694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,203100,83106010,5090,5090,5090,5090,436
|
|
20250124,203000,83106010,5090,5090,5090,5090,0
|
|
20250124,202900,83106010,5090,5090,5090,5090,0
|
|
20250124,202800,83106010,5090,5090,5090,5090,0
|
|
20250124,202700,83106010,5090,5090,5090,5090,0
|
|
20250124,202600,83106010,5090,5090,5090,5090,0
|
|
20250124,202500,83106010,5090,5090,5090,5090,0
|
|
20250124,202400,83106010,5090,5090,5090,5090,0
|
|
20250124,202300,83106010,5090,5090,5090,5090,0
|
|
20250124,202200,83106010,5090,5090,5090,5090,0
|
|
20250124,202100,83106010,5090,5090,5090,5090,0
|
|
20250124,202000,83106010,5090,5090,5090,5090,0
|
|
20250124,201900,83106010,5090,5090,5090,5090,0
|
|
20250124,201800,83106010,5090,5090,5090,5090,0
|
|
20250124,201700,83106010,5090,5090,5090,5090,0
|
|
20250124,201600,83106010,5090,5090,5090,5090,0
|
|
20250124,201500,83106010,5090,5090,5090,5090,0
|
|
20250124,201400,83106010,5090,5090,5090,5090,0
|
|
20250124,201300,83106010,5090,5090,5090,5090,0
|
|
20250124,201200,83106010,5090,5090,5090,5090,0
|
|
20250124,201100,83106010,5090,5090,5090,5090,0
|
|
20250124,201000,83106010,5090,5090,5090,5090,0
|
|
20250124,200900,83106010,5090,5090,5090,5090,0
|
|
20250124,200800,83106010,5090,5090,5090,5090,0
|
|
20250124,200700,83106010,5090,5090,5090,5090,0
|
|
20250124,200600,83106010,5090,5090,5090,5090,0
|
|
20250124,200500,83106010,5090,5090,5090,5090,0
|
|
20250124,200400,83106010,5090,5090,5090,5090,0
|
|
20250124,200300,83106010,5090,5090,5090,5090,0
|
|
20250124,200200,83106010,5090,5090,5090,5090,0
|
|
20250124,200100,83106010,5090,5090,5090,5090,436
|
|
20250124,200000,83106010,5090,5090,5090,5090,0
|
|
20250124,195900,83106010,5090,5090,5090,5090,0
|
|
20250124,195800,83106010,5090,5090,5090,5090,0
|
|
20250124,195700,83106010,5090,5090,5090,5090,0
|
|
20250124,195600,83106010,5090,5090,5090,5090,0
|
|
20250124,195500,83106010,5090,5090,5090,5090,0
|
|
20250124,195400,83106010,5090,5090,5090,5090,0
|
|
20250124,195300,83106010,5090,5090,5090,5090,0
|
|
20250124,195200,83106010,5090,5090,5090,5090,0
|
|
20250124,195100,83106010,5090,5090,5090,5090,0
|
|
20250124,195000,83106010,5090,5090,5090,5090,0
|
|
20250124,194900,83106010,5090,5090,5090,5090,0
|
|
20250124,194800,83106010,5090,5090,5090,5090,0
|
|
20250124,194700,83106010,5090,5090,5090,5090,0
|
|
20250124,194600,83106010,5090,5090,5090,5090,0
|
|
20250124,194500,83106010,5090,5090,5090,5090,0
|
|
20250124,194400,83106010,5090,5090,5090,5090,0
|
|
20250124,194300,83106010,5090,5090,5090,5090,0
|
|
20250124,194200,83106010,5090,5090,5090,5090,0
|
|
20250124,194100,83106010,5090,5090,5090,5090,0
|
|
20250124,194000,83106010,5090,5090,5090,5090,0
|
|
20250124,193900,83106010,5090,5090,5090,5090,0
|
|
20250124,193800,83106010,5090,5090,5090,5090,0
|
|
20250124,193700,83106010,5090,5090,5090,5090,0
|
|
20250124,193600,83106010,5090,5090,5090,5090,0
|
|
20250124,193500,83106010,5090,5090,5090,5090,0
|
|
20250124,193400,83106010,5090,5090,5090,5090,0
|
|
20250124,193300,83106010,5090,5090,5090,5090,0
|
|
20250124,193200,83106010,5090,5090,5090,5090,0
|
|
20250124,193100,83106010,5090,5090,5090,5090,436
|
|
20250124,193000,83106010,5090,5090,5090,5090,0
|
|
20250124,192900,83106010,5090,5090,5090,5090,0
|
|
20250124,192800,83106010,5090,5090,5090,5090,0
|
|
20250124,192700,83106010,5090,5090,5090,5090,0
|
|
20250124,192600,83106010,5090,5090,5090,5090,0
|
|
20250124,192500,83106010,5090,5090,5090,5090,0
|
|
20250124,192400,83106010,5090,5090,5090,5090,0
|
|
20250124,192300,83106010,5090,5090,5090,5090,0
|
|
20250124,192200,83106010,5090,5090,5090,5090,0
|
|
20250124,192100,83106010,5090,5090,5090,5090,0
|
|
20250124,192000,83106010,5090,5090,5090,5090,0
|
|
20250124,191900,83106010,5090,5090,5090,5090,0
|
|
20250124,191800,83106010,5090,5090,5090,5090,0
|
|
20250124,191700,83106010,5090,5090,5090,5090,0
|
|
20250124,191600,83106010,5090,5090,5090,5090,0
|
|
20250124,191500,83106010,5090,5090,5090,5090,0
|
|
20250124,191400,83106010,5090,5090,5090,5090,0
|
|
20250124,191300,83106010,5090,5090,5090,5090,0
|
|
20250124,191200,83106010,5090,5090,5090,5090,0
|
|
20250124,191100,83106010,5090,5090,5090,5090,0
|
|
20250124,191000,83106010,5090,5090,5090,5090,0
|
|
20250124,190900,83106010,5090,5090,5090,5090,0
|
|
20250124,190800,83106010,5090,5090,5090,5090,0
|
|
20250124,190700,83106010,5090,5090,5090,5090,0
|
|
20250124,190600,83106010,5090,5090,5090,5090,0
|
|
20250124,190500,83106010,5090,5090,5090,5090,0
|
|
20250124,190400,83106010,5090,5090,5090,5090,0
|
|
20250124,190300,83106010,5090,5090,5090,5090,0
|
|
20250124,190200,83106010,5090,5090,5090,5090,0
|
|
20250124,190100,83106010,5090,5090,5090,5090,436
|
|
20250124,190000,83106010,5090,5090,5090,5090,0
|
|
20250124,185900,83106010,5090,5090,5090,5090,0
|
|
20250124,185800,83106010,5090,5090,5090,5090,0
|
|
20250124,185700,83106010,5090,5090,5090,5090,0
|
|
20250124,185600,83106010,5090,5090,5090,5090,0
|
|
20250124,185500,83106010,5090,5090,5090,5090,0
|
|
20250124,185400,83106010,5090,5090,5090,5090,0
|
|
20250124,185300,83106010,5090,5090,5090,5090,0
|
|
20250124,185200,83106010,5090,5090,5090,5090,0
|
|
20250124,185100,83106010,5090,5090,5090,5090,0
|
|
20250124,185000,83106010,5090,5090,5090,5090,0
|
|
20250124,184900,83106010,5090,5090,5090,5090,0
|
|
20250124,184800,83106010,5090,5090,5090,5090,0
|
|
20250124,184700,83106010,5090,5090,5090,5090,0
|
|
20250124,184600,83106010,5090,5090,5090,5090,0
|
|
20250124,184500,83106010,5090,5090,5090,5090,0
|
|
20250124,184400,83106010,5090,5090,5090,5090,0
|
|
20250124,184300,83106010,5090,5090,5090,5090,0
|
|
20250124,184200,83106010,5090,5090,5090,5090,0
|
|
20250124,184100,83106010,5090,5090,5090,5090,0
|
|
20250124,184000,83106010,5090,5090,5090,5090,0
|
|
20250124,183900,83106010,5090,5090,5090,5090,0
|
|
20250124,183800,83106010,5090,5090,5090,5090,0
|
|
20250124,183700,83106010,5090,5090,5090,5090,0
|
|
20250124,183600,83106010,5090,5090,5090,5090,0
|
|
20250124,183500,83106010,5090,5090,5090,5090,0
|
|
20250124,183400,83106010,5090,5090,5090,5090,0
|
|
20250124,183300,83106010,5090,5090,5090,5090,0
|
|
20250124,183200,83106010,5090,5090,5090,5090,0
|
|
20250124,183100,83106010,5090,5090,5090,5090,436
|
|
20250124,183000,83106010,5090,5090,5090,5090,0
|
|
20250124,182900,83106010,5090,5090,5090,5090,0
|
|
20250124,182800,83106010,5090,5090,5090,5090,0
|
|
20250124,182700,83106010,5090,5090,5090,5090,0
|
|
20250124,182600,83106010,5090,5090,5090,5090,0
|
|
20250124,182500,83106010,5090,5090,5090,5090,0
|
|
20250124,182400,83106010,5090,5090,5090,5090,0
|
|
20250124,182300,83106010,5090,5090,5090,5090,0
|
|
20250124,182200,83106010,5090,5090,5090,5090,0
|
|
20250124,182100,83106010,5090,5090,5090,5090,0
|
|
20250124,182000,83106010,5090,5090,5090,5090,0
|
|
20250124,181900,83106010,5090,5090,5090,5090,0
|
|
20250124,181800,83106010,5090,5090,5090,5090,0
|
|
20250124,181700,83106010,5090,5090,5090,5090,0
|
|
20250124,181600,83106010,5090,5090,5090,5090,0
|
|
20250124,181500,83106010,5090,5090,5090,5090,0
|
|
20250124,181400,83106010,5090,5090,5090,5090,0
|
|
20250124,181300,83106010,5090,5090,5090,5090,0
|
|
20250124,181200,83106010,5090,5090,5090,5090,0
|
|
20250124,181100,83106010,5090,5090,5090,5090,0
|
|
20250124,181000,83106010,5090,5090,5090,5090,0
|
|
20250124,180900,83106010,5090,5090,5090,5090,0
|
|
20250124,180800,83106010,5090,5090,5090,5090,0
|
|
20250124,180700,83106010,5090,5090,5090,5090,0
|
|
20250124,180600,83106010,5090,5090,5090,5090,0
|
|
20250124,180500,83106010,5090,5090,5090,5090,0
|
|
20250124,180400,83106010,5090,5090,5090,5090,0
|
|
20250124,180300,83106010,5090,5090,5090,5090,0
|
|
20250124,180200,83106010,5090,5090,5090,5090,0
|
|
20250124,180100,83106010,5090,5090,5090,5090,436
|
|
20250124,180000,83106010,5090,5090,5090,5090,0
|
|
20250124,175900,83106010,5090,5090,5090,5090,0
|
|
20250124,175800,83106010,5090,5090,5090,5090,0
|
|
20250124,175700,83106010,5090,5090,5090,5090,0
|
|
20250124,175600,83106010,5090,5090,5090,5090,0
|
|
20250124,175500,83106010,5090,5090,5090,5090,0
|
|
20250124,175400,83106010,5090,5090,5090,5090,0
|
|
20250124,175300,83106010,5090,5090,5090,5090,0
|
|
20250124,175200,83106010,5090,5090,5090,5090,0
|
|
20250124,175100,83106010,5090,5090,5090,5090,0
|
|
20250124,175000,83106010,5090,5090,5090,5090,0
|
|
20250124,174900,83106010,5090,5090,5090,5090,0
|
|
20250124,174800,83106010,5090,5090,5090,5090,0
|
|
20250124,174700,83106010,5090,5090,5090,5090,0
|
|
20250124,174600,83106010,5090,5090,5090,5090,0
|
|
20250124,174500,83106010,5090,5090,5090,5090,0
|
|
20250124,174400,83106010,5090,5090,5090,5090,0
|
|
20250124,174300,83106010,5090,5090,5090,5090,0
|
|
20250124,174200,83106010,5090,5090,5090,5090,0
|
|
20250124,174100,83106010,5090,5090,5090,5090,0
|
|
20250124,174000,83106010,5090,5090,5090,5090,0
|
|
20250124,173900,83106010,5090,5090,5090,5090,0
|
|
20250124,173800,83106010,5090,5090,5090,5090,0
|
|
20250124,173700,83106010,5090,5090,5090,5090,0
|
|
20250124,173600,83106010,5090,5090,5090,5090,0
|
|
20250124,173500,83106010,5090,5090,5090,5090,0
|
|
20250124,173400,83106010,5090,5090,5090,5090,0
|
|
20250124,173300,83106010,5090,5090,5090,5090,0
|
|
20250124,173200,83106010,5090,5090,5090,5090,0
|
|
20250124,173100,83106010,5090,5090,5090,5090,436
|
|
20250124,173000,83106010,5090,5090,5090,5090,0
|
|
20250124,172900,83106010,5090,5090,5090,5090,0
|
|
20250124,172800,83106010,5090,5090,5090,5090,0
|
|
20250124,172700,83106010,5090,5090,5090,5090,0
|
|
20250124,172600,83106010,5090,5090,5090,5090,0
|
|
20250124,172500,83106010,5090,5090,5090,5090,0
|
|
20250124,172400,83106010,5090,5090,5090,5090,0
|
|
20250124,172300,83106010,5090,5090,5090,5090,0
|
|
20250124,172200,83106010,5090,5090,5090,5090,0
|
|
20250124,172100,83106010,5090,5090,5090,5090,0
|
|
20250124,172000,83106010,5090,5090,5090,5090,0
|
|
20250124,171900,83106010,5090,5090,5090,5090,0
|
|
20250124,171800,83106010,5090,5090,5090,5090,0
|
|
20250124,171700,83106010,5090,5090,5090,5090,0
|
|
20250124,171600,83106010,5090,5090,5090,5090,0
|
|
20250124,171500,83106010,5090,5090,5090,5090,0
|
|
20250124,171400,83106010,5090,5090,5090,5090,0
|
|
20250124,171300,83106010,5090,5090,5090,5090,0
|
|
20250124,171200,83106010,5090,5090,5090,5090,0
|
|
20250124,171100,83106010,5090,5090,5090,5090,0
|
|
20250124,171000,83106010,5090,5090,5090,5090,0
|
|
20250124,170900,83106010,5090,5090,5090,5090,0
|
|
20250124,170800,83106010,5090,5090,5090,5090,0
|
|
20250124,170700,83106010,5090,5090,5090,5090,0
|
|
20250124,170600,83106010,5090,5090,5090,5090,0
|
|
20250124,170500,83106010,5090,5090,5090,5090,0
|
|
20250124,170400,83106010,5090,5090,5090,5090,0
|
|
20250124,170300,83106010,5090,5090,5090,5090,0
|
|
20250124,170200,83106010,5090,5090,5090,5090,0
|
|
20250124,170100,83106010,5090,5090,5090,5090,436
|
|
20250124,170000,83106010,5090,5090,5090,5090,0
|
|
20250124,165900,83106010,5090,5090,5090,5090,0
|
|
20250124,165800,83106010,5090,5090,5090,5090,0
|
|
20250124,165700,83106010,5090,5090,5090,5090,0
|
|
20250124,165600,83106010,5090,5090,5090,5090,0
|
|
20250124,165500,83106010,5090,5090,5090,5090,0
|
|
20250124,165400,83106010,5090,5090,5090,5090,0
|
|
20250124,165300,83106010,5090,5090,5090,5090,0
|
|
20250124,165200,83106010,5090,5090,5090,5090,0
|
|
20250124,165100,83106010,5090,5090,5090,5090,0
|
|
20250124,165000,83106010,5090,5090,5090,5090,0
|
|
20250124,164900,83106010,5090,5090,5090,5090,0
|
|
20250124,164800,83106010,5090,5090,5090,5090,0
|
|
20250124,164700,83106010,5090,5090,5090,5090,0
|
|
20250124,164600,83106010,5090,5090,5090,5090,0
|
|
20250124,164500,83106010,5090,5090,5090,5090,0
|
|
20250124,164400,83106010,5090,5090,5090,5090,0
|
|
20250124,164300,83106010,5090,5090,5090,5090,0
|
|
20250124,164200,83106010,5090,5090,5090,5090,0
|
|
20250124,164100,83106010,5090,5090,5090,5090,0
|
|
20250124,164000,83106010,5090,5090,5090,5090,0
|
|
20250124,163900,83106010,5090,5090,5090,5090,0
|
|
20250124,163800,83106010,5090,5090,5090,5090,0
|
|
20250124,163700,83106010,5090,5090,5090,5090,0
|
|
20250124,163600,83106010,5090,5090,5090,5090,0
|
|
20250124,163500,83106010,5090,5090,5090,5090,0
|
|
20250124,163400,83106010,5090,5090,5090,5090,0
|
|
20250124,163300,83106010,5090,5090,5090,5090,0
|
|
20250124,163200,83106010,5090,5090,5090,5090,0
|
|
20250124,163100,83106010,5090,5090,5090,5090,436
|
|
20250124,163000,83106010,5090,5090,5090,5090,0
|
|
20250124,162900,83106010,5090,5090,5090,5090,0
|
|
20250124,162800,83106010,5090,5090,5090,5090,0
|
|
20250124,162700,83106010,5090,5090,5090,5090,0
|
|
20250124,162600,83106010,5090,5090,5090,5090,0
|
|
20250124,162500,83106010,5090,5090,5090,5090,0
|
|
20250124,162400,83106010,5090,5090,5090,5090,0
|
|
20250124,162300,83106010,5090,5090,5090,5090,0
|
|
20250124,162200,83106010,5090,5090,5090,5090,0
|
|
20250124,162100,83106010,5090,5090,5090,5090,0
|
|
20250124,162000,83106010,5090,5090,5090,5090,0
|
|
20250124,161900,83106010,5090,5090,5090,5090,0
|
|
20250124,161800,83106010,5090,5090,5090,5090,0
|
|
20250124,161700,83106010,5090,5090,5090,5090,0
|
|
20250124,161600,83106010,5090,5090,5090,5090,0
|
|
20250124,161500,83106010,5090,5090,5090,5090,0
|
|
20250124,161400,83106010,5090,5090,5090,5090,0
|
|
20250124,161300,83106010,5090,5090,5090,5090,0
|
|
20250124,161200,83106010,5090,5090,5090,5090,0
|
|
20250124,161100,83106010,5090,5090,5090,5090,0
|
|
20250124,161000,83106010,5090,5090,5090,5090,0
|
|
20250124,160900,83106010,5090,5090,5090,5090,0
|
|
20250124,160800,83106010,5090,5090,5090,5090,0
|
|
20250124,160700,83106010,5090,5090,5090,5090,0
|
|
20250124,160600,83106010,5090,5090,5090,5090,0
|
|
20250124,160500,83106010,5090,5090,5090,5090,0
|
|
20250124,160400,83106010,5090,5090,5090,5090,0
|
|
20250124,160300,83106010,5090,5090,5090,5090,0
|
|
20250124,160200,83106010,5090,5090,5090,5090,0
|
|
20250124,160100,83106010,5090,5090,5090,5090,436
|
|
20250124,160000,83106010,5090,5090,5090,5090,0
|
|
20250124,155900,83106010,5090,5090,5090,5090,0
|
|
20250124,155800,83106010,5090,5090,5090,5090,0
|
|
20250124,155700,83106010,5090,5090,5090,5090,0
|
|
20250124,155600,83106010,5090,5090,5090,5090,0
|
|
20250124,155500,83106010,5090,5090,5090,5090,0
|
|
20250124,155400,83106010,5090,5090,5090,5090,0
|
|
20250124,155300,83106010,5090,5090,5090,5090,0
|
|
20250124,155200,83106010,5090,5090,5090,5090,0
|
|
20250124,155100,83106010,5090,5090,5090,5090,0
|
|
20250124,155000,83106010,5090,5090,5090,5090,0
|
|
20250124,154900,83106010,5090,5090,5090,5090,0
|
|
20250124,154800,83106010,5090,5090,5090,5090,0
|
|
20250124,154700,83106010,5090,5090,5090,5090,0
|
|
20250124,154600,83106010,5090,5090,5090,5090,0
|
|
20250124,154500,83106010,5090,5090,5090,5090,0
|
|
20250124,154400,83106010,5090,5090,5090,5090,0
|
|
20250124,154300,83106010,5090,5090,5090,5090,0
|
|
20250124,154200,83106010,5090,5090,5090,5090,0
|
|
20250124,154100,83106010,5090,5090,5090,5090,0
|
|
20250124,154000,83106010,5090,5090,5090,5090,0
|
|
20250124,153900,83106010,5090,5090,5090,5090,0
|
|
20250124,153800,83106010,5090,5090,5090,5090,0
|
|
20250124,153700,83106010,5090,5090,5090,5090,0
|
|
20250124,153600,83106010,5090,5090,5090,5090,0
|
|
20250124,153500,83106010,5090,5090,5090,5090,0
|
|
20250124,153400,83106010,5090,5090,5090,5090,0
|
|
20250124,153300,83106010,5090,5090,5090,5090,0
|
|
20250124,153200,83106010,5090,5090,5090,5090,0
|
|
20250124,153100,83106010,5090,5090,5090,5090,436
|
|
20250124,153000,83106010,5090,5090,5090,5090,436
|
|
20250124,152900,80886770,5110,5110,5110,5110,0
|
|
20250124,152800,80886770,5110,5110,5110,5110,0
|
|
20250124,152700,80886770,5110,5110,5110,5110,0
|
|
20250124,152600,80886770,5110,5110,5110,5110,0
|
|
20250124,152500,80886770,5110,5110,5110,5110,0
|
|
20250124,152400,80886770,5110,5110,5110,5110,0
|
|
20250124,152300,80886770,5110,5110,5110,5110,0
|
|
20250124,152200,80886770,5110,5110,5110,5110,0
|
|
20250124,152100,80886770,5110,5110,5110,5110,0
|
|
20250124,152000,80886770,5110,5110,5110,5110,0
|
|
20250124,151900,80886770,5110,5110,5110,5110,0
|
|
20250124,151800,80886770,5110,5110,5110,5110,0
|
|
20250124,151700,80886770,5110,5110,5110,5110,0
|
|
20250124,151600,80886770,5110,5110,5110,5110,0
|
|
20250124,151500,80886770,5110,5100,5110,5100,100
|
|
20250124,151400,80376010,5080,5080,5080,5080,0
|
|
20250124,151300,80376010,5080,5080,5080,5080,10
|
|
20250124,151200,80325210,5080,5080,5080,5080,8
|
|
20250124,151100,80284570,5080,5080,5080,5080,0
|
|
20250124,151000,80284570,5080,5080,5080,5080,0
|
|
20250124,150900,80284570,5080,5080,5080,5080,0
|
|
20250124,150800,80284570,5080,5080,5080,5080,380
|
|
20250124,150700,78354170,5100,5100,5100,5100,66
|
|
20250124,150600,78017570,5100,5100,5100,5100,0
|
|
20250124,150500,78017570,5100,5090,5100,5070,4023
|
|
20250124,150400,57618280,5100,5100,5100,5100,0
|
|
20250124,150300,57618280,5100,5100,5100,5100,0
|
|
20250124,150200,57618280,5100,5100,5100,5100,2
|
|
20250124,150100,57608080,5100,5100,5100,5100,0
|
|
20250124,150000,57608080,5100,5100,5100,5100,0
|
|
20250124,145900,57608080,5100,5100,5100,5100,0
|
|
20250124,145800,57608080,5100,5100,5100,5100,0
|
|
20250124,145700,57608080,5100,5100,5100,5100,0
|
|
20250124,145600,57608080,5100,5100,5100,5100,0
|
|
20250124,145500,57608080,5100,5100,5100,5100,0
|
|
20250124,145400,57608080,5100,5100,5100,5100,0
|
|
20250124,145300,57608080,5100,5100,5100,5100,0
|
|
20250124,145200,57608080,5100,5100,5100,5100,5
|
|
20250124,145100,57582580,5110,5110,5110,5110,0
|
|
20250124,145000,57582580,5110,5110,5110,5110,0
|
|
20250124,144900,57582580,5110,5110,5110,5110,0
|
|
20250124,144800,57582580,5110,5110,5110,5110,11
|
|
20250124,144700,57526370,5110,5110,5110,5110,3
|
|
20250124,144600,57511040,5100,5100,5100,5100,224
|
|
20250124,144500,56368640,5110,5110,5110,5110,1
|
|
20250124,144400,56363530,5100,5100,5100,5100,0
|
|
20250124,144300,56363530,5100,5100,5100,5100,52
|
|
20250124,144200,56098330,5100,5100,5100,5100,0
|
|
20250124,144100,56098330,5100,5100,5100,5100,0
|
|
20250124,144000,56098330,5100,5100,5100,5100,0
|
|
20250124,143900,56098330,5100,5100,5100,5100,0
|
|
20250124,143800,56098330,5100,5100,5110,5100,543
|
|
20250124,143700,53327900,5090,5090,5090,5090,0
|
|
20250124,143600,53327900,5090,5090,5090,5090,50
|
|
20250124,143500,53073400,5090,5090,5090,5090,0
|
|
20250124,143400,53073400,5090,5100,5100,5090,298
|
|
20250124,143300,51554370,5090,5090,5090,5090,0
|
|
20250124,143200,51554370,5090,5090,5090,5090,0
|
|
20250124,143100,51554370,5090,5090,5090,5090,0
|
|
20250124,143000,51554370,5090,5090,5090,5090,0
|
|
20250124,142900,51554370,5090,5090,5090,5090,0
|
|
20250124,142800,51554370,5090,5090,5090,5090,0
|
|
20250124,142700,51554370,5090,5090,5090,5090,0
|
|
20250124,142600,51554370,5090,5090,5090,5090,0
|
|
20250124,142500,51554370,5090,5090,5090,5090,0
|
|
20250124,142400,51554370,5090,5090,5090,5090,0
|
|
20250124,142300,51554370,5090,5090,5090,5090,0
|
|
20250124,142200,51554370,5090,5090,5090,5090,0
|
|
20250124,142100,51554370,5090,5090,5090,5090,0
|
|
20250124,142000,51554370,5090,5090,5090,5090,2
|
|
20250124,141900,51544190,5110,5110,5110,5110,0
|
|
20250124,141800,51544190,5110,5110,5110,5110,0
|
|
20250124,141700,51544190,5110,5110,5110,5110,0
|
|
20250124,141600,51544190,5110,5110,5110,5110,0
|
|
20250124,141500,51544190,5110,5110,5110,5110,0
|
|
20250124,141400,51544190,5110,5110,5110,5110,0
|
|
20250124,141300,51544190,5110,5110,5110,5110,0
|
|
20250124,141200,51544190,5110,5110,5110,5110,0
|
|
20250124,141100,51544190,5110,5110,5110,5110,0
|
|
20250124,141000,51544190,5110,5110,5110,5110,14
|
|
20250124,140900,51472650,5110,5110,5110,5110,0
|
|
20250124,140800,51472650,5110,5110,5110,5110,0
|
|
20250124,140700,51472650,5110,5110,5110,5110,0
|
|
20250124,140600,51472650,5110,5110,5110,5110,0
|
|
20250124,140500,51472650,5110,5110,5110,5110,0
|
|
20250124,140400,51472650,5110,5110,5110,5110,0
|
|
20250124,140300,51472650,5110,5110,5110,5110,0
|
|
20250124,140200,51472650,5110,5110,5110,5110,0
|
|
20250124,140100,51472650,5110,5110,5110,5110,0
|
|
20250124,140000,51472650,5110,5110,5110,5110,0
|
|
20250124,135900,51472650,5110,5110,5110,5110,0
|
|
20250124,135800,51472650,5110,5110,5110,5110,0
|
|
20250124,135700,51472650,5110,5110,5110,5110,0
|
|
20250124,135600,51472650,5110,5110,5110,5110,0
|
|
20250124,135500,51472650,5110,5110,5110,5110,0
|
|
20250124,135400,51472650,5110,5110,5110,5110,0
|
|
20250124,135300,51472650,5110,5110,5110,5110,0
|
|
20250124,135200,51472650,5110,5110,5110,5110,0
|
|
20250124,135100,51472650,5110,5110,5110,5110,0
|
|
20250124,135000,51472650,5110,5110,5110,5110,0
|
|
20250124,134900,51472650,5110,5110,5110,5110,1
|
|
20250124,134800,51467540,5090,5090,5090,5090,0
|
|
20250124,134700,51467540,5090,5110,5110,5090,108
|
|
20250124,134600,50917660,5090,5090,5090,5090,0
|
|
20250124,134500,50917660,5090,5090,5090,5090,0
|
|
20250124,134400,50917660,5090,5090,5090,5090,70
|
|
20250124,134300,50561360,5090,5090,5090,5090,0
|
|
20250124,134200,50561360,5090,5090,5090,5090,0
|
|
20250124,134100,50561360,5090,5090,5090,5090,0
|
|
20250124,134000,50561360,5090,5090,5090,5090,0
|
|
20250124,133900,50561360,5090,5090,5090,5090,0
|
|
20250124,133800,50561360,5090,5090,5090,5090,0
|
|
20250124,133700,50561360,5090,5090,5090,5090,1
|
|
20250124,133600,50556270,5090,5090,5090,5090,100
|
|
20250124,133500,50047270,5110,5110,5110,5110,0
|
|
20250124,133400,50047270,5110,5110,5110,5110,0
|
|
20250124,133300,50047270,5110,5110,5110,5110,0
|
|
20250124,133200,50047270,5110,5110,5110,5110,5
|
|
20250124,133100,50021720,5110,5110,5110,5110,0
|
|
20250124,133000,50021720,5110,5110,5110,5110,5
|
|
20250124,132900,49996170,5110,5110,5110,5110,0
|
|
20250124,132800,49996170,5110,5110,5110,5110,0
|
|
20250124,132700,49996170,5110,5110,5110,5110,0
|
|
20250124,132600,49996170,5110,5110,5110,5110,0
|
|
20250124,132500,49996170,5110,5100,5110,5100,210
|
|
20250124,132400,48925070,5100,5100,5100,5100,0
|
|
20250124,132300,48925070,5100,5100,5100,5100,0
|
|
20250124,132200,48925070,5100,5100,5100,5100,0
|
|
20250124,132100,48925070,5100,5100,5100,5100,1
|
|
20250124,132000,48919970,5100,5100,5100,5100,0
|
|
20250124,131900,48919970,5100,5100,5100,5100,0
|
|
20250124,131800,48919970,5100,5100,5100,5100,0
|
|
20250124,131700,48919970,5100,5100,5100,5100,200
|
|
20250124,131600,47899970,5100,5100,5100,5100,0
|
|
20250124,131500,47899970,5100,5100,5100,5100,0
|
|
20250124,131400,47899970,5100,5100,5100,5100,0
|
|
20250124,131300,47899970,5100,5100,5100,5100,77
|
|
20250124,131200,47507270,5100,5100,5100,5100,323
|
|
20250124,131100,45859970,5100,5100,5100,5100,0
|
|
20250124,131000,45859970,5100,5100,5100,5100,0
|
|
20250124,130900,45859970,5100,5100,5100,5100,161
|
|
20250124,130800,45038870,5100,5100,5100,5100,0
|
|
20250124,130700,45038870,5100,5100,5100,5100,0
|
|
20250124,130600,45038870,5100,5100,5100,5100,1
|
|
20250124,130500,45033770,5110,5110,5110,5110,0
|
|
20250124,130400,45033770,5110,5110,5110,5110,9
|
|
20250124,130300,44987780,5110,5110,5110,5110,0
|
|
20250124,130200,44987780,5110,5110,5110,5110,0
|
|
20250124,130100,44987780,5110,5110,5110,5110,0
|
|
20250124,130000,44987780,5110,5110,5110,5110,0
|
|
20250124,125900,44987780,5110,5110,5110,5110,0
|
|
20250124,125800,44987780,5110,5110,5110,5110,1991
|
|
20250124,125700,34813770,5100,5100,5100,5100,0
|
|
20250124,125600,34813770,5100,5100,5100,5100,0
|
|
20250124,125500,34813770,5100,5100,5100,5100,0
|
|
20250124,125400,34813770,5100,5100,5100,5100,0
|
|
20250124,125300,34813770,5100,5100,5100,5100,34
|
|
20250124,125200,34640370,5100,5100,5100,5100,113
|
|
20250124,125100,34064070,5100,5100,5100,5100,0
|
|
20250124,125000,34064070,5100,5100,5100,5100,0
|
|
20250124,124900,34064070,5100,5100,5100,5100,0
|
|
20250124,124800,34064070,5100,5100,5100,5100,0
|
|
20250124,124700,34064070,5100,5100,5100,5100,0
|
|
20250124,124600,34064070,5100,5100,5100,5100,100
|
|
20250124,124500,33554070,5100,5100,5100,5100,10
|
|
20250124,124400,33503070,5110,5110,5110,5110,0
|
|
20250124,124300,33503070,5110,5110,5110,5110,0
|
|
20250124,124200,33503070,5110,5110,5110,5110,26
|
|
20250124,124100,33370210,5110,5110,5110,5110,201
|
|
20250124,124000,32343100,5110,5110,5110,5110,0
|
|
20250124,123900,32343100,5110,5110,5110,5110,2
|
|
20250124,123800,32332880,5110,5110,5110,5110,5
|
|
20250124,123700,32307330,5110,5110,5110,5110,0
|
|
20250124,123600,32307330,5110,5110,5110,5110,0
|
|
20250124,123500,32307330,5110,5110,5110,5110,10
|
|
20250124,123400,32256230,5110,5110,5110,5110,0
|
|
20250124,123300,32256230,5110,5110,5110,5110,0
|
|
20250124,123200,32256230,5110,5110,5110,5110,0
|
|
20250124,123100,32256230,5110,5110,5110,5110,0
|
|
20250124,123000,32256230,5110,5110,5110,5110,0
|
|
20250124,122900,32256230,5110,5110,5110,5110,0
|
|
20250124,122800,32256230,5110,5110,5110,5110,0
|
|
20250124,122700,32256230,5110,5110,5110,5110,0
|
|
20250124,122600,32256230,5110,5110,5110,5110,0
|
|
20250124,122500,32256230,5110,5110,5110,5110,0
|
|
20250124,122400,32256230,5110,5110,5110,5110,0
|
|
20250124,122300,32256230,5110,5110,5110,5110,0
|
|
20250124,122200,32256230,5110,5110,5110,5110,0
|
|
20250124,122100,32256230,5110,5110,5110,5110,0
|
|
20250124,122000,32256230,5110,5110,5110,5110,0
|
|
20250124,121900,32256230,5110,5110,5110,5110,0
|
|
20250124,121800,32256230,5110,5110,5110,5110,0
|
|
20250124,121700,32256230,5110,5110,5110,5110,0
|
|
20250124,121600,32256230,5110,5110,5110,5110,0
|
|
20250124,121500,32256230,5110,5110,5110,5110,0
|
|
20250124,121400,32256230,5110,5110,5110,5110,0
|
|
20250124,121300,32256230,5110,5110,5110,5110,0
|
|
20250124,121200,32256230,5110,5110,5110,5110,0
|
|
20250124,121100,32256230,5110,5110,5110,5110,0
|
|
20250124,121000,32256230,5110,5110,5110,5110,0
|
|
20250124,120900,32256230,5110,5110,5110,5110,0
|
|
20250124,120800,32256230,5110,5110,5110,5110,0
|
|
20250124,120700,32256230,5110,5110,5110,5110,0
|
|
20250124,120600,32256230,5110,5110,5110,5110,0
|
|
20250124,120500,32256230,5110,5110,5110,5110,0
|
|
20250124,120400,32256230,5110,5110,5110,5110,0
|
|
20250124,120300,32256230,5110,5110,5110,5110,0
|
|
20250124,120200,32256230,5110,5110,5110,5110,10
|
|
20250124,120100,32205130,5110,5110,5110,5110,0
|
|
20250124,120000,32205130,5110,5110,5110,5110,0
|
|
20250124,115900,32205130,5110,5110,5110,5110,1
|
|
20250124,115800,32200020,5070,5070,5070,5070,0
|
|
20250124,115700,32200020,5070,5070,5070,5070,0
|
|
20250124,115600,32200020,5070,5070,5070,5070,0
|
|
20250124,115500,32200020,5070,5110,5110,5070,365
|
|
20250124,115400,30343710,5110,5110,5110,5110,0
|
|
20250124,115300,30343710,5110,5110,5110,5110,0
|
|
20250124,115200,30343710,5110,5110,5110,5110,0
|
|
20250124,115100,30343710,5110,5110,5110,5110,4
|
|
20250124,115000,30323270,5110,5110,5110,5110,2
|
|
20250124,114900,30313050,5110,5110,5110,5110,4
|
|
20250124,114800,30292610,5110,5110,5110,5110,0
|
|
20250124,114700,30292610,5110,5110,5110,5110,0
|
|
20250124,114600,30292610,5110,5110,5110,5110,0
|
|
20250124,114500,30292610,5110,5110,5110,5110,0
|
|
20250124,114400,30292610,5110,5110,5110,5110,1
|
|
20250124,114300,30287500,5110,5110,5110,5110,0
|
|
20250124,114200,30287500,5110,5110,5110,5110,0
|
|
20250124,114100,30287500,5110,5100,5110,5100,310
|
|
20250124,114000,28704400,5100,5100,5100,5100,0
|
|
20250124,113900,28704400,5100,5100,5100,5100,0
|
|
20250124,113800,28704400,5100,5100,5100,5100,0
|
|
20250124,113700,28704400,5100,5100,5100,5100,5
|
|
20250124,113600,28678900,5090,5090,5090,5090,0
|
|
20250124,113500,28678900,5090,5090,5090,5090,1
|
|
20250124,113400,28673810,5110,5110,5110,5110,0
|
|
20250124,113300,28673810,5110,5110,5110,5110,0
|
|
20250124,113200,28673810,5110,5110,5110,5110,0
|
|
20250124,113100,28673810,5110,5110,5110,5110,0
|
|
20250124,113000,28673810,5110,5110,5110,5110,0
|
|
20250124,112900,28673810,5110,5110,5110,5110,0
|
|
20250124,112800,28673810,5110,5110,5110,5110,0
|
|
20250124,112700,28673810,5110,5110,5110,5110,0
|
|
20250124,112600,28673810,5110,5110,5110,5110,0
|
|
20250124,112500,28673810,5110,5110,5110,5110,0
|
|
20250124,112400,28673810,5110,5110,5110,5110,6
|
|
20250124,112300,28643150,5110,5110,5110,5110,0
|
|
20250124,112200,28643150,5110,5110,5110,5110,0
|
|
20250124,112100,28643150,5110,5110,5110,5110,0
|
|
20250124,112000,28643150,5110,5110,5110,5110,0
|
|
20250124,111900,28643150,5110,5110,5110,5110,0
|
|
20250124,111800,28643150,5110,5110,5110,5110,0
|
|
20250124,111700,28643150,5110,5110,5110,5110,0
|
|
20250124,111600,28643150,5110,5110,5110,5110,1
|
|
20250124,111500,28638040,5100,5100,5100,5100,1
|
|
20250124,111400,28632940,5110,5110,5110,5110,0
|
|
20250124,111300,28632940,5110,5110,5110,5110,0
|
|
20250124,111200,28632940,5110,5110,5110,5110,0
|
|
20250124,111100,28632940,5110,5110,5110,5110,0
|
|
20250124,111000,28632940,5110,5110,5110,5110,0
|
|
20250124,110900,28632940,5110,5110,5110,5110,0
|
|
20250124,110800,28632940,5110,5110,5110,5110,0
|
|
20250124,110700,28632940,5110,5110,5110,5110,0
|
|
20250124,110600,28632940,5110,5110,5110,5110,0
|
|
20250124,110500,28632940,5110,5110,5110,5110,2
|
|
20250124,110400,28622720,5110,5110,5110,5110,4
|
|
20250124,110300,28602280,5110,5110,5110,5110,0
|
|
20250124,110200,28602280,5110,5110,5110,5110,0
|
|
20250124,110100,28602280,5110,5110,5110,5110,0
|
|
20250124,110000,28602280,5110,5110,5110,5110,0
|
|
20250124,105900,28602280,5110,5110,5110,5110,0
|
|
20250124,105800,28602280,5110,5110,5110,5110,0
|
|
20250124,105700,28602280,5110,5110,5110,5110,0
|
|
20250124,105600,28602280,5110,5110,5110,5110,0
|
|
20250124,105500,28602280,5110,5110,5110,5110,0
|
|
20250124,105400,28602280,5110,5110,5110,5110,0
|
|
20250124,105300,28602280,5110,5110,5110,5110,3
|
|
20250124,105200,28586950,5110,5110,5110,5110,0
|
|
20250124,105100,28586950,5110,5110,5110,5110,0
|
|
20250124,105000,28586950,5110,5110,5110,5110,0
|
|
20250124,104900,28586950,5110,5110,5110,5110,0
|
|
20250124,104800,28586950,5110,5110,5110,5110,0
|
|
20250124,104700,28586950,5110,5100,5110,5100,2
|
|
20250124,104600,28576740,5080,5080,5080,5080,0
|
|
20250124,104500,28576740,5080,5080,5080,5080,0
|
|
20250124,104400,28576740,5080,5080,5080,5080,300
|
|
20250124,104300,27052740,5100,5100,5100,5100,20
|
|
20250124,104200,26950740,5100,5100,5100,5100,0
|
|
20250124,104100,26950740,5100,5100,5100,5100,14
|
|
20250124,104000,26879340,5100,5100,5100,5100,0
|
|
20250124,103900,26879340,5100,5100,5100,5100,0
|
|
20250124,103800,26879340,5100,5100,5100,5100,0
|
|
20250124,103700,26879340,5100,5100,5100,5100,2
|
|
20250124,103600,26869140,5120,5120,5120,5120,0
|
|
20250124,103500,26869140,5120,5120,5120,5120,0
|
|
20250124,103400,26869140,5120,5120,5120,5120,9
|
|
20250124,103300,26823060,5120,5120,5120,5120,9
|
|
20250124,103200,26776980,5120,5110,5120,5110,9
|
|
20250124,103100,26730910,5110,5110,5110,5110,0
|
|
20250124,103000,26730910,5110,5110,5110,5110,0
|
|
20250124,102900,26730910,5110,5110,5110,5110,0
|
|
20250124,102800,26730910,5110,5110,5110,5110,0
|
|
20250124,102700,26730910,5110,5110,5110,5110,0
|
|
20250124,102600,26730910,5110,5110,5110,5110,9
|
|
20250124,102500,26684920,5120,5120,5120,5120,0
|
|
20250124,102400,26684920,5120,5120,5120,5120,2
|
|
20250124,102300,26674680,5100,5100,5100,5100,0
|
|
20250124,102200,26674680,5100,5100,5100,5100,60
|
|
20250124,102100,26368680,5120,5120,5120,5120,0
|
|
20250124,102000,26368680,5120,5120,5120,5120,0
|
|
20250124,101900,26368680,5120,5120,5120,5120,6
|
|
20250124,101800,26337960,5120,5120,5120,5120,0
|
|
20250124,101700,26337960,5120,5120,5120,5120,0
|
|
20250124,101600,26337960,5120,5120,5120,5120,0
|
|
20250124,101500,26337960,5120,5120,5120,5120,0
|
|
20250124,101400,26337960,5120,5120,5120,5120,0
|
|
20250124,101300,26337960,5120,5120,5120,5120,0
|
|
20250124,101200,26337960,5120,5120,5120,5120,0
|
|
20250124,101100,26337960,5120,5120,5120,5120,1
|
|
20250124,101000,26332840,5100,5110,5110,5100,100
|
|
20250124,100900,25822780,5110,5110,5110,5110,0
|
|
20250124,100800,25822780,5110,5110,5110,5110,0
|
|
20250124,100700,25822780,5110,5110,5110,5110,14
|
|
20250124,100600,25751240,5130,5130,5130,5130,0
|
|
20250124,100500,25751240,5130,5130,5130,5130,0
|
|
20250124,100400,25751240,5130,5130,5130,5130,0
|
|
20250124,100300,25751240,5130,5130,5130,5130,1
|
|
20250124,100200,25746110,5120,5120,5120,5120,0
|
|
20250124,100100,25746110,5120,5120,5120,5120,0
|
|
20250124,100000,25746110,5120,5120,5120,5120,142
|
|
20250124,095900,25019070,5120,5120,5120,5120,0
|
|
20250124,095800,25019070,5120,5120,5120,5120,0
|
|
20250124,095700,25019070,5120,5120,5120,5120,0
|
|
20250124,095600,25019070,5120,5120,5120,5120,1
|
|
20250124,095500,25013950,5120,5120,5120,5120,357
|
|
20250124,095400,23186110,5120,5120,5120,5120,0
|
|
20250124,095300,23186110,5120,5120,5120,5120,0
|
|
20250124,095200,23186110,5120,5120,5120,5120,9
|
|
20250124,095100,23140030,5100,5100,5100,5100,0
|
|
20250124,095000,23140030,5100,5100,5100,5100,0
|
|
20250124,094900,23140030,5100,5100,5100,5100,0
|
|
20250124,094800,23140030,5100,5100,5100,5100,256
|
|
20250124,094700,21834430,5100,5100,5100,5100,41
|
|
20250124,094600,21625330,5100,5100,5100,5100,5
|
|
20250124,094500,21599830,5090,5090,5090,5090,60
|
|
20250124,094400,21294430,5090,5090,5090,5090,2
|
|
20250124,094300,21284250,5080,5080,5080,5080,1
|
|
20250124,094200,21279170,5090,5090,5090,5090,0
|
|
20250124,094100,21279170,5090,5090,5090,5090,0
|
|
20250124,094000,21279170,5090,5090,5090,5090,0
|
|
20250124,093900,21279170,5090,5090,5090,5090,0
|
|
20250124,093800,21279170,5090,5090,5090,5090,18
|
|
20250124,093700,21187550,5080,5080,5080,5080,3
|
|
20250124,093600,21172310,5080,5080,5080,5080,0
|
|
20250124,093500,21172310,5080,5080,5080,5080,0
|
|
20250124,093400,21172310,5080,5080,5080,5080,0
|
|
20250124,093300,21172310,5080,5080,5080,5080,0
|
|
20250124,093200,21172310,5080,5080,5080,5080,0
|
|
20250124,093100,21172310,5080,5080,5080,5080,0
|
|
20250124,093000,21172310,5080,5080,5080,5080,50
|
|
20250124,092900,20918310,5080,5080,5080,5080,7
|
|
20250124,092800,20882750,5070,5070,5070,5070,0
|
|
20250124,092700,20882750,5070,5070,5070,5070,50
|
|
20250124,092600,20629250,5060,5060,5060,5060,0
|
|
20250124,092500,20629250,5060,5060,5060,5060,0
|
|
20250124,092400,20629250,5060,5060,5060,5060,0
|
|
20250124,092300,20629250,5060,5060,5060,5060,0
|
|
20250124,092200,20629250,5060,5060,5060,5060,0
|
|
20250124,092100,20629250,5060,5060,5060,5060,0
|
|
20250124,092000,20629250,5060,5060,5060,5060,101
|
|
20250124,091900,20118190,5060,5060,5060,5060,0
|
|
20250124,091800,20118190,5060,5060,5060,5060,0
|
|
20250124,091700,20118190,5060,5060,5060,5060,3
|
|
20250124,091600,20103010,5060,5060,5060,5060,0
|
|
20250124,091500,20103010,5060,5060,5060,5060,0
|
|
20250124,091400,20103010,5060,5060,5060,5060,0
|
|
20250124,091300,20103010,5060,5060,5060,5060,20
|
|
20250124,091200,20001810,5060,5060,5060,5060,200
|
|
20250124,091100,18989810,5060,5060,5060,5060,5
|
|
20250124,091000,18964510,5060,5060,5060,5060,0
|
|
20250124,090900,18964510,5060,5060,5060,5060,0
|
|
20250124,090800,18964510,5060,5070,5070,5060,30
|
|
20250124,090700,18812510,5070,5070,5070,5070,0
|
|
20250124,090600,18812510,5070,5090,5090,5060,3539
|
|
20250124,090500,867000,5100,5100,5100,5100,140
|
|
20250124,090400,153000,5100,5100,5100,5100,1
|
|
20250124,090300,147900,5100,5100,5100,5100,0
|
|
20250124,090200,147900,5100,5100,5100,5100,0
|
|
20250124,090100,147900,5100,5100,5100,5100,0
|
|
20250124,090000,147900,5100,5100,5100,5100,29
|