610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,200700,164416930,5330,5330,5330,5330,302
|
|
20250102,200600,164416930,5330,5330,5330,5330,0
|
|
20250102,200500,164416930,5330,5330,5330,5330,0
|
|
20250102,200400,164416930,5330,5330,5330,5330,0
|
|
20250102,200300,164416930,5330,5330,5330,5330,0
|
|
20250102,200200,164416930,5330,5330,5330,5330,0
|
|
20250102,200100,164416930,5330,5330,5330,5330,0
|
|
20250102,200000,164416930,5330,5330,5330,5330,0
|
|
20250102,195900,164416930,5330,5330,5330,5330,0
|
|
20250102,195800,164416930,5330,5330,5330,5330,0
|
|
20250102,195700,164416930,5330,5330,5330,5330,0
|
|
20250102,195600,164416930,5330,5330,5330,5330,0
|
|
20250102,195500,164416930,5330,5330,5330,5330,0
|
|
20250102,195400,164416930,5330,5330,5330,5330,0
|
|
20250102,195300,164416930,5330,5330,5330,5330,0
|
|
20250102,195200,164416930,5330,5330,5330,5330,0
|
|
20250102,195100,164416930,5330,5330,5330,5330,0
|
|
20250102,195000,164416930,5330,5330,5330,5330,0
|
|
20250102,194900,164416930,5330,5330,5330,5330,0
|
|
20250102,194800,164416930,5330,5330,5330,5330,0
|
|
20250102,194700,164416930,5330,5330,5330,5330,0
|
|
20250102,194600,164416930,5330,5330,5330,5330,0
|
|
20250102,194500,164416930,5330,5330,5330,5330,0
|
|
20250102,194400,164416930,5330,5330,5330,5330,0
|
|
20250102,194300,164416930,5330,5330,5330,5330,0
|
|
20250102,194200,164416930,5330,5330,5330,5330,0
|
|
20250102,194100,164416930,5330,5330,5330,5330,0
|
|
20250102,194000,164416930,5330,5330,5330,5330,0
|
|
20250102,193900,164416930,5330,5330,5330,5330,0
|
|
20250102,193800,164416930,5330,5330,5330,5330,0
|
|
20250102,193700,164416930,5330,5330,5330,5330,302
|
|
20250102,193600,164416930,5330,5330,5330,5330,0
|
|
20250102,193500,164416930,5330,5330,5330,5330,0
|
|
20250102,193400,164416930,5330,5330,5330,5330,0
|
|
20250102,193300,164416930,5330,5330,5330,5330,0
|
|
20250102,193200,164416930,5330,5330,5330,5330,0
|
|
20250102,193100,164416930,5330,5330,5330,5330,0
|
|
20250102,193000,164416930,5330,5330,5330,5330,0
|
|
20250102,192900,164416930,5330,5330,5330,5330,0
|
|
20250102,192800,164416930,5330,5330,5330,5330,0
|
|
20250102,192700,164416930,5330,5330,5330,5330,0
|
|
20250102,192600,164416930,5330,5330,5330,5330,0
|
|
20250102,192500,164416930,5330,5330,5330,5330,0
|
|
20250102,192400,164416930,5330,5330,5330,5330,0
|
|
20250102,192300,164416930,5330,5330,5330,5330,0
|
|
20250102,192200,164416930,5330,5330,5330,5330,0
|
|
20250102,192100,164416930,5330,5330,5330,5330,0
|
|
20250102,192000,164416930,5330,5330,5330,5330,0
|
|
20250102,191900,164416930,5330,5330,5330,5330,0
|
|
20250102,191800,164416930,5330,5330,5330,5330,0
|
|
20250102,191700,164416930,5330,5330,5330,5330,0
|
|
20250102,191600,164416930,5330,5330,5330,5330,0
|
|
20250102,191500,164416930,5330,5330,5330,5330,0
|
|
20250102,191400,164416930,5330,5330,5330,5330,0
|
|
20250102,191300,164416930,5330,5330,5330,5330,0
|
|
20250102,191200,164416930,5330,5330,5330,5330,0
|
|
20250102,191100,164416930,5330,5330,5330,5330,0
|
|
20250102,191000,164416930,5330,5330,5330,5330,0
|
|
20250102,190900,164416930,5330,5330,5330,5330,0
|
|
20250102,190800,164416930,5330,5330,5330,5330,0
|
|
20250102,190700,164416930,5330,5330,5330,5330,302
|
|
20250102,190600,164416930,5330,5330,5330,5330,0
|
|
20250102,190500,164416930,5330,5330,5330,5330,0
|
|
20250102,190400,164416930,5330,5330,5330,5330,0
|
|
20250102,190300,164416930,5330,5330,5330,5330,0
|
|
20250102,190200,164416930,5330,5330,5330,5330,0
|
|
20250102,190100,164416930,5330,5330,5330,5330,0
|
|
20250102,190000,164416930,5330,5330,5330,5330,0
|
|
20250102,185900,164416930,5330,5330,5330,5330,0
|
|
20250102,185800,164416930,5330,5330,5330,5330,0
|
|
20250102,185700,164416930,5330,5330,5330,5330,0
|
|
20250102,185600,164416930,5330,5330,5330,5330,0
|
|
20250102,185500,164416930,5330,5330,5330,5330,0
|
|
20250102,185400,164416930,5330,5330,5330,5330,0
|
|
20250102,185300,164416930,5330,5330,5330,5330,0
|
|
20250102,185200,164416930,5330,5330,5330,5330,0
|
|
20250102,185100,164416930,5330,5330,5330,5330,0
|
|
20250102,185000,164416930,5330,5330,5330,5330,0
|
|
20250102,184900,164416930,5330,5330,5330,5330,0
|
|
20250102,184800,164416930,5330,5330,5330,5330,0
|
|
20250102,184700,164416930,5330,5330,5330,5330,0
|
|
20250102,184600,164416930,5330,5330,5330,5330,0
|
|
20250102,184500,164416930,5330,5330,5330,5330,0
|
|
20250102,184400,164416930,5330,5330,5330,5330,0
|
|
20250102,184300,164416930,5330,5330,5330,5330,0
|
|
20250102,184200,164416930,5330,5330,5330,5330,0
|
|
20250102,184100,164416930,5330,5330,5330,5330,0
|
|
20250102,184000,164416930,5330,5330,5330,5330,0
|
|
20250102,183900,164416930,5330,5330,5330,5330,0
|
|
20250102,183800,164416930,5330,5330,5330,5330,0
|
|
20250102,183700,164416930,5330,5330,5330,5330,302
|
|
20250102,183600,164416930,5330,5330,5330,5330,0
|
|
20250102,183500,164416930,5330,5330,5330,5330,0
|
|
20250102,183400,164416930,5330,5330,5330,5330,0
|
|
20250102,183300,164416930,5330,5330,5330,5330,0
|
|
20250102,183200,164416930,5330,5330,5330,5330,0
|
|
20250102,183100,164416930,5330,5330,5330,5330,0
|
|
20250102,183000,164416930,5330,5330,5330,5330,0
|
|
20250102,182900,164416930,5330,5330,5330,5330,0
|
|
20250102,182800,164416930,5330,5330,5330,5330,0
|
|
20250102,182700,164416930,5330,5330,5330,5330,0
|
|
20250102,182600,164416930,5330,5330,5330,5330,0
|
|
20250102,182500,164416930,5330,5330,5330,5330,0
|
|
20250102,182400,164416930,5330,5330,5330,5330,0
|
|
20250102,182300,164416930,5330,5330,5330,5330,0
|
|
20250102,182200,164416930,5330,5330,5330,5330,0
|
|
20250102,182100,164416930,5330,5330,5330,5330,0
|
|
20250102,182000,164416930,5330,5330,5330,5330,0
|
|
20250102,181900,164416930,5330,5330,5330,5330,0
|
|
20250102,181800,164416930,5330,5330,5330,5330,0
|
|
20250102,181700,164416930,5330,5330,5330,5330,0
|
|
20250102,181600,164416930,5330,5330,5330,5330,0
|
|
20250102,181500,164416930,5330,5330,5330,5330,0
|
|
20250102,181400,164416930,5330,5330,5330,5330,0
|
|
20250102,181300,164416930,5330,5330,5330,5330,0
|
|
20250102,181200,164416930,5330,5330,5330,5330,0
|
|
20250102,181100,164416930,5330,5330,5330,5330,0
|
|
20250102,181000,164416930,5330,5330,5330,5330,0
|
|
20250102,180900,164416930,5330,5330,5330,5330,0
|
|
20250102,180800,164416930,5330,5330,5330,5330,0
|
|
20250102,180700,164416930,5330,5330,5330,5330,302
|
|
20250102,180600,164416930,5330,5330,5330,5330,0
|
|
20250102,180500,164416930,5330,5330,5330,5330,0
|
|
20250102,180400,164416930,5330,5330,5330,5330,0
|
|
20250102,180300,164416930,5330,5330,5330,5330,0
|
|
20250102,180200,164416930,5330,5330,5330,5330,0
|
|
20250102,180100,164416930,5330,5330,5330,5330,0
|
|
20250102,180000,164416930,5330,5330,5330,5330,0
|
|
20250102,175900,164416930,5330,5330,5330,5330,0
|
|
20250102,175800,164416930,5330,5330,5330,5330,0
|
|
20250102,175700,164416930,5330,5330,5330,5330,0
|
|
20250102,175600,164416930,5330,5330,5330,5330,0
|
|
20250102,175500,164416930,5330,5330,5330,5330,0
|
|
20250102,175400,164416930,5330,5330,5330,5330,0
|
|
20250102,175300,164416930,5330,5330,5330,5330,0
|
|
20250102,175200,164416930,5330,5330,5330,5330,0
|
|
20250102,175100,164416930,5330,5330,5330,5330,0
|
|
20250102,175000,164416930,5330,5330,5330,5330,0
|
|
20250102,174900,164416930,5330,5330,5330,5330,0
|
|
20250102,174800,164416930,5330,5330,5330,5330,0
|
|
20250102,174700,164416930,5330,5330,5330,5330,0
|
|
20250102,174600,164416930,5330,5330,5330,5330,0
|
|
20250102,174500,164416930,5330,5330,5330,5330,0
|
|
20250102,174400,164416930,5330,5330,5330,5330,0
|
|
20250102,174300,164416930,5330,5330,5330,5330,0
|
|
20250102,174200,164416930,5330,5330,5330,5330,0
|
|
20250102,174100,164416930,5330,5330,5330,5330,0
|
|
20250102,174000,164416930,5330,5330,5330,5330,0
|
|
20250102,173900,164416930,5330,5330,5330,5330,0
|
|
20250102,173800,164416930,5330,5330,5330,5330,0
|
|
20250102,173700,164416930,5330,5330,5330,5330,302
|
|
20250102,173600,164416930,5330,5330,5330,5330,0
|
|
20250102,173500,164416930,5330,5330,5330,5330,0
|
|
20250102,173400,164416930,5330,5330,5330,5330,0
|
|
20250102,173300,164416930,5330,5330,5330,5330,0
|
|
20250102,173200,164416930,5330,5330,5330,5330,0
|
|
20250102,173100,164416930,5330,5330,5330,5330,0
|
|
20250102,173000,164416930,5330,5330,5330,5330,0
|
|
20250102,172900,164416930,5330,5330,5330,5330,0
|
|
20250102,172800,164416930,5330,5330,5330,5330,0
|
|
20250102,172700,164416930,5330,5330,5330,5330,0
|
|
20250102,172600,164416930,5330,5330,5330,5330,0
|
|
20250102,172500,164416930,5330,5330,5330,5330,0
|
|
20250102,172400,164416930,5330,5330,5330,5330,0
|
|
20250102,172300,164416930,5330,5330,5330,5330,0
|
|
20250102,172200,164416930,5330,5330,5330,5330,0
|
|
20250102,172100,164416930,5330,5330,5330,5330,0
|
|
20250102,172000,164416930,5330,5330,5330,5330,0
|
|
20250102,171900,164416930,5330,5330,5330,5330,0
|
|
20250102,171800,164416930,5330,5330,5330,5330,0
|
|
20250102,171700,164416930,5330,5330,5330,5330,0
|
|
20250102,171600,164416930,5330,5330,5330,5330,0
|
|
20250102,171500,164416930,5330,5330,5330,5330,0
|
|
20250102,171400,164416930,5330,5330,5330,5330,0
|
|
20250102,171300,164416930,5330,5330,5330,5330,0
|
|
20250102,171200,164416930,5330,5330,5330,5330,0
|
|
20250102,171100,164416930,5330,5330,5330,5330,0
|
|
20250102,171000,164416930,5330,5330,5330,5330,0
|
|
20250102,170900,164416930,5330,5330,5330,5330,0
|
|
20250102,170800,164416930,5330,5330,5330,5330,0
|
|
20250102,170700,164416930,5330,5330,5330,5330,302
|
|
20250102,170600,164416930,5330,5330,5330,5330,0
|
|
20250102,170500,164416930,5330,5330,5330,5330,0
|
|
20250102,170400,164416930,5330,5330,5330,5330,0
|
|
20250102,170300,164416930,5330,5330,5330,5330,0
|
|
20250102,170200,164416930,5330,5330,5330,5330,0
|
|
20250102,170100,164416930,5330,5330,5330,5330,0
|
|
20250102,170000,164416930,5330,5330,5330,5330,0
|
|
20250102,165900,164416930,5330,5330,5330,5330,0
|
|
20250102,165800,164416930,5330,5330,5330,5330,0
|
|
20250102,165700,164416930,5330,5330,5330,5330,0
|
|
20250102,165600,164416930,5330,5330,5330,5330,0
|
|
20250102,165500,164416930,5330,5330,5330,5330,0
|
|
20250102,165400,164416930,5330,5330,5330,5330,0
|
|
20250102,165300,164416930,5330,5330,5330,5330,0
|
|
20250102,165200,164416930,5330,5330,5330,5330,0
|
|
20250102,165100,164416930,5330,5330,5330,5330,0
|
|
20250102,165000,164416930,5330,5330,5330,5330,0
|
|
20250102,164900,164416930,5330,5330,5330,5330,0
|
|
20250102,164800,164416930,5330,5330,5330,5330,0
|
|
20250102,164700,164416930,5330,5330,5330,5330,0
|
|
20250102,164600,164416930,5330,5330,5330,5330,0
|
|
20250102,164500,164416930,5330,5330,5330,5330,0
|
|
20250102,164400,164416930,5330,5330,5330,5330,0
|
|
20250102,164300,164416930,5330,5330,5330,5330,0
|
|
20250102,164200,164416930,5330,5330,5330,5330,0
|
|
20250102,164100,164416930,5330,5330,5330,5330,0
|
|
20250102,164000,164416930,5330,5330,5330,5330,0
|
|
20250102,163900,164416930,5330,5330,5330,5330,0
|
|
20250102,163800,164416930,5330,5330,5330,5330,0
|
|
20250102,163700,164416930,5330,5330,5330,5330,302
|
|
20250102,163600,164416930,5330,5330,5330,5330,0
|
|
20250102,163500,164416930,5330,5330,5330,5330,0
|
|
20250102,163400,164416930,5330,5330,5330,5330,0
|
|
20250102,163300,164416930,5330,5330,5330,5330,0
|
|
20250102,163200,164416930,5330,5330,5330,5330,0
|
|
20250102,163100,164416930,5330,5330,5330,5330,0
|
|
20250102,163000,164416930,5330,5330,5330,5330,0
|
|
20250102,162900,164416930,5330,5330,5330,5330,0
|
|
20250102,162800,164416930,5330,5330,5330,5330,0
|
|
20250102,162700,164416930,5330,5330,5330,5330,0
|
|
20250102,162600,164416930,5330,5330,5330,5330,0
|
|
20250102,162500,164416930,5330,5330,5330,5330,0
|
|
20250102,162400,164416930,5330,5330,5330,5330,0
|
|
20250102,162300,164416930,5330,5330,5330,5330,0
|
|
20250102,162200,164416930,5330,5330,5330,5330,0
|
|
20250102,162100,164416930,5330,5330,5330,5330,0
|
|
20250102,162000,164416930,5330,5330,5330,5330,0
|
|
20250102,161900,164416930,5330,5330,5330,5330,0
|
|
20250102,161800,164416930,5330,5330,5330,5330,0
|
|
20250102,161700,164416930,5330,5330,5330,5330,0
|
|
20250102,161600,164416930,5330,5330,5330,5330,0
|
|
20250102,161500,164416930,5330,5330,5330,5330,0
|
|
20250102,161400,164416930,5330,5330,5330,5330,0
|
|
20250102,161300,164416930,5330,5330,5330,5330,0
|
|
20250102,161200,164416930,5330,5330,5330,5330,0
|
|
20250102,161100,164416930,5330,5330,5330,5330,0
|
|
20250102,161000,164416930,5330,5330,5330,5330,0
|
|
20250102,160900,164416930,5330,5330,5330,5330,0
|
|
20250102,160800,164416930,5330,5330,5330,5330,0
|
|
20250102,160700,164416930,5330,5330,5330,5330,302
|
|
20250102,160600,164416930,5330,5330,5330,5330,0
|
|
20250102,160500,164416930,5330,5330,5330,5330,0
|
|
20250102,160400,164416930,5330,5330,5330,5330,0
|
|
20250102,160300,164416930,5330,5330,5330,5330,0
|
|
20250102,160200,164416930,5330,5330,5330,5330,0
|
|
20250102,160100,164416930,5330,5330,5330,5330,0
|
|
20250102,160000,164416930,5330,5330,5330,5330,0
|
|
20250102,155900,164416930,5330,5330,5330,5330,0
|
|
20250102,155800,164416930,5330,5330,5330,5330,0
|
|
20250102,155700,164416930,5330,5330,5330,5330,0
|
|
20250102,155600,164416930,5330,5330,5330,5330,0
|
|
20250102,155500,164416930,5330,5330,5330,5330,0
|
|
20250102,155400,164416930,5330,5330,5330,5330,0
|
|
20250102,155300,164416930,5330,5330,5330,5330,0
|
|
20250102,155200,164416930,5330,5330,5330,5330,0
|
|
20250102,155100,164416930,5330,5330,5330,5330,0
|
|
20250102,155000,164416930,5330,5330,5330,5330,0
|
|
20250102,154900,164416930,5330,5330,5330,5330,0
|
|
20250102,154800,164416930,5330,5330,5330,5330,0
|
|
20250102,154700,164416930,5330,5330,5330,5330,0
|
|
20250102,154600,164416930,5330,5330,5330,5330,0
|
|
20250102,154500,164416930,5330,5330,5330,5330,0
|
|
20250102,154400,164416930,5330,5330,5330,5330,0
|
|
20250102,154300,164416930,5330,5330,5330,5330,0
|
|
20250102,154200,164416930,5330,5330,5330,5330,0
|
|
20250102,154100,164416930,5330,5330,5330,5330,0
|
|
20250102,154000,164416930,5330,5330,5330,5330,0
|
|
20250102,153900,164416930,5330,5330,5330,5330,0
|
|
20250102,153800,164416930,5330,5330,5330,5330,0
|
|
20250102,153700,164416930,5330,5330,5330,5330,302
|
|
20250102,153600,164416930,5330,5330,5330,5330,0
|
|
20250102,153500,164416930,5330,5330,5330,5330,0
|
|
20250102,153400,164416930,5330,5330,5330,5330,0
|
|
20250102,153300,164416930,5330,5330,5330,5330,0
|
|
20250102,153200,164416930,5330,5330,5330,5330,0
|
|
20250102,153100,164416930,5330,5330,5330,5330,0
|
|
20250102,153000,164416930,5330,5330,5330,5330,302
|
|
20250102,152900,162807270,5350,5350,5350,5350,0
|
|
20250102,152800,162807270,5350,5350,5350,5350,0
|
|
20250102,152700,162807270,5350,5350,5350,5350,0
|
|
20250102,152600,162807270,5350,5350,5350,5350,0
|
|
20250102,152500,162807270,5350,5350,5350,5350,0
|
|
20250102,152400,162807270,5350,5350,5350,5350,0
|
|
20250102,152300,162807270,5350,5350,5350,5350,0
|
|
20250102,152200,162807270,5350,5350,5350,5350,0
|
|
20250102,152100,162807270,5350,5350,5350,5350,0
|
|
20250102,152000,162807270,5350,5350,5350,5350,0
|
|
20250102,151900,162807270,5350,5350,5350,5350,3
|
|
20250102,151800,162791220,5350,5350,5350,5350,68
|
|
20250102,151700,162427420,5350,5350,5350,5350,63
|
|
20250102,151600,162090370,5350,5340,5350,5340,64
|
|
20250102,151500,161747980,5350,5350,5350,5350,244
|
|
20250102,151400,160442580,5320,5340,5350,5320,92
|
|
20250102,151300,159950790,5340,5330,5340,5320,860
|
|
20250102,151200,155369060,5330,5300,5330,5300,194
|
|
20250102,151100,154337300,5280,5280,5280,5280,30
|
|
20250102,151000,154178900,5270,5260,5270,5260,86
|
|
20250102,150900,153726340,5260,5250,5260,5250,53
|
|
20250102,150800,153447750,5250,5260,5270,5250,12
|
|
20250102,150700,153384720,5230,5230,5230,5230,71
|
|
20250102,150600,153013390,5230,5220,5230,5220,81
|
|
20250102,150500,152590480,5220,5220,5220,5220,60
|
|
20250102,150400,152277280,5230,5190,5230,5190,198
|
|
20250102,150300,151247890,5200,5130,5250,5130,295
|
|
20250102,150200,149726350,5130,5180,5230,5130,2146
|
|
20250102,150100,138647200,5150,5150,5150,5150,0
|
|
20250102,150000,138647200,5150,5150,5150,5150,0
|
|
20250102,145900,138647200,5150,5320,5320,5150,1509
|
|
20250102,145800,130772500,5320,5320,5320,5320,10
|
|
20250102,145700,130719300,5320,5320,5320,5320,0
|
|
20250102,145600,130719300,5320,5300,5320,5300,2
|
|
20250102,145500,130708680,5320,5320,5320,5320,0
|
|
20250102,145400,130708680,5320,5320,5320,5320,0
|
|
20250102,145300,130708680,5320,5320,5320,5320,0
|
|
20250102,145200,130708680,5320,5320,5320,5320,1
|
|
20250102,145100,130703360,5270,5300,5300,5270,300
|
|
20250102,145000,129116540,5320,5320,5320,5320,0
|
|
20250102,144900,129116540,5320,5320,5320,5320,0
|
|
20250102,144800,129116540,5320,5320,5320,5320,0
|
|
20250102,144700,129116540,5320,5320,5320,5320,0
|
|
20250102,144600,129116540,5320,5320,5320,5320,0
|
|
20250102,144500,129116540,5320,5320,5320,5320,2
|
|
20250102,144400,129105900,5320,5320,5320,5320,0
|
|
20250102,144300,129105900,5320,5320,5320,5320,0
|
|
20250102,144200,129105900,5320,5320,5320,5320,0
|
|
20250102,144100,129105900,5320,5310,5320,5310,37
|
|
20250102,144000,128909250,5320,5320,5320,5320,0
|
|
20250102,143900,128909250,5320,5320,5320,5320,0
|
|
20250102,143800,128909250,5320,5320,5320,5320,0
|
|
20250102,143700,128909250,5320,5300,5320,5290,866
|
|
20250102,143600,124323080,5320,5330,5330,5300,614
|
|
20250102,143500,121061330,5350,5350,5350,5350,1
|
|
20250102,143400,121055980,5330,5330,5330,5330,0
|
|
20250102,143300,121055980,5330,5330,5330,5330,0
|
|
20250102,143200,121055980,5330,5330,5330,5330,0
|
|
20250102,143100,121055980,5330,5330,5330,5330,0
|
|
20250102,143000,121055980,5330,5330,5330,5330,0
|
|
20250102,142900,121055980,5330,5330,5330,5330,0
|
|
20250102,142800,121055980,5330,5330,5330,5330,0
|
|
20250102,142700,121055980,5330,5330,5330,5330,0
|
|
20250102,142600,121055980,5330,5330,5330,5330,0
|
|
20250102,142500,121055980,5330,5330,5330,5330,100
|
|
20250102,142400,120522980,5320,5320,5320,5320,0
|
|
20250102,142300,120522980,5320,5320,5320,5320,0
|
|
20250102,142200,120522980,5320,5320,5320,5320,0
|
|
20250102,142100,120522980,5320,5320,5320,5320,0
|
|
20250102,142000,120522980,5320,5320,5320,5320,0
|
|
20250102,141900,120522980,5320,5330,5330,5320,314
|
|
20250102,141800,118852000,5350,5350,5350,5350,0
|
|
20250102,141700,118852000,5350,5350,5350,5350,0
|
|
20250102,141600,118852000,5350,5350,5350,5350,0
|
|
20250102,141500,118852000,5350,5330,5350,5320,183
|
|
20250102,141400,117878110,5340,5340,5340,5340,10
|
|
20250102,141300,117824710,5340,5340,5340,5340,2
|
|
20250102,141200,117814030,5350,5350,5350,5350,0
|
|
20250102,141100,117814030,5350,5340,5350,5320,25
|
|
20250102,141000,117680540,5340,5340,5340,5340,41
|
|
20250102,140900,117461600,5300,5380,5380,5300,969
|
|
20250102,140800,112308860,5400,5400,5400,5400,1
|
|
20250102,140700,112303460,5400,5400,5400,5400,17
|
|
20250102,140600,112211660,5410,5410,5410,5410,0
|
|
20250102,140500,112211660,5410,5410,5410,5410,0
|
|
20250102,140400,112211660,5410,5410,5410,5410,1
|
|
20250102,140300,112206250,5380,5380,5380,5380,1
|
|
20250102,140200,112200870,5400,5400,5400,5400,2
|
|
20250102,140100,112190070,5410,5400,5410,5400,343
|
|
20250102,140000,110337020,5400,5400,5400,5400,0
|
|
20250102,135900,110337020,5400,5400,5400,5400,0
|
|
20250102,135800,110337020,5400,5400,5400,5400,100
|
|
20250102,135700,109797020,5420,5420,5420,5420,0
|
|
20250102,135600,109797020,5420,5420,5420,5420,1
|
|
20250102,135500,109791600,5420,5370,5420,5370,359
|
|
20250102,135400,107848080,5370,5370,5370,5370,0
|
|
20250102,135300,107848080,5370,5340,5370,5320,121
|
|
20250102,135200,107203180,5380,5370,5380,5330,49
|
|
20250102,135100,106940880,5370,5370,5370,5370,0
|
|
20250102,135000,106940880,5370,5390,5390,5370,219
|
|
20250102,134900,105763090,5380,5390,5390,5380,40
|
|
20250102,134800,105547590,5390,5390,5390,5390,0
|
|
20250102,134700,105547590,5390,5390,5390,5390,0
|
|
20250102,134600,105547590,5390,5430,5430,5380,665
|
|
20250102,134500,101949750,5440,5450,5450,5440,1218
|
|
20250102,134400,95312650,5480,5490,5490,5450,121
|
|
20250102,134300,94652980,5470,5580,5580,5470,342
|
|
20250102,134200,92777340,5530,5650,5650,5520,3594
|
|
20250102,134100,72689910,5710,5720,5720,5620,2154
|
|
20250102,134000,60467920,5620,5620,5620,5620,0
|
|
20250102,133900,60467920,5620,5310,5620,5310,1419
|
|
20250102,133800,52703690,5310,5280,5310,5280,441
|
|
20250102,133700,50368780,5280,5280,5280,5280,19
|
|
20250102,133600,50268460,5280,5280,5280,5280,0
|
|
20250102,133500,50268460,5280,5280,5280,5280,141
|
|
20250102,133400,49523980,5280,5280,5280,5280,0
|
|
20250102,133300,49523980,5280,5280,5280,5280,0
|
|
20250102,133200,49523980,5280,5280,5280,5280,16
|
|
20250102,133100,49439500,5280,5290,5290,5280,80
|
|
20250102,133000,49016980,5280,5280,5280,5280,0
|
|
20250102,132900,49016980,5280,5280,5280,5280,20
|
|
20250102,132800,48911380,5280,5280,5280,5280,0
|
|
20250102,132700,48911380,5280,5280,5280,5280,19
|
|
20250102,132600,48811060,5280,5280,5280,5280,19
|
|
20250102,132500,48710740,5280,5280,5280,5280,0
|
|
20250102,132400,48710740,5280,5280,5280,5280,19
|
|
20250102,132300,48610420,5280,5280,5280,5280,0
|
|
20250102,132200,48610420,5280,5280,5280,5280,19
|
|
20250102,132100,48510100,5280,5280,5280,5280,19
|
|
20250102,132000,48409780,5280,5280,5280,5280,0
|
|
20250102,131900,48409780,5280,5280,5280,5280,19
|
|
20250102,131800,48309460,5280,5280,5280,5280,19
|
|
20250102,131700,48209140,5280,5280,5280,5280,0
|
|
20250102,131600,48209140,5280,5280,5280,5280,19
|
|
20250102,131500,48108820,5280,5280,5280,5280,19
|
|
20250102,131400,48008500,5280,5290,5290,5280,37
|
|
20250102,131300,47812960,5280,5280,5280,5280,0
|
|
20250102,131200,47812960,5280,5280,5280,5280,0
|
|
20250102,131100,47812960,5280,5280,5280,5280,19
|
|
20250102,131000,47712640,5280,5290,5290,5280,20
|
|
20250102,130900,47606850,5290,5290,5290,5290,0
|
|
20250102,130800,47606850,5290,5290,5290,5290,19
|
|
20250102,130700,47506340,5290,5290,5290,5290,19
|
|
20250102,130600,47405830,5300,5270,5300,5230,80
|
|
20250102,130500,46984960,5270,5270,5270,5270,12
|
|
20250102,130400,46921720,5270,5270,5270,5270,8
|
|
20250102,130300,46879560,5270,5270,5270,5270,11
|
|
20250102,130200,46821590,5270,5270,5270,5270,19
|
|
20250102,130100,46721460,5280,5280,5280,5280,0
|
|
20250102,130000,46721460,5280,5250,5280,5240,101
|
|
20250102,125900,46189950,5270,5270,5270,5270,19
|
|
20250102,125800,46089820,5270,5270,5270,5270,0
|
|
20250102,125700,46089820,5270,5270,5270,5270,19
|
|
20250102,125600,45989690,5270,5270,5270,5270,19
|
|
20250102,125500,45889560,5270,5270,5270,5270,26
|
|
20250102,125400,45752540,5270,5270,5270,5270,0
|
|
20250102,125300,45752540,5270,5270,5270,5270,20
|
|
20250102,125200,45647140,5270,5270,5270,5270,0
|
|
20250102,125100,45647140,5270,5270,5270,5270,11
|
|
20250102,125000,45589170,5270,5270,5270,5270,0
|
|
20250102,124900,45589170,5270,5270,5270,5270,19
|
|
20250102,124800,45489040,5270,5270,5280,5270,20
|
|
20250102,124700,45383630,5270,5270,5270,5270,0
|
|
20250102,124600,45383630,5270,5270,5270,5270,19
|
|
20250102,124500,45283500,5270,5270,5270,5270,0
|
|
20250102,124400,45283500,5270,5270,5270,5270,19
|
|
20250102,124300,45183370,5280,5270,5280,5270,19
|
|
20250102,124200,45083060,5280,5280,5280,5280,0
|
|
20250102,124100,45083060,5280,5270,5280,5270,19
|
|
20250102,124000,44982780,5280,5280,5280,5280,19
|
|
20250102,123900,44882460,5280,5280,5280,5280,0
|
|
20250102,123800,44882460,5280,5280,5280,5280,19
|
|
20250102,123700,44782140,5280,5280,5280,5280,0
|
|
20250102,123600,44782140,5280,5260,5280,5260,19
|
|
20250102,123500,44682080,5290,5290,5290,5290,29
|
|
20250102,123400,44528670,5270,5270,5270,5270,0
|
|
20250102,123300,44528670,5270,5270,5270,5270,20
|
|
20250102,123200,44423270,5260,5260,5260,5260,1
|
|
20250102,123100,44418010,5230,5230,5230,5230,0
|
|
20250102,123000,44418010,5230,5230,5230,5230,0
|
|
20250102,122900,44418010,5230,5230,5230,5230,649
|
|
20250102,122800,41023740,5230,5230,5230,5230,0
|
|
20250102,122700,41023740,5230,5230,5230,5230,39
|
|
20250102,122600,40819770,5230,5230,5230,5230,6
|
|
20250102,122500,40788390,5230,5230,5230,5230,319
|
|
20250102,122400,39120020,5230,5230,5230,5230,39
|
|
20250102,122300,38916050,5230,5230,5230,5230,1
|
|
20250102,122200,38910820,5220,5220,5220,5220,4
|
|
20250102,122100,38889940,5220,5220,5220,5220,226
|
|
20250102,122000,37710220,5220,5220,5220,5220,0
|
|
20250102,121900,37710220,5220,5220,5220,5220,20
|
|
20250102,121800,37605820,5220,5220,5220,5220,20
|
|
20250102,121700,37501420,5220,5220,5220,5220,20
|
|
20250102,121600,37397020,5220,5220,5220,5220,20
|
|
20250102,121500,37292620,5220,5220,5220,5220,0
|
|
20250102,121400,37292620,5220,5210,5220,5210,9
|
|
20250102,121300,37245720,5210,5210,5210,5210,20
|
|
20250102,121200,37141520,5210,5210,5210,5210,0
|
|
20250102,121100,37141520,5210,5210,5210,5210,20
|
|
20250102,121000,37037320,5210,5210,5210,5210,0
|
|
20250102,120900,37037320,5210,5210,5210,5210,20
|
|
20250102,120800,36933120,5210,5220,5220,5210,125
|
|
20250102,120700,36281670,5220,5220,5220,5220,0
|
|
20250102,120600,36281670,5220,5220,5220,5220,20
|
|
20250102,120500,36177270,5220,5220,5220,5220,20
|
|
20250102,120400,36072870,5220,5220,5220,5220,0
|
|
20250102,120300,36072870,5220,5220,5220,5220,20
|
|
20250102,120200,35968470,5220,5220,5220,5220,20
|
|
20250102,120100,35864070,5220,5220,5220,5220,0
|
|
20250102,120000,35864070,5220,5220,5220,5220,20
|
|
20250102,115900,35759670,5220,5220,5220,5220,10
|
|
20250102,115800,35707470,5220,5220,5220,5220,21
|
|
20250102,115700,35597850,5210,5210,5210,5210,0
|
|
20250102,115600,35597850,5210,5210,5210,5210,0
|
|
20250102,115500,35597850,5210,5210,5210,5210,0
|
|
20250102,115400,35597850,5210,5210,5210,5210,0
|
|
20250102,115300,35597850,5210,5210,5210,5210,0
|
|
20250102,115200,35597850,5210,5210,5210,5210,0
|
|
20250102,115100,35597850,5210,5210,5210,5210,0
|
|
20250102,115000,35597850,5210,5210,5210,5210,12
|
|
20250102,114900,35535330,5210,5210,5210,5210,16
|
|
20250102,114800,35451970,5210,5210,5210,5210,0
|
|
20250102,114700,35451970,5210,5210,5210,5210,20
|
|
20250102,114600,35347770,5210,5210,5210,5210,20
|
|
20250102,114500,35243570,5210,5210,5210,5210,0
|
|
20250102,114400,35243570,5210,5210,5210,5210,20
|
|
20250102,114300,35139370,5210,5210,5210,5210,0
|
|
20250102,114200,35139370,5210,5210,5210,5210,20
|
|
20250102,114100,35035170,5210,5210,5210,5210,20
|
|
20250102,114000,34930970,5210,5210,5210,5210,0
|
|
20250102,113900,34930970,5210,5210,5210,5210,20
|
|
20250102,113800,34826770,5210,5210,5210,5210,20
|
|
20250102,113700,34722570,5210,5210,5210,5210,1
|
|
20250102,113600,34717360,5130,5210,5210,5130,300
|
|
20250102,113500,33173670,5220,5220,5220,5220,20
|
|
20250102,113400,33069270,5220,5220,5220,5220,0
|
|
20250102,113300,33069270,5220,5220,5220,5220,20
|
|
20250102,113200,32964870,5220,5220,5220,5220,2
|
|
20250102,113100,32954430,5210,5210,5210,5210,12
|
|
20250102,113000,32891910,5130,5210,5210,5130,214
|
|
20250102,112900,31790460,5210,5210,5210,5210,0
|
|
20250102,112800,31790460,5210,5210,5210,5210,20
|
|
20250102,112700,31686260,5210,5210,5210,5210,20
|
|
20250102,112600,31582060,5210,5210,5210,5210,0
|
|
20250102,112500,31582060,5210,5210,5210,5210,20
|
|
20250102,112400,31477860,5210,5210,5210,5210,0
|
|
20250102,112300,31477860,5210,5210,5210,5210,20
|
|
20250102,112200,31373660,5210,5210,5210,5210,20
|
|
20250102,112100,31269460,5220,5220,5220,5220,0
|
|
20250102,112000,31269460,5220,5210,5220,5210,400
|
|
20250102,111900,29184210,5210,5190,5210,5190,564
|
|
20250102,111800,26249570,5190,5190,5190,5190,0
|
|
20250102,111700,26249570,5190,5190,5190,5180,620
|
|
20250102,111600,23032170,5160,5150,5160,5150,371
|
|
20250102,111500,21117900,5150,5150,5150,5150,8
|
|
20250102,111400,21076700,5150,5150,5150,5150,65
|
|
20250102,111300,20741950,5150,5150,5150,5150,1
|
|
20250102,111200,20736800,5150,5150,5150,5150,20
|
|
20250102,111100,20633800,5150,5140,5150,5140,520
|
|
20250102,111000,17956360,5140,5140,5140,5140,0
|
|
20250102,110900,17956360,5140,5140,5140,5140,44
|
|
20250102,110800,17730200,5160,5160,5160,5160,120
|
|
20250102,110700,17111000,5160,5160,5160,5160,2
|
|
20250102,110600,17100680,5160,5160,5160,5160,20
|
|
20250102,110500,16997480,5160,5160,5160,5160,0
|
|
20250102,110400,16997480,5160,5160,5160,5160,140
|
|
20250102,110300,16275080,5160,5160,5160,5160,20
|
|
20250102,110200,16171880,5160,5160,5160,5160,0
|
|
20250102,110100,16171880,5160,5160,5160,5160,20
|
|
20250102,110000,16068680,5160,5160,5160,5160,20
|
|
20250102,105900,15965480,5160,5160,5160,5160,0
|
|
20250102,105800,15965480,5160,5160,5160,5160,20
|
|
20250102,105700,15862280,5160,5160,5160,5160,0
|
|
20250102,105600,15862280,5160,5160,5160,5160,20
|
|
20250102,105500,15759080,5160,5160,5160,5160,20
|
|
20250102,105400,15655880,5160,5160,5160,5160,0
|
|
20250102,105300,15655880,5160,5160,5160,5160,28
|
|
20250102,105200,15511400,5160,5160,5160,5160,22
|
|
20250102,105100,15397880,5160,5160,5160,5160,1
|
|
20250102,105000,15392720,5160,5160,5160,5160,20
|
|
20250102,104900,15289520,5160,5160,5160,5160,0
|
|
20250102,104800,15289520,5160,5160,5160,5160,77
|
|
20250102,104700,14892200,5160,5170,5170,5160,57
|
|
20250102,104600,14597530,5170,5170,5170,5170,15
|
|
20250102,104500,14519980,5180,5180,5180,5180,20
|
|
20250102,104400,14416380,5180,5160,5180,5160,12
|
|
20250102,104300,14354440,5160,5160,5160,5160,20
|
|
20250102,104200,14251240,5160,5160,5160,5160,380
|
|
20250102,104100,12290440,5160,5160,5160,5150,33
|
|
20250102,104000,12120280,5160,5150,5160,5150,89
|
|
20250102,103900,11661920,5160,5160,5160,5160,21
|
|
20250102,103800,11553560,5150,5150,5150,5150,0
|
|
20250102,103700,11553560,5150,5150,5150,5150,0
|
|
20250102,103600,11553560,5150,5150,5150,5150,52
|
|
20250102,103500,11285760,5150,5150,5150,5150,0
|
|
20250102,103400,11285760,5150,5150,5150,5150,49
|
|
20250102,103300,11033410,5160,5160,5160,5160,20
|
|
20250102,103200,10930210,5160,5160,5160,5160,0
|
|
20250102,103100,10930210,5160,5160,5160,5160,69
|
|
20250102,103000,10574170,5160,5160,5160,5160,2
|
|
20250102,102900,10563850,5150,5150,5150,5150,0
|
|
20250102,102800,10563850,5150,5150,5150,5150,20
|
|
20250102,102700,10460850,5150,5150,5150,5150,0
|
|
20250102,102600,10460850,5150,5150,5150,5150,20
|
|
20250102,102500,10357850,5150,5150,5150,5150,20
|
|
20250102,102400,10254850,5150,5150,5150,5150,0
|
|
20250102,102300,10254850,5150,5150,5150,5150,45
|
|
20250102,102200,10023100,5150,5150,5150,5150,1
|
|
20250102,102100,10017950,5150,5150,5150,5150,4
|
|
20250102,102000,9997350,5150,5150,5150,5150,295
|
|
20250102,101900,8478100,5150,5150,5150,5150,0
|
|
20250102,101800,8478100,5150,5150,5150,5150,34
|
|
20250102,101700,8303000,5110,5130,5150,5110,1014
|
|
20250102,101600,3086940,5110,5110,5110,5110,20
|
|
20250102,101500,2984740,5110,5110,5110,5110,0
|
|
20250102,101400,2984740,5110,5110,5110,5110,0
|
|
20250102,101300,2984740,5110,5110,5110,5110,0
|
|
20250102,101200,2984740,5110,5110,5110,5110,0
|
|
20250102,101100,2984740,5110,5110,5110,5110,0
|
|
20250102,101000,2984740,5110,5120,5120,5110,300
|
|
20250102,100900,1451240,5110,5110,5110,5110,0
|
|
20250102,100800,1451240,5110,5110,5110,5110,0
|
|
20250102,100700,1451240,5110,5110,5110,5110,1
|
|
20250102,100600,1446130,5110,5110,5110,5110,243
|
|
20250102,100500,204400,5110,5110,5110,5110,0
|
|
20250102,100400,204400,5110,5110,5110,5110,0
|
|
20250102,100300,204400,5110,5110,5110,5110,0
|
|
20250102,100200,204400,5110,5110,5110,5110,0
|
|
20250102,100100,204400,5110,5110,5110,5110,10
|
|
20250102,100000,153300,5110,5110,5110,5110,30
|