000,59236790,5110,5110,5110,5110,1
|
|
20250123,100900,59231680,5110,5110,5110,5110,1
|
|
20250123,100800,59226570,5110,5110,5110,5110,0
|
|
20250123,100700,59226570,5110,5110,5110,5110,0
|
|
20250123,100600,59226570,5110,5110,5110,5110,0
|
|
20250123,100500,59226570,5110,5110,5110,5110,0
|
|
20250123,100400,59226570,5110,5110,5110,5110,0
|
|
20250123,100300,59226570,5110,5110,5110,5110,0
|
|
20250123,100200,59226570,5110,5110,5110,5110,0
|
|
20250123,100100,59226570,5110,5110,5110,5110,5
|
|
20250123,100000,59201020,5080,5080,5080,5080,0
|
|
20250123,095900,59201020,5080,5080,5080,5080,0
|
|
20250123,095800,59201020,5080,5080,5080,5080,0
|
|
20250123,095700,59201020,5080,5080,5080,5080,0
|
|
20250123,095600,59201020,5080,5080,5080,5080,0
|
|
20250123,095500,59201020,5080,5080,5080,5080,305
|
|
20250123,095400,57651620,5080,5080,5080,5080,0
|
|
20250123,095300,57651620,5080,5080,5080,5080,0
|
|
20250123,095200,57651620,5080,5080,5080,5080,0
|
|
20250123,095100,57651620,5080,5080,5080,5080,0
|
|
20250123,095000,57651620,5080,5080,5080,5080,0
|
|
20250123,094900,57651620,5080,5080,5080,5080,0
|
|
20250123,094800,57651620,5080,5080,5080,5080,0
|
|
20250123,094700,57651620,5080,5090,5090,5080,2046
|
|
20250123,094600,47237940,5120,5120,5120,5120,0
|
|
20250123,094500,47237940,5120,5120,5120,5120,4
|
|
20250123,094400,47217460,5120,5120,5120,5120,1
|
|
20250123,094300,47212340,5120,5120,5120,5120,7
|
|
20250123,094200,47176500,5080,5090,5090,5080,138
|
|
20250123,094100,46475440,5090,5090,5090,5090,35
|
|
20250123,094000,46297290,5110,5110,5110,5110,0
|
|
20250123,093900,46297290,5110,5110,5110,5110,0
|
|
20250123,093800,46297290,5110,5110,5110,5110,0
|
|
20250123,093700,46297290,5110,5100,5110,5090,535
|
|
20250123,093600,43573620,5140,5140,5140,5140,0
|
|
20250123,093500,43573620,5140,5140,5140,5140,0
|
|
20250123,093400,43573620,5140,5140,5140,5140,0
|
|
20250123,093300,43573620,5140,5140,5140,5140,0
|
|
20250123,093200,43573620,5140,5140,5140,5140,0
|
|
20250123,093100,43573620,5140,5140,5140,5140,0
|
|
20250123,093000,43573620,5140,5140,5140,5140,9
|
|
20250123,092900,43527360,5100,5100,5100,5100,20
|
|
20250123,092800,43425360,5100,5100,5100,5100,0
|
|
20250123,092700,43425360,5100,5100,5100,5100,10
|
|
20250123,092600,43374360,5100,5100,5100,5100,66
|
|
20250123,092500,43037760,5100,5100,5100,5100,0
|
|
20250123,092400,43037760,5100,5100,5100,5100,2029
|
|
20250123,092300,32689860,5100,5100,5100,5100,905
|
|
20250123,092200,28074360,5100,5100,5100,5100,50
|
|
20250123,092100,27819360,5100,5100,5100,5100,215
|
|
20250123,092000,26722860,5100,5100,5100,5100,867
|
|
20250123,091900,22301160,5100,5110,5110,5090,875
|
|
20250123,091800,17839860,5100,5110,5110,5100,285
|
|
20250123,091700,16385860,5110,5100,5110,5100,160
|
|
20250123,091600,15568340,5110,5110,5110,5100,614
|
|
20250123,091500,12430810,5110,5110,5110,5110,164
|
|
20250123,091400,11592770,5120,5120,5120,5120,14
|
|
20250123,091300,11521090,5140,5140,5140,5110,1705
|
|
20250123,091200,2776510,5140,5140,5140,5140,81
|
|
20250123,091100,2360170,5150,5150,5150,5150,243
|
|
20250123,091000,1108720,5160,5170,5170,5160,62
|
|
20250123,090900,788390,5180,5180,5180,5180,100
|
|
20250123,090800,270390,5190,5190,5190,5190,0
|
|
20250123,090700,270390,5190,5190,5190,5190,0
|
|
20250123,090600,270390,5190,5190,5190,5190,0
|
|
20250123,090500,270390,5190,5190,5190,5190,0
|
|
20250123,090400,270390,5190,5190,5190,5190,0
|
|
20250123,090300,270390,5190,5190,5190,5190,1
|
|
20250123,090200,265200,5200,5200,5200,5200,0
|
|
20250123,090100,265200,5200,5200,5200,5200,0
|
|
20250123,090000,265200,5200,5200,5200,5200,51
|