675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,201200,68333240,6200,6200,6200,6200,1100
|
|
20250117,201100,68333240,6200,6200,6200,6200,0
|
|
20250117,201000,68333240,6200,6200,6200,6200,0
|
|
20250117,200900,68333240,6200,6200,6200,6200,0
|
|
20250117,200800,68333240,6200,6200,6200,6200,0
|
|
20250117,200700,68333240,6200,6200,6200,6200,0
|
|
20250117,200600,68333240,6200,6200,6200,6200,0
|
|
20250117,200500,68333240,6200,6200,6200,6200,0
|
|
20250117,200400,68333240,6200,6200,6200,6200,0
|
|
20250117,200300,68333240,6200,6200,6200,6200,0
|
|
20250117,200200,68333240,6200,6200,6200,6200,0
|
|
20250117,200100,68333240,6200,6200,6200,6200,0
|
|
20250117,200000,68333240,6200,6200,6200,6200,0
|
|
20250117,195900,68333240,6200,6200,6200,6200,0
|
|
20250117,195800,68333240,6200,6200,6200,6200,0
|
|
20250117,195700,68333240,6200,6200,6200,6200,0
|
|
20250117,195600,68333240,6200,6200,6200,6200,0
|
|
20250117,195500,68333240,6200,6200,6200,6200,0
|
|
20250117,195400,68333240,6200,6200,6200,6200,0
|
|
20250117,195300,68333240,6200,6200,6200,6200,0
|
|
20250117,195200,68333240,6200,6200,6200,6200,0
|
|
20250117,195100,68333240,6200,6200,6200,6200,0
|
|
20250117,195000,68333240,6200,6200,6200,6200,0
|
|
20250117,194900,68333240,6200,6200,6200,6200,0
|
|
20250117,194800,68333240,6200,6200,6200,6200,0
|
|
20250117,194700,68333240,6200,6200,6200,6200,0
|
|
20250117,194600,68333240,6200,6200,6200,6200,0
|
|
20250117,194500,68333240,6200,6200,6200,6200,0
|
|
20250117,194400,68333240,6200,6200,6200,6200,0
|
|
20250117,194300,68333240,6200,6200,6200,6200,0
|
|
20250117,194200,68333240,6200,6200,6200,6200,1100
|
|
20250117,194100,68333240,6200,6200,6200,6200,0
|
|
20250117,194000,68333240,6200,6200,6200,6200,0
|
|
20250117,193900,68333240,6200,6200,6200,6200,0
|
|
20250117,193800,68333240,6200,6200,6200,6200,0
|
|
20250117,193700,68333240,6200,6200,6200,6200,0
|
|
20250117,193600,68333240,6200,6200,6200,6200,0
|
|
20250117,193500,68333240,6200,6200,6200,6200,0
|
|
20250117,193400,68333240,6200,6200,6200,6200,0
|
|
20250117,193300,68333240,6200,6200,6200,6200,0
|
|
20250117,193200,68333240,6200,6200,6200,6200,0
|
|
20250117,193100,68333240,6200,6200,6200,6200,0
|
|
20250117,193000,68333240,6200,6200,6200,6200,0
|
|
20250117,192900,68333240,6200,6200,6200,6200,0
|
|
20250117,192800,68333240,6200,6200,6200,6200,0
|
|
20250117,192700,68333240,6200,6200,6200,6200,0
|
|
20250117,192600,68333240,6200,6200,6200,6200,0
|
|
20250117,192500,68333240,6200,6200,6200,6200,0
|
|
20250117,192400,68333240,6200,6200,6200,6200,0
|
|
20250117,192300,68333240,6200,6200,6200,6200,0
|
|
20250117,192200,68333240,6200,6200,6200,6200,0
|
|
20250117,192100,68333240,6200,6200,6200,6200,0
|
|
20250117,192000,68333240,6200,6200,6200,6200,0
|
|
20250117,191900,68333240,6200,6200,6200,6200,0
|
|
20250117,191800,68333240,6200,6200,6200,6200,0
|
|
20250117,191700,68333240,6200,6200,6200,6200,0
|
|
20250117,191600,68333240,6200,6200,6200,6200,0
|
|
20250117,191500,68333240,6200,6200,6200,6200,0
|
|
20250117,191400,68333240,6200,6200,6200,6200,0
|
|
20250117,191300,68333240,6200,6200,6200,6200,0
|
|
20250117,191200,68333240,6200,6200,6200,6200,1100
|
|
20250117,191100,68333240,6200,6200,6200,6200,0
|
|
20250117,191000,68333240,6200,6200,6200,6200,0
|
|
20250117,190900,68333240,6200,6200,6200,6200,0
|
|
20250117,190800,68333240,6200,6200,6200,6200,0
|
|
20250117,190700,68333240,6200,6200,6200,6200,0
|
|
20250117,190600,68333240,6200,6200,6200,6200,0
|
|
20250117,190500,68333240,6200,6200,6200,6200,0
|
|
20250117,190400,68333240,6200,6200,6200,6200,0
|
|
20250117,190300,68333240,6200,6200,6200,6200,0
|
|
20250117,190200,68333240,6200,6200,6200,6200,0
|
|
20250117,190100,68333240,6200,6200,6200,6200,0
|
|
20250117,190000,68333240,6200,6200,6200,6200,0
|
|
20250117,185900,68333240,6200,6200,6200,6200,0
|
|
20250117,185800,68333240,6200,6200,6200,6200,0
|
|
20250117,185700,68333240,6200,6200,6200,6200,0
|
|
20250117,185600,68333240,6200,6200,6200,6200,0
|
|
20250117,185500,68333240,6200,6200,6200,6200,0
|
|
20250117,185400,68333240,6200,6200,6200,6200,0
|
|
20250117,185300,68333240,6200,6200,6200,6200,0
|
|
20250117,185200,68333240,6200,6200,6200,6200,0
|
|
20250117,185100,68333240,6200,6200,6200,6200,0
|
|
20250117,185000,68333240,6200,6200,6200,6200,0
|
|
20250117,184900,68333240,6200,6200,6200,6200,0
|
|
20250117,184800,68333240,6200,6200,6200,6200,0
|
|
20250117,184700,68333240,6200,6200,6200,6200,0
|
|
20250117,184600,68333240,6200,6200,6200,6200,0
|
|
20250117,184500,68333240,6200,6200,6200,6200,0
|
|
20250117,184400,68333240,6200,6200,6200,6200,0
|
|
20250117,184300,68333240,6200,6200,6200,6200,0
|
|
20250117,184200,68333240,6200,6200,6200,6200,1100
|
|
20250117,184100,68333240,6200,6200,6200,6200,0
|
|
20250117,184000,68333240,6200,6200,6200,6200,0
|
|
20250117,183900,68333240,6200,6200,6200,6200,0
|
|
20250117,183800,68333240,6200,6200,6200,6200,0
|
|
20250117,183700,68333240,6200,6200,6200,6200,0
|
|
20250117,183600,68333240,6200,6200,6200,6200,0
|
|
20250117,183500,68333240,6200,6200,6200,6200,0
|
|
20250117,183400,68333240,6200,6200,6200,6200,0
|
|
20250117,183300,68333240,6200,6200,6200,6200,0
|
|
20250117,183200,68333240,6200,6200,6200,6200,0
|
|
20250117,183100,68333240,6200,6200,6200,6200,0
|
|
20250117,183000,68333240,6200,6200,6200,6200,0
|
|
20250117,182900,68333240,6200,6200,6200,6200,0
|
|
20250117,182800,68333240,6200,6200,6200,6200,0
|
|
20250117,182700,68333240,6200,6200,6200,6200,0
|
|
20250117,182600,68333240,6200,6200,6200,6200,0
|
|
20250117,182500,68333240,6200,6200,6200,6200,0
|
|
20250117,182400,68333240,6200,6200,6200,6200,0
|
|
20250117,182300,68333240,6200,6200,6200,6200,0
|
|
20250117,182200,68333240,6200,6200,6200,6200,0
|
|
20250117,182100,68333240,6200,6200,6200,6200,0
|
|
20250117,182000,68333240,6200,6200,6200,6200,0
|
|
20250117,181900,68333240,6200,6200,6200,6200,0
|
|
20250117,181800,68333240,6200,6200,6200,6200,0
|
|
20250117,181700,68333240,6200,6200,6200,6200,0
|
|
20250117,181600,68333240,6200,6200,6200,6200,0
|
|
20250117,181500,68333240,6200,6200,6200,6200,0
|
|
20250117,181400,68333240,6200,6200,6200,6200,0
|
|
20250117,181300,68333240,6200,6200,6200,6200,0
|
|
20250117,181200,68333240,6200,6200,6200,6200,1100
|
|
20250117,181100,68333240,6200,6200,6200,6200,0
|
|
20250117,181000,68333240,6200,6200,6200,6200,0
|
|
20250117,180900,68333240,6200,6200,6200,6200,0
|
|
20250117,180800,68333240,6200,6200,6200,6200,0
|
|
20250117,180700,68333240,6200,6200,6200,6200,0
|
|
20250117,180600,68333240,6200,6200,6200,6200,0
|
|
20250117,180500,68333240,6200,6200,6200,6200,0
|
|
20250117,180400,68333240,6200,6200,6200,6200,0
|
|
20250117,180300,68333240,6200,6200,6200,6200,0
|
|
20250117,180200,68333240,6200,6200,6200,6200,0
|
|
20250117,180100,68333240,6200,6200,6200,6200,0
|
|
20250117,180000,68333240,6200,6200,6200,6200,0
|
|
20250117,175900,68333240,6200,6200,6200,6200,0
|
|
20250117,175800,68333240,6200,6200,6200,6200,0
|
|
20250117,175700,68333240,6200,6200,6200,6200,0
|
|
20250117,175600,68333240,6200,6200,6200,6200,0
|
|
20250117,175500,68333240,6200,6200,6200,6200,0
|
|
20250117,175400,68333240,6200,6200,6200,6200,0
|
|
20250117,175300,68333240,6200,6200,6200,6200,0
|
|
20250117,175200,68333240,6200,6200,6200,6200,0
|
|
20250117,175100,68333240,6200,6200,6200,6200,0
|
|
20250117,175000,68333240,6200,6200,6200,6200,0
|
|
20250117,174900,68333240,6200,6200,6200,6200,0
|
|
20250117,174800,68333240,6200,6200,6200,6200,0
|
|
20250117,174700,68333240,6200,6200,6200,6200,0
|
|
20250117,174600,68333240,6200,6200,6200,6200,0
|
|
20250117,174500,68333240,6200,6200,6200,6200,0
|
|
20250117,174400,68333240,6200,6200,6200,6200,0
|
|
20250117,174300,68333240,6200,6200,6200,6200,0
|
|
20250117,174200,68333240,6200,6200,6200,6200,1100
|
|
20250117,174100,68333240,6200,6200,6200,6200,0
|
|
20250117,174000,68333240,6200,6200,6200,6200,0
|
|
20250117,173900,68333240,6200,6200,6200,6200,0
|
|
20250117,173800,68333240,6200,6200,6200,6200,0
|
|
20250117,173700,68333240,6200,6200,6200,6200,0
|
|
20250117,173600,68333240,6200,6200,6200,6200,0
|
|
20250117,173500,68333240,6200,6200,6200,6200,0
|
|
20250117,173400,68333240,6200,6200,6200,6200,0
|
|
20250117,173300,68333240,6200,6200,6200,6200,0
|
|
20250117,173200,68333240,6200,6200,6200,6200,0
|
|
20250117,173100,68333240,6200,6200,6200,6200,0
|
|
20250117,173000,68333240,6200,6200,6200,6200,0
|
|
20250117,172900,68333240,6200,6200,6200,6200,0
|
|
20250117,172800,68333240,6200,6200,6200,6200,0
|
|
20250117,172700,68333240,6200,6200,6200,6200,0
|
|
20250117,172600,68333240,6200,6200,6200,6200,0
|
|
20250117,172500,68333240,6200,6200,6200,6200,0
|
|
20250117,172400,68333240,6200,6200,6200,6200,0
|
|
20250117,172300,68333240,6200,6200,6200,6200,0
|
|
20250117,172200,68333240,6200,6200,6200,6200,0
|
|
20250117,172100,68333240,6200,6200,6200,6200,0
|
|
20250117,172000,68333240,6200,6200,6200,6200,0
|
|
20250117,171900,68333240,6200,6200,6200,6200,0
|
|
20250117,171800,68333240,6200,6200,6200,6200,0
|
|
20250117,171700,68333240,6200,6200,6200,6200,0
|
|
20250117,171600,68333240,6200,6200,6200,6200,0
|
|
20250117,171500,68333240,6200,6200,6200,6200,0
|
|
20250117,171400,68333240,6200,6200,6200,6200,0
|
|
20250117,171300,68333240,6200,6200,6200,6200,0
|
|
20250117,171200,68333240,6200,6200,6200,6200,1100
|
|
20250117,171100,68333240,6200,6200,6200,6200,0
|
|
20250117,171000,68333240,6200,6200,6200,6200,0
|
|
20250117,170900,68333240,6200,6200,6200,6200,0
|
|
20250117,170800,68333240,6200,6200,6200,6200,0
|
|
20250117,170700,68333240,6200,6200,6200,6200,0
|
|
20250117,170600,68333240,6200,6200,6200,6200,0
|
|
20250117,170500,68333240,6200,6200,6200,6200,0
|
|
20250117,170400,68333240,6200,6200,6200,6200,0
|
|
20250117,170300,68333240,6200,6200,6200,6200,0
|
|
20250117,170200,68333240,6200,6200,6200,6200,0
|
|
20250117,170100,68333240,6200,6200,6200,6200,0
|
|
20250117,170000,68333240,6200,6200,6200,6200,0
|
|
20250117,165900,68333240,6200,6200,6200,6200,0
|
|
20250117,165800,68333240,6200,6200,6200,6200,0
|
|
20250117,165700,68333240,6200,6200,6200,6200,0
|
|
20250117,165600,68333240,6200,6200,6200,6200,0
|
|
20250117,165500,68333240,6200,6200,6200,6200,0
|
|
20250117,165400,68333240,6200,6200,6200,6200,0
|
|
20250117,165300,68333240,6200,6200,6200,6200,0
|
|
20250117,165200,68333240,6200,6200,6200,6200,0
|
|
20250117,165100,68333240,6200,6200,6200,6200,0
|
|
20250117,165000,68333240,6200,6200,6200,6200,0
|
|
20250117,164900,68333240,6200,6200,6200,6200,0
|
|
20250117,164800,68333240,6200,6200,6200,6200,0
|
|
20250117,164700,68333240,6200,6200,6200,6200,0
|
|
20250117,164600,68333240,6200,6200,6200,6200,0
|
|
20250117,164500,68333240,6200,6200,6200,6200,0
|
|
20250117,164400,68333240,6200,6200,6200,6200,0
|
|
20250117,164300,68333240,6200,6200,6200,6200,0
|
|
20250117,164200,68333240,6200,6200,6200,6200,1100
|
|
20250117,164100,68333240,6200,6200,6200,6200,0
|
|
20250117,164000,68333240,6200,6200,6200,6200,0
|
|
20250117,163900,68333240,6200,6200,6200,6200,0
|
|
20250117,163800,68333240,6200,6200,6200,6200,0
|
|
20250117,163700,68333240,6200,6200,6200,6200,0
|
|
20250117,163600,68333240,6200,6200,6200,6200,0
|
|
20250117,163500,68333240,6200,6200,6200,6200,0
|
|
20250117,163400,68333240,6200,6200,6200,6200,0
|
|
20250117,163300,68333240,6200,6200,6200,6200,0
|
|
20250117,163200,68333240,6200,6200,6200,6200,0
|
|
20250117,163100,68333240,6200,6200,6200,6200,0
|
|
20250117,163000,68333240,6200,6200,6200,6200,0
|
|
20250117,162900,68333240,6200,6200,6200,6200,0
|
|
20250117,162800,68333240,6200,6200,6200,6200,0
|
|
20250117,162700,68333240,6200,6200,6200,6200,0
|
|
20250117,162600,68333240,6200,6200,6200,6200,0
|
|
20250117,162500,68333240,6200,6200,6200,6200,0
|
|
20250117,162400,68333240,6200,6200,6200,6200,0
|
|
20250117,162300,68333240,6200,6200,6200,6200,0
|
|
20250117,162200,68333240,6200,6200,6200,6200,0
|
|
20250117,162100,68333240,6200,6200,6200,6200,0
|
|
20250117,162000,68333240,6200,6200,6200,6200,0
|
|
20250117,161900,68333240,6200,6200,6200,6200,0
|
|
20250117,161800,68333240,6200,6200,6200,6200,0
|
|
20250117,161700,68333240,6200,6200,6200,6200,0
|
|
20250117,161600,68333240,6200,6200,6200,6200,0
|
|
20250117,161500,68333240,6200,6200,6200,6200,0
|
|
20250117,161400,68333240,6200,6200,6200,6200,0
|
|
20250117,161300,68333240,6200,6200,6200,6200,0
|
|
20250117,161200,68333240,6200,6200,6200,6200,1100
|
|
20250117,161100,68333240,6200,6200,6200,6200,0
|
|
20250117,161000,68333240,6200,6200,6200,6200,0
|
|
20250117,160900,68333240,6200,6200,6200,6200,0
|
|
20250117,160800,68333240,6200,6200,6200,6200,0
|
|
20250117,160700,68333240,6200,6200,6200,6200,0
|
|
20250117,160600,68333240,6200,6200,6200,6200,0
|
|
20250117,160500,68333240,6200,6200,6200,6200,0
|
|
20250117,160400,68333240,6200,6200,6200,6200,0
|
|
20250117,160300,68333240,6200,6200,6200,6200,0
|
|
20250117,160200,68333240,6200,6200,6200,6200,0
|
|
20250117,160100,68333240,6200,6200,6200,6200,0
|
|
20250117,160000,68333240,6200,6200,6200,6200,0
|
|
20250117,155900,68333240,6200,6200,6200,6200,0
|
|
20250117,155800,68333240,6200,6200,6200,6200,0
|
|
20250117,155700,68333240,6200,6200,6200,6200,0
|
|
20250117,155600,68333240,6200,6200,6200,6200,0
|
|
20250117,155500,68333240,6200,6200,6200,6200,0
|
|
20250117,155400,68333240,6200,6200,6200,6200,0
|
|
20250117,155300,68333240,6200,6200,6200,6200,0
|
|
20250117,155200,68333240,6200,6200,6200,6200,0
|
|
20250117,155100,68333240,6200,6200,6200,6200,0
|
|
20250117,155000,68333240,6200,6200,6200,6200,0
|
|
20250117,154900,68333240,6200,6200,6200,6200,0
|
|
20250117,154800,68333240,6200,6200,6200,6200,0
|
|
20250117,154700,68333240,6200,6200,6200,6200,0
|
|
20250117,154600,68333240,6200,6200,6200,6200,0
|
|
20250117,154500,68333240,6200,6200,6200,6200,0
|
|
20250117,154400,68333240,6200,6200,6200,6200,0
|
|
20250117,154300,68333240,6200,6200,6200,6200,0
|
|
20250117,154200,68333240,6200,6200,6200,6200,1100
|
|
20250117,154100,68333240,6200,6200,6200,6200,0
|
|
20250117,154000,68333240,6200,6200,6200,6200,0
|
|
20250117,153900,68333240,6200,6200,6200,6200,0
|
|
20250117,153800,68333240,6200,6200,6200,6200,0
|
|
20250117,153700,68333240,6200,6200,6200,6200,0
|
|
20250117,153600,68333240,6200,6200,6200,6200,0
|
|
20250117,153500,68333240,6200,6200,6200,6200,0
|
|
20250117,153400,68333240,6200,6200,6200,6200,0
|
|
20250117,153300,68333240,6200,6200,6200,6200,0
|
|
20250117,153200,68333240,6200,6200,6200,6200,0
|
|
20250117,153100,68333240,6200,6200,6200,6200,0
|
|
20250117,153000,68333240,6200,6200,6200,6200,1100
|
|
20250117,152900,61513240,6230,6230,6230,6230,0
|
|
20250117,152800,61513240,6230,6230,6230,6230,0
|
|
20250117,152700,61513240,6230,6230,6230,6230,0
|
|
20250117,152600,61513240,6230,6230,6230,6230,0
|
|
20250117,152500,61513240,6230,6230,6230,6230,0
|
|
20250117,152400,61513240,6230,6230,6230,6230,0
|
|
20250117,152300,61513240,6230,6230,6230,6230,0
|
|
20250117,152200,61513240,6230,6230,6230,6230,0
|
|
20250117,152100,61513240,6230,6230,6230,6230,0
|
|
20250117,152000,61513240,6230,6230,6230,6230,0
|
|
20250117,151900,61513240,6230,6230,6230,6230,4
|
|
20250117,151800,61488320,6230,6230,6230,6230,9
|
|
20250117,151700,61432250,6230,6220,6230,6220,64
|
|
20250117,151600,61034030,6220,6220,6220,6220,18
|
|
20250117,151500,60922070,6240,6240,6240,6240,0
|
|
20250117,151400,60922070,6240,6240,6240,6240,0
|
|
20250117,151300,60922070,6240,6240,6240,6220,14
|
|
20250117,151200,60834930,6230,6230,6230,6230,0
|
|
20250117,151100,60834930,6230,6230,6230,6230,0
|
|
20250117,151000,60834930,6230,6230,6230,6230,17
|
|
20250117,150900,60729020,6230,6230,6230,6230,0
|
|
20250117,150800,60729020,6230,6230,6230,6230,10
|
|
20250117,150700,60666720,6250,6250,6250,6250,0
|
|
20250117,150600,60666720,6250,6250,6250,6250,0
|
|
20250117,150500,60666720,6250,6250,6250,6250,0
|
|
20250117,150400,60666720,6250,6250,6250,6250,0
|
|
20250117,150300,60666720,6250,6250,6250,6250,0
|
|
20250117,150200,60666720,6250,6250,6250,6250,0
|
|
20250117,150100,60666720,6250,6250,6250,6250,0
|
|
20250117,150000,60666720,6250,6250,6250,6250,0
|
|
20250117,145900,60666720,6250,6250,6250,6250,0
|
|
20250117,145800,60666720,6250,6250,6250,6250,0
|
|
20250117,145700,60666720,6250,6250,6250,6250,0
|
|
20250117,145600,60666720,6250,6250,6250,6250,0
|
|
20250117,145500,60666720,6250,6250,6250,6250,0
|
|
20250117,145400,60666720,6250,6250,6250,6250,0
|
|
20250117,145300,60666720,6250,6250,6250,6250,0
|
|
20250117,145200,60666720,6250,6250,6250,6250,0
|
|
20250117,145100,60666720,6250,6250,6250,6250,1
|
|
20250117,145000,60660470,6240,6240,6240,6240,0
|
|
20250117,144900,60660470,6240,6230,6240,6230,6
|
|
20250117,144800,60623080,6230,6230,6230,6230,98
|
|
20250117,144700,60012540,6250,6250,6250,6250,0
|
|
20250117,144600,60012540,6250,6250,6250,6250,0
|
|
20250117,144500,60012540,6250,6250,6250,6250,0
|
|
20250117,144400,60012540,6250,6250,6250,6250,0
|
|
20250117,144300,60012540,6250,6250,6250,6250,0
|
|
20250117,144200,60012540,6250,6250,6250,6250,0
|
|
20250117,144100,60012540,6250,6250,6250,6250,0
|
|
20250117,144000,60012540,6250,6250,6250,6250,0
|
|
20250117,143900,60012540,6250,6250,6250,6250,0
|
|
20250117,143800,60012540,6250,6250,6250,6250,0
|
|
20250117,143700,60012540,6250,6250,6250,6250,0
|
|
20250117,143600,60012540,6250,6250,6250,6250,0
|
|
20250117,143500,60012540,6250,6250,6250,6250,0
|
|
20250117,143400,60012540,6250,6250,6250,6250,1
|
|
20250117,143300,60006290,6250,6250,6250,6250,1
|
|
20250117,143200,60000040,6240,6240,6240,6240,0
|
|
20250117,143100,60000040,6240,6240,6240,6240,310
|
|
20250117,143000,58065640,6240,6240,6240,6240,0
|
|
20250117,142900,58065640,6240,6240,6240,6240,0
|
|
20250117,142800,58065640,6240,6240,6240,6240,0
|
|
20250117,142700,58065640,6240,6240,6240,6240,0
|
|
20250117,142600,58065640,6240,6240,6240,6240,0
|
|
20250117,142500,58065640,6240,6240,6240,6240,0
|
|
20250117,142400,58065640,6240,6240,6240,6240,0
|
|
20250117,142300,58065640,6240,6240,6240,6240,0
|
|
20250117,142200,58065640,6240,6240,6240,6240,0
|
|
20250117,142100,58065640,6240,6240,6240,6240,0
|
|
20250117,142000,58065640,6240,6240,6240,6240,0
|
|
20250117,141900,58065640,6240,6240,6240,6240,0
|
|
20250117,141800,58065640,6240,6240,6240,6240,0
|
|
20250117,141700,58065640,6240,6240,6240,6240,0
|
|
20250117,141600,58065640,6240,6240,6240,6240,0
|
|
20250117,141500,58065640,6240,6240,6240,6240,0
|
|
20250117,141400,58065640,6240,6240,6240,6240,0
|
|
20250117,141300,58065640,6240,6240,6240,6240,0
|
|
20250117,141200,58065640,6240,6240,6240,6240,0
|
|
20250117,141100,58065640,6240,6240,6240,6240,1
|
|
20250117,141000,58059400,6230,6240,6240,6230,111
|
|
20250117,140900,57367860,6230,6240,6240,6230,18
|
|
20250117,140800,57255710,6230,6230,6230,6230,3
|
|
20250117,140700,57237020,6240,6240,6240,6240,0
|
|
20250117,140600,57237020,6240,6240,6240,6240,1
|
|
20250117,140500,57230780,6230,6230,6230,6230,0
|
|
20250117,140400,57230780,6230,6230,6230,6230,222
|
|
20250117,140300,55847720,6240,6240,6240,6240,0
|
|
20250117,140200,55847720,6240,6240,6240,6240,0
|
|
20250117,140100,55847720,6240,6240,6240,6240,0
|
|
20250117,140000,55847720,6240,6240,6240,6240,0
|
|
20250117,135900,55847720,6240,6240,6240,6240,0
|
|
20250117,135800,55847720,6240,6240,6240,6240,0
|
|
20250117,135700,55847720,6240,6240,6240,6240,0
|
|
20250117,135600,55847720,6240,6240,6240,6240,0
|
|
20250117,135500,55847720,6240,6240,6240,6240,0
|
|
20250117,135400,55847720,6240,6240,6240,6240,0
|
|
20250117,135300,55847720,6240,6240,6240,6240,0
|
|
20250117,135200,55847720,6240,6240,6240,6240,0
|
|
20250117,135100,55847720,6240,6240,6240,6240,1
|
|
20250117,135000,55841480,6230,6230,6230,6230,0
|
|
20250117,134900,55841480,6230,6230,6230,6230,0
|
|
20250117,134800,55841480,6230,6230,6230,6230,17
|
|
20250117,134700,55735570,6230,6250,6250,6230,18
|
|
20250117,134600,55623090,6240,6240,6240,6240,0
|
|
20250117,134500,55623090,6240,6240,6240,6240,0
|
|
20250117,134400,55623090,6240,6240,6240,6240,0
|
|
20250117,134300,55623090,6240,6240,6240,6240,24
|
|
20250117,134200,55473330,6240,6240,6240,6240,0
|
|
20250117,134100,55473330,6240,6240,6240,6240,0
|
|
20250117,134000,55473330,6240,6240,6240,6240,0
|
|
20250117,133900,55473330,6240,6240,6240,6240,0
|
|
20250117,133800,55473330,6240,6240,6240,6240,300
|
|
20250117,133700,53601330,6240,6240,6240,6240,0
|
|
20250117,133600,53601330,6240,6240,6240,6240,0
|
|
20250117,133500,53601330,6240,6240,6240,6240,0
|
|
20250117,133400,53601330,6240,6240,6240,6240,0
|
|
20250117,133300,53601330,6240,6240,6240,6240,400
|
|
20250117,133200,51105330,6230,6240,6240,6230,59
|
|
20250117,133100,50737230,6240,6240,6240,6240,0
|
|
20250117,133000,50737230,6240,6240,6240,6240,0
|
|
20250117,132900,50737230,6240,6240,6240,6240,0
|
|
20250117,132800,50737230,6240,6240,6240,6240,0
|
|
20250117,132700,50737230,6240,6240,6240,6240,0
|
|
20250117,132600,50737230,6240,6240,6240,6240,0
|
|
20250117,132500,50737230,6240,6240,6240,6240,1
|
|
20250117,132400,50730990,6230,6230,6230,6230,0
|
|
20250117,132300,50730990,6230,6230,6230,6230,76
|
|
20250117,132200,50257510,6230,6210,6230,6210,13
|
|
20250117,132100,50176550,6240,6240,6240,6240,0
|
|
20250117,132000,50176550,6240,6240,6240,6240,0
|
|
20250117,131900,50176550,6240,6240,6240,6240,0
|
|
20250117,131800,50176550,6240,6240,6240,6240,0
|
|
20250117,131700,50176550,6240,6240,6240,6240,0
|
|
20250117,131600,50176550,6240,6240,6240,6240,0
|
|
20250117,131500,50176550,6240,6240,6240,6240,0
|
|
20250117,131400,50176550,6240,6240,6240,6240,0
|
|
20250117,131300,50176550,6240,6240,6240,6240,0
|
|
20250117,131200,50176550,6240,6240,6240,6240,0
|
|
20250117,131100,50176550,6240,6240,6240,6240,0
|
|
20250117,131000,50176550,6240,6240,6240,6240,0
|
|
20250117,130900,50176550,6240,6240,6240,6240,0
|
|
20250117,130800,50176550,6240,6240,6240,6240,0
|
|
20250117,130700,50176550,6240,6240,6240,6240,0
|
|
20250117,130600,50176550,6240,6240,6240,6240,0
|
|
20250117,130500,50176550,6240,6240,6240,6240,0
|
|
20250117,130400,50176550,6240,6240,6240,6240,0
|
|
20250117,130300,50176550,6240,6240,6240,6240,0
|
|
20250117,130200,50176550,6240,6240,6240,6240,0
|
|
20250117,130100,50176550,6240,6240,6240,6240,0
|
|
20250117,130000,50176550,6240,6240,6240,6240,0
|
|
20250117,125900,50176550,6240,6240,6240,6240,0
|
|
20250117,125800,50176550,6240,6240,6240,6240,0
|
|
20250117,125700,50176550,6240,6240,6240,6240,0
|
|
20250117,125600,50176550,6240,6240,6240,6240,0
|
|
20250117,125500,50176550,6240,6240,6240,6240,0
|
|
20250117,125400,50176550,6240,6240,6240,6240,0
|
|
20250117,125300,50176550,6240,6240,6240,6240,0
|
|
20250117,125200,50176550,6240,6240,6240,6240,0
|
|
20250117,125100,50176550,6240,6240,6240,6240,0
|
|
20250117,125000,50176550,6240,6240,6240,6240,0
|
|
20250117,124900,50176550,6240,6240,6240,6240,0
|
|
20250117,124800,50176550,6240,6240,6240,6240,0
|
|
20250117,124700,50176550,6240,6240,6240,6240,0
|
|
20250117,124600,50176550,6240,6240,6240,6240,0
|
|
20250117,124500,50176550,6240,6240,6240,6240,0
|
|
20250117,124400,50176550,6240,6240,6240,6240,0
|
|
20250117,124300,50176550,6240,6210,6240,6210,201
|
|
20250117,124200,48928310,6220,6220,6220,6220,1
|
|
20250117,124100,48922090,6240,6240,6240,6240,0
|
|
20250117,124000,48922090,6240,6240,6240,6240,0
|
|
20250117,123900,48922090,6240,6240,6240,6240,0
|
|
20250117,123800,48922090,6240,6240,6240,6240,0
|
|
20250117,123700,48922090,6240,6240,6240,6240,0
|
|
20250117,123600,48922090,6240,6240,6240,6240,0
|
|
20250117,123500,48922090,6240,6240,6240,6240,0
|
|
20250117,123400,48922090,6240,6240,6240,6240,0
|
|
20250117,123300,48922090,6240,6240,6240,6240,0
|
|
20250117,123200,48922090,6240,6240,6240,6240,0
|
|
20250117,123100,48922090,6240,6240,6240,6240,1
|
|
20250117,123000,48915850,6260,6260,6260,6260,0
|
|
20250117,122900,48915850,6260,6260,6260,6260,0
|
|
20250117,122800,48915850,6260,6260,6260,6260,0
|
|
20250117,122700,48915850,6260,6260,6260,6260,0
|
|
20250117,122600,48915850,6260,6260,6260,6260,0
|
|
20250117,122500,48915850,6260,6260,6260,6260,0
|
|
20250117,122400,48915850,6260,6260,6260,6260,0
|
|
20250117,122300,48915850,6260,6260,6260,6260,0
|
|
20250117,122200,48915850,6260,6260,6260,6260,0
|
|
20250117,122100,48915850,6260,6260,6260,6260,0
|
|
20250117,122000,48915850,6260,6260,6260,6260,0
|
|
20250117,121900,48915850,6260,6260,6260,6260,0
|
|
20250117,121800,48915850,6260,6260,6260,6260,0
|
|
20250117,121700,48915850,6260,6260,6260,6260,0
|
|
20250117,121600,48915850,6260,6260,6260,6260,10
|
|
20250117,121500,48853250,6260,6260,6260,6260,0
|
|
20250117,121400,48853250,6260,6260,6260,6260,0
|
|
20250117,121300,48853250,6260,6260,6260,6260,0
|
|
20250117,121200,48853250,6260,6260,6260,6260,0
|
|
20250117,121100,48853250,6260,6260,6260,6260,0
|
|
20250117,121000,48853250,6260,6260,6260,6260,0
|
|
20250117,120900,48853250,6260,6260,6260,6260,0
|
|
20250117,120800,48853250,6260,6260,6260,6260,0
|
|
20250117,120700,48853250,6260,6260,6260,6260,0
|
|
20250117,120600,48853250,6260,6260,6260,6260,0
|
|
20250117,120500,48853250,6260,6260,6260,6260,16
|
|
20250117,120400,48753090,6270,6270,6270,6270,0
|
|
20250117,120300,48753090,6270,6250,6270,6250,20
|
|
20250117,120200,48628070,6260,6260,6260,6260,0
|
|
20250117,120100,48628070,6260,6260,6260,6260,0
|
|
20250117,120000,48628070,6260,6260,6260,6260,8
|
|
20250117,115900,48577990,6260,6260,6260,6260,0
|
|
20250117,115800,48577990,6260,6260,6260,6260,10
|
|
20250117,115700,48515390,6270,6230,6270,6230,50
|
|
20250117,115600,48203160,6260,6230,6260,6230,90
|
|
20250117,115500,47642250,6250,6250,6250,6250,0
|
|
20250117,115400,47642250,6250,6250,6250,6250,0
|
|
20250117,115300,47642250,6250,6250,6250,6250,0
|
|
20250117,115200,47642250,6250,6250,6250,6250,0
|
|
20250117,115100,47642250,6250,6250,6250,6250,0
|
|
20250117,115000,47642250,6250,6250,6250,6250,1
|
|
20250117,114900,47636000,6200,6200,6200,6200,50
|
|
20250117,114800,47326000,6200,6210,6210,6200,45
|
|
20250117,114700,47046810,6260,6260,6260,6260,0
|
|
20250117,114600,47046810,6260,6260,6260,6260,9
|
|
20250117,114500,46990470,6260,6260,6260,6260,0
|
|
20250117,114400,46990470,6260,6260,6260,6260,0
|
|
20250117,114300,46990470,6260,6260,6260,6260,200
|
|
20250117,114200,45738470,6260,6260,6260,6260,0
|
|
20250117,114100,45738470,6260,6260,6260,6260,0
|
|
20250117,114000,45738470,6260,6260,6260,6260,0
|
|
20250117,113900,45738470,6260,6260,6260,6260,0
|
|
20250117,113800,45738470,6260,6260,6260,6260,0
|
|
20250117,113700,45738470,6260,6260,6260,6260,0
|
|
20250117,113600,45738470,6260,6260,6260,6260,0
|
|
20250117,113500,45738470,6260,6260,6260,6260,0
|
|
20250117,113400,45738470,6260,6260,6260,6260,0
|
|
20250117,113300,45738470,6260,6260,6260,6260,0
|
|
20250117,113200,45738470,6260,6260,6260,6260,0
|
|
20250117,113100,45738470,6260,6250,6260,6250,60
|
|
20250117,113000,45363450,6250,6250,6250,6250,0
|
|
20250117,112900,45363450,6250,6250,6250,6250,0
|
|
20250117,112800,45363450,6250,6250,6250,6250,0
|
|
20250117,112700,45363450,6250,6240,6250,6240,123
|
|
20250117,112600,44595920,6250,6250,6250,6250,0
|
|
20250117,112500,44595920,6250,6240,6250,6240,4
|
|
20250117,112400,44570950,6250,6250,6250,6250,0
|
|
20250117,112300,44570950,6250,6250,6250,6250,33
|
|
20250117,112200,44364700,6250,6250,6250,6250,0
|
|
20250117,112100,44364700,6250,6250,6250,6250,0
|
|
20250117,112000,44364700,6250,6250,6250,6250,0
|
|
20250117,111900,44364700,6250,6250,6250,6250,0
|
|
20250117,111800,44364700,6250,6250,6250,6250,0
|
|
20250117,111700,44364700,6250,6250,6250,6250,0
|
|
20250117,111600,44364700,6250,6250,6250,6250,0
|
|
20250117,111500,44364700,6250,6250,6250,6250,0
|
|
20250117,111400,44364700,6250,6250,6250,6250,0
|
|
20250117,111300,44364700,6250,6250,6250,6250,0
|
|
20250117,111200,44364700,6250,6250,6250,6250,0
|
|
20250117,111100,44364700,6250,6250,6250,6250,0
|
|
20250117,111000,44364700,6250,6250,6250,6250,0
|
|
20250117,110900,44364700,6250,6250,6250,6250,0
|
|
20250117,110800,44364700,6250,6250,6250,6250,0
|
|
20250117,110700,44364700,6250,6240,6250,6240,76
|
|
20250117,110600,43890450,6240,6240,6240,6240,0
|
|
20250117,110500,43890450,6240,6240,6240,6240,0
|
|
20250117,110400,43890450,6240,6240,6240,6240,0
|
|
20250117,110300,43890450,6240,6240,6240,6240,0
|
|
20250117,110200,43890450,6240,6240,6240,6240,0
|
|
20250117,110100,43890450,6240,6240,6240,6240,1
|
|
20250117,110000,43884210,6190,6190,6190,6190,0
|
|
20250117,105900,43884210,6190,6200,6200,6190,50
|
|
20250117,105800,43574540,6240,6240,6240,6240,0
|
|
20250117,105700,43574540,6240,6240,6240,6240,0
|
|
20250117,105600,43574540,6240,6240,6240,6240,0
|
|
20250117,105500,43574540,6240,6240,6240,6240,0
|
|
20250117,105400,43574540,6240,6230,6240,6230,583
|
|
20250117,105300,39936740,6240,6240,6240,6240,0
|
|
20250117,105200,39936740,6240,6240,6240,6240,0
|
|
20250117,105100,39936740,6240,6240,6240,6240,0
|
|
20250117,105000,39936740,6240,6240,6240,6240,0
|
|
20250117,104900,39936740,6240,6240,6240,6240,0
|
|
20250117,104800,39936740,6240,6230,6240,6230,15
|
|
20250117,104700,39843270,6230,6230,6230,6230,0
|
|
20250117,104600,39843270,6230,6230,6230,6230,0
|
|
20250117,104500,39843270,6230,6230,6230,6230,0
|
|
20250117,104400,39843270,6230,6220,6230,6210,184
|
|
20250117,104300,38698770,6210,6190,6210,6190,100
|
|
20250117,104200,38078470,6170,6180,6180,6170,500
|
|
20250117,104100,34992040,6240,6240,6240,6240,0
|
|
20250117,104000,34992040,6240,6240,6240,6240,0
|
|
20250117,103900,34992040,6240,6240,6240,6240,0
|
|
20250117,103800,34992040,6240,6240,6240,6240,0
|
|
20250117,103700,34992040,6240,6220,6240,6220,101
|
|
20250117,103600,34363190,6180,6180,6180,6180,0
|
|
20250117,103500,34363190,6180,6180,6180,6180,0
|
|
20250117,103400,34363190,6180,6180,6180,6180,0
|
|
20250117,103300,34363190,6180,6180,6180,6180,0
|
|
20250117,103200,34363190,6180,6190,6190,6180,200
|
|
20250117,103100,33126700,6230,6230,6230,6230,0
|
|
20250117,103000,33126700,6230,6230,6230,6230,1
|
|
20250117,102900,33120470,6190,6200,6200,6190,4
|
|
20250117,102800,33095700,6230,6230,6230,6230,0
|
|
20250117,102700,33095700,6230,6230,6230,6230,0
|
|
20250117,102600,33095700,6230,6230,6230,6230,0
|
|
20250117,102500,33095700,6230,6230,6230,6230,0
|
|
20250117,102400,33095700,6230,6230,6230,6230,1
|
|
20250117,102300,33089470,6240,6240,6240,6240,0
|
|
20250117,102200,33089470,6240,6220,6240,6220,66
|
|
20250117,102100,32678330,6230,6230,6230,6230,0
|
|
20250117,102000,32678330,6230,6230,6230,6230,0
|
|
20250117,101900,32678330,6230,6230,6230,6230,0
|
|
20250117,101800,32678330,6230,6230,6230,6230,0
|
|
20250117,101700,32678330,6230,6230,6230,6230,3
|
|
20250117,101600,32659640,6220,6220,6220,6220,1
|
|
20250117,101500,32653420,6240,6240,6240,6240,0
|
|
20250117,101400,32653420,6240,6240,6240,6240,0
|
|
20250117,101300,32653420,6240,6240,6240,6240,0
|
|
20250117,101200,32653420,6240,6240,6240,6240,0
|
|
20250117,101100,32653420,6240,6240,6240,6240,0
|
|
20250117,101000,32653420,6240,6210,6240,6170,335
|
|
20250117,100900,30577790,6240,6240,6240,6240,0
|
|
20250117,100800,30577790,6240,6240,6240,6240,0
|
|
20250117,100700,30577790,6240,6240,6240,6240,0
|
|
20250117,100600,30577790,6240,6240,6240,6240,27
|
|
20250117,100500,30409310,6240,6240,6240,6240,28
|
|
20250117,100400,30234590,6280,6280,6280,6280,0
|
|
20250117,100300,30234590,6280,6280,6280,6280,0
|
|
20250117,100200,30234590,6280,6280,6280,6280,0
|
|
20250117,100100,30234590,6280,6280,6280,6280,0
|
|
20250117,100000,30234590,6280,6280,6280,6280,0
|
|
20250117,095900,30234590,6280,6280,6280,6280,0
|
|
20250117,095800,30234590,6280,6280,6280,6280,0
|
|
20250117,095700,30234590,6280,6280,6280,6280,0
|
|
20250117,095600,30234590,6280,6280,6280,6280,0
|
|
20250117,095500,30234590,6280,6280,6280,6280,0
|
|
20250117,095400,30234590,6280,6280,6280,6280,0
|
|
20250117,095300,30234590,6280,6280,6280,6280,0
|
|
20250117,095200,30234590,6280,6280,6280,6280,0
|
|
20250117,095100,30234590,6280,6270,6280,6270,10
|
|
20250117,095000,30171810,6280,6280,6280,6280,0
|
|
20250117,094900,30171810,6280,6280,6280,6280,0
|
|
20250117,094800,30171810,6280,6280,6280,6280,0
|
|
20250117,094700,30171810,6280,6280,6280,6280,1
|
|
20250117,094600,30165530,6280,6280,6280,6280,2
|
|
20250117,094500,30152970,6280,6280,6280,6280,2
|
|
20250117,094400,30140410,6200,6290,6290,6200,410
|
|
20250117,094300,27594390,6310,6310,6310,6310,0
|
|
20250117,094200,27594390,6310,6310,6310,6310,0
|
|
20250117,094100,27594390,6310,6310,6310,6310,108
|
|
20250117,094000,26912910,6310,6310,6330,6310,995
|
|
20250117,093900,20629450,6310,6310,6310,6310,413
|
|
20250117,093800,18023420,6310,6280,6310,6280,437
|
|
20250117,093700,15269780,6310,6310,6310,6310,0
|
|
20250117,093600,15269780,6310,6310,6310,6310,0
|
|
20250117,093500,15269780,6310,6310,6310,6310,0
|
|
20250117,093400,15269780,6310,6310,6310,6310,0
|
|
20250117,093300,15269780,6310,6310,6310,6310,0
|
|
20250117,093200,15269780,6310,6280,6310,6280,2
|
|
20250117,093100,15257190,6330,6330,6330,6330,0
|
|
20250117,093000,15257190,6330,6330,6330,6330,1
|
|
20250117,092900,15250860,6340,6340,6340,6340,0
|
|
20250117,092800,15250860,6340,6340,6340,6340,0
|
|
20250117,092700,15250860,6340,6340,6340,6340,0
|
|
20250117,092600,15250860,6340,6340,6340,6340,0
|
|
20250117,092500,15250860,6340,6340,6340,6340,0
|
|
20250117,092400,15250860,6340,6340,6340,6340,0
|
|
20250117,092300,15250860,6340,6340,6340,6340,0
|
|
20250117,092200,15250860,6340,6340,6340,6340,0
|
|
20250117,092100,15250860,6340,6340,6340,6340,0
|
|
20250117,092000,15250860,6340,6340,6340,6340,0
|
|
20250117,091900,15250860,6340,6280,6340,6280,5
|
|
20250117,091800,15219280,6230,6190,6230,6190,1790
|
|
20250117,091700,4118270,6190,6190,6190,6190,1
|
|
20250117,091600,4112080,6170,6170,6170,6170,1
|
|
20250117,091500,4105910,6170,6170,6170,6170,0
|
|
20250117,091400,4105910,6170,6170,6170,6170,0
|
|
20250117,091300,4105910,6170,6170,6170,6170,1
|
|
20250117,091200,4099740,6160,6170,6170,6160,103
|
|
20250117,091100,3465240,6180,6180,6180,6180,41
|
|
20250117,091000,3211860,6180,6180,6180,6180,1
|
|
20250117,090900,3205680,6190,6190,6190,6190,18
|
|
20250117,090800,3094260,6200,6200,6200,6200,0
|
|
20250117,090700,3094260,6200,6200,6200,6200,1
|
|
20250117,090600,3088060,6200,6200,6200,6200,174
|
|
20250117,090500,2009260,6200,6200,6200,6200,0
|
|
20250117,090400,2009260,6200,6200,6200,6200,194
|
|
20250117,090300,806460,6200,6200,6200,6200,100
|
|
20250117,090200,186460,6220,6220,6220,6220,0
|
|
20250117,090100,186460,6220,6220,6220,6220,0
|
|
20250117,090000,186460,6220,6200,6220,6200,30
|