698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,203500,25726790,5400,5400,5400,5400,40
|
|
20250123,203400,25726790,5400,5400,5400,5400,0
|
|
20250123,203300,25726790,5400,5400,5400,5400,0
|
|
20250123,203200,25726790,5400,5400,5400,5400,0
|
|
20250123,203100,25726790,5400,5400,5400,5400,0
|
|
20250123,203000,25726790,5400,5400,5400,5400,0
|
|
20250123,202900,25726790,5400,5400,5400,5400,0
|
|
20250123,202800,25726790,5400,5400,5400,5400,0
|
|
20250123,202700,25726790,5400,5400,5400,5400,0
|
|
20250123,202600,25726790,5400,5400,5400,5400,0
|
|
20250123,202500,25726790,5400,5400,5400,5400,0
|
|
20250123,202400,25726790,5400,5400,5400,5400,0
|
|
20250123,202300,25726790,5400,5400,5400,5400,0
|
|
20250123,202200,25726790,5400,5400,5400,5400,0
|
|
20250123,202100,25726790,5400,5400,5400,5400,0
|
|
20250123,202000,25726790,5400,5400,5400,5400,0
|
|
20250123,201900,25726790,5400,5400,5400,5400,0
|
|
20250123,201800,25726790,5400,5400,5400,5400,0
|
|
20250123,201700,25726790,5400,5400,5400,5400,0
|
|
20250123,201600,25726790,5400,5400,5400,5400,0
|
|
20250123,201500,25726790,5400,5400,5400,5400,0
|
|
20250123,201400,25726790,5400,5400,5400,5400,0
|
|
20250123,201300,25726790,5400,5400,5400,5400,0
|
|
20250123,201200,25726790,5400,5400,5400,5400,0
|
|
20250123,201100,25726790,5400,5400,5400,5400,0
|
|
20250123,201000,25726790,5400,5400,5400,5400,0
|
|
20250123,200900,25726790,5400,5400,5400,5400,0
|
|
20250123,200800,25726790,5400,5400,5400,5400,0
|
|
20250123,200700,25726790,5400,5400,5400,5400,0
|
|
20250123,200600,25726790,5400,5400,5400,5400,0
|
|
20250123,200500,25726790,5400,5400,5400,5400,40
|
|
20250123,200400,25726790,5400,5400,5400,5400,0
|
|
20250123,200300,25726790,5400,5400,5400,5400,0
|
|
20250123,200200,25726790,5400,5400,5400,5400,0
|
|
20250123,200100,25726790,5400,5400,5400,5400,0
|
|
20250123,200000,25726790,5400,5400,5400,5400,0
|
|
20250123,195900,25726790,5400,5400,5400,5400,0
|
|
20250123,195800,25726790,5400,5400,5400,5400,0
|
|
20250123,195700,25726790,5400,5400,5400,5400,0
|
|
20250123,195600,25726790,5400,5400,5400,5400,0
|
|
20250123,195500,25726790,5400,5400,5400,5400,0
|
|
20250123,195400,25726790,5400,5400,5400,5400,0
|
|
20250123,195300,25726790,5400,5400,5400,5400,0
|
|
20250123,195200,25726790,5400,5400,5400,5400,0
|
|
20250123,195100,25726790,5400,5400,5400,5400,0
|
|
20250123,195000,25726790,5400,5400,5400,5400,0
|
|
20250123,194900,25726790,5400,5400,5400,5400,0
|
|
20250123,194800,25726790,5400,5400,5400,5400,0
|
|
20250123,194700,25726790,5400,5400,5400,5400,0
|
|
20250123,194600,25726790,5400,5400,5400,5400,0
|
|
20250123,194500,25726790,5400,5400,5400,5400,0
|
|
20250123,194400,25726790,5400,5400,5400,5400,0
|
|
20250123,194300,25726790,5400,5400,5400,5400,0
|
|
20250123,194200,25726790,5400,5400,5400,5400,0
|
|
20250123,194100,25726790,5400,5400,5400,5400,0
|
|
20250123,194000,25726790,5400,5400,5400,5400,0
|
|
20250123,193900,25726790,5400,5400,5400,5400,0
|
|
20250123,193800,25726790,5400,5400,5400,5400,0
|
|
20250123,193700,25726790,5400,5400,5400,5400,0
|
|
20250123,193600,25726790,5400,5400,5400,5400,0
|
|
20250123,193500,25726790,5400,5400,5400,5400,40
|
|
20250123,193400,25726790,5400,5400,5400,5400,0
|
|
20250123,193300,25726790,5400,5400,5400,5400,0
|
|
20250123,193200,25726790,5400,5400,5400,5400,0
|
|
20250123,193100,25726790,5400,5400,5400,5400,0
|
|
20250123,193000,25726790,5400,5400,5400,5400,0
|
|
20250123,192900,25726790,5400,5400,5400,5400,0
|
|
20250123,192800,25726790,5400,5400,5400,5400,0
|
|
20250123,192700,25726790,5400,5400,5400,5400,0
|
|
20250123,192600,25726790,5400,5400,5400,5400,0
|
|
20250123,192500,25726790,5400,5400,5400,5400,0
|
|
20250123,192400,25726790,5400,5400,5400,5400,0
|
|
20250123,192300,25726790,5400,5400,5400,5400,0
|
|
20250123,192200,25726790,5400,5400,5400,5400,0
|
|
20250123,192100,25726790,5400,5400,5400,5400,0
|
|
20250123,192000,25726790,5400,5400,5400,5400,0
|
|
20250123,191900,25726790,5400,5400,5400,5400,0
|
|
20250123,191800,25726790,5400,5400,5400,5400,0
|
|
20250123,191700,25726790,5400,5400,5400,5400,0
|
|
20250123,191600,25726790,5400,5400,5400,5400,0
|
|
20250123,191500,25726790,5400,5400,5400,5400,0
|
|
20250123,191400,25726790,5400,5400,5400,5400,0
|
|
20250123,191300,25726790,5400,5400,5400,5400,0
|
|
20250123,191200,25726790,5400,5400,5400,5400,0
|
|
20250123,191100,25726790,5400,5400,5400,5400,0
|
|
20250123,191000,25726790,5400,5400,5400,5400,0
|
|
20250123,190900,25726790,5400,5400,5400,5400,0
|
|
20250123,190800,25726790,5400,5400,5400,5400,0
|
|
20250123,190700,25726790,5400,5400,5400,5400,0
|
|
20250123,190600,25726790,5400,5400,5400,5400,0
|
|
20250123,190500,25726790,5400,5400,5400,5400,40
|
|
20250123,190400,25726790,5400,5400,5400,5400,0
|
|
20250123,190300,25726790,5400,5400,5400,5400,0
|
|
20250123,190200,25726790,5400,5400,5400,5400,0
|
|
20250123,190100,25726790,5400,5400,5400,5400,0
|
|
20250123,190000,25726790,5400,5400,5400,5400,0
|
|
20250123,185900,25726790,5400,5400,5400,5400,0
|
|
20250123,185800,25726790,5400,5400,5400,5400,0
|
|
20250123,185700,25726790,5400,5400,5400,5400,0
|
|
20250123,185600,25726790,5400,5400,5400,5400,0
|
|
20250123,185500,25726790,5400,5400,5400,5400,0
|
|
20250123,185400,25726790,5400,5400,5400,5400,0
|
|
20250123,185300,25726790,5400,5400,5400,5400,0
|
|
20250123,185200,25726790,5400,5400,5400,5400,0
|
|
20250123,185100,25726790,5400,5400,5400,5400,0
|
|
20250123,185000,25726790,5400,5400,5400,5400,0
|
|
20250123,184900,25726790,5400,5400,5400,5400,0
|
|
20250123,184800,25726790,5400,5400,5400,5400,0
|
|
20250123,184700,25726790,5400,5400,5400,5400,0
|
|
20250123,184600,25726790,5400,5400,5400,5400,0
|
|
20250123,184500,25726790,5400,5400,5400,5400,0
|
|
20250123,184400,25726790,5400,5400,5400,5400,0
|
|
20250123,184300,25726790,5400,5400,5400,5400,0
|
|
20250123,184200,25726790,5400,5400,5400,5400,0
|
|
20250123,184100,25726790,5400,5400,5400,5400,0
|
|
20250123,184000,25726790,5400,5400,5400,5400,0
|
|
20250123,183900,25726790,5400,5400,5400,5400,0
|
|
20250123,183800,25726790,5400,5400,5400,5400,0
|
|
20250123,183700,25726790,5400,5400,5400,5400,0
|
|
20250123,183600,25726790,5400,5400,5400,5400,0
|
|
20250123,183500,25726790,5400,5400,5400,5400,40
|
|
20250123,183400,25726790,5400,5400,5400,5400,0
|
|
20250123,183300,25726790,5400,5400,5400,5400,0
|
|
20250123,183200,25726790,5400,5400,5400,5400,0
|
|
20250123,183100,25726790,5400,5400,5400,5400,0
|
|
20250123,183000,25726790,5400,5400,5400,5400,0
|
|
20250123,182900,25726790,5400,5400,5400,5400,0
|
|
20250123,182800,25726790,5400,5400,5400,5400,0
|
|
20250123,182700,25726790,5400,5400,5400,5400,0
|
|
20250123,182600,25726790,5400,5400,5400,5400,0
|
|
20250123,182500,25726790,5400,5400,5400,5400,0
|
|
20250123,182400,25726790,5400,5400,5400,5400,0
|
|
20250123,182300,25726790,5400,5400,5400,5400,0
|
|
20250123,182200,25726790,5400,5400,5400,5400,0
|
|
20250123,182100,25726790,5400,5400,5400,5400,0
|
|
20250123,182000,25726790,5400,5400,5400,5400,0
|
|
20250123,181900,25726790,5400,5400,5400,5400,0
|
|
20250123,181800,25726790,5400,5400,5400,5400,0
|
|
20250123,181700,25726790,5400,5400,5400,5400,0
|
|
20250123,181600,25726790,5400,5400,5400,5400,0
|
|
20250123,181500,25726790,5400,5400,5400,5400,0
|
|
20250123,181400,25726790,5400,5400,5400,5400,0
|
|
20250123,181300,25726790,5400,5400,5400,5400,0
|
|
20250123,181200,25726790,5400,5400,5400,5400,0
|
|
20250123,181100,25726790,5400,5400,5400,5400,0
|
|
20250123,181000,25726790,5400,5400,5400,5400,0
|
|
20250123,180900,25726790,5400,5400,5400,5400,0
|
|
20250123,180800,25726790,5400,5400,5400,5400,0
|
|
20250123,180700,25726790,5400,5400,5400,5400,0
|
|
20250123,180600,25726790,5400,5400,5400,5400,0
|
|
20250123,180500,25726790,5400,5400,5400,5400,40
|
|
20250123,180400,25726790,5400,5400,5400,5400,0
|
|
20250123,180300,25726790,5400,5400,5400,5400,0
|
|
20250123,180200,25726790,5400,5400,5400,5400,0
|
|
20250123,180100,25726790,5400,5400,5400,5400,0
|
|
20250123,180000,25726790,5400,5400,5400,5400,0
|
|
20250123,175900,25726790,5400,5400,5400,5400,0
|
|
20250123,175800,25726790,5400,5400,5400,5400,0
|
|
20250123,175700,25726790,5400,5400,5400,5400,0
|
|
20250123,175600,25726790,5400,5400,5400,5400,0
|
|
20250123,175500,25726790,5400,5400,5400,5400,0
|
|
20250123,175400,25726790,5400,5400,5400,5400,0
|
|
20250123,175300,25726790,5400,5400,5400,5400,0
|
|
20250123,175200,25726790,5400,5400,5400,5400,0
|
|
20250123,175100,25726790,5400,5400,5400,5400,0
|
|
20250123,175000,25726790,5400,5400,5400,5400,0
|
|
20250123,174900,25726790,5400,5400,5400,5400,0
|
|
20250123,174800,25726790,5400,5400,5400,5400,0
|
|
20250123,174700,25726790,5400,5400,5400,5400,0
|
|
20250123,174600,25726790,5400,5400,5400,5400,0
|
|
20250123,174500,25726790,5400,5400,5400,5400,0
|
|
20250123,174400,25726790,5400,5400,5400,5400,0
|
|
20250123,174300,25726790,5400,5400,5400,5400,0
|
|
20250123,174200,25726790,5400,5400,5400,5400,0
|
|
20250123,174100,25726790,5400,5400,5400,5400,0
|
|
20250123,174000,25726790,5400,5400,5400,5400,0
|
|
20250123,173900,25726790,5400,5400,5400,5400,0
|
|
20250123,173800,25726790,5400,5400,5400,5400,0
|
|
20250123,173700,25726790,5400,5400,5400,5400,0
|
|
20250123,173600,25726790,5400,5400,5400,5400,0
|
|
20250123,173500,25726790,5400,5400,5400,5400,40
|
|
20250123,173400,25726790,5400,5400,5400,5400,0
|
|
20250123,173300,25726790,5400,5400,5400,5400,0
|
|
20250123,173200,25726790,5400,5400,5400,5400,0
|
|
20250123,173100,25726790,5400,5400,5400,5400,0
|
|
20250123,173000,25726790,5400,5400,5400,5400,0
|
|
20250123,172900,25726790,5400,5400,5400,5400,0
|
|
20250123,172800,25726790,5400,5400,5400,5400,0
|
|
20250123,172700,25726790,5400,5400,5400,5400,0
|
|
20250123,172600,25726790,5400,5400,5400,5400,0
|
|
20250123,172500,25726790,5400,5400,5400,5400,0
|
|
20250123,172400,25726790,5400,5400,5400,5400,0
|
|
20250123,172300,25726790,5400,5400,5400,5400,0
|
|
20250123,172200,25726790,5400,5400,5400,5400,0
|
|
20250123,172100,25726790,5400,5400,5400,5400,0
|
|
20250123,172000,25726790,5400,5400,5400,5400,0
|
|
20250123,171900,25726790,5400,5400,5400,5400,0
|
|
20250123,171800,25726790,5400,5400,5400,5400,0
|
|
20250123,171700,25726790,5400,5400,5400,5400,0
|
|
20250123,171600,25726790,5400,5400,5400,5400,0
|
|
20250123,171500,25726790,5400,5400,5400,5400,0
|
|
20250123,171400,25726790,5400,5400,5400,5400,0
|
|
20250123,171300,25726790,5400,5400,5400,5400,0
|
|
20250123,171200,25726790,5400,5400,5400,5400,0
|
|
20250123,171100,25726790,5400,5400,5400,5400,0
|
|
20250123,171000,25726790,5400,5400,5400,5400,0
|
|
20250123,170900,25726790,5400,5400,5400,5400,0
|
|
20250123,170800,25726790,5400,5400,5400,5400,0
|
|
20250123,170700,25726790,5400,5400,5400,5400,0
|
|
20250123,170600,25726790,5400,5400,5400,5400,0
|
|
20250123,170500,25726790,5400,5400,5400,5400,40
|
|
20250123,170400,25726790,5400,5400,5400,5400,0
|
|
20250123,170300,25726790,5400,5400,5400,5400,0
|
|
20250123,170200,25726790,5400,5400,5400,5400,0
|
|
20250123,170100,25726790,5400,5400,5400,5400,0
|
|
20250123,170000,25726790,5400,5400,5400,5400,0
|
|
20250123,165900,25726790,5400,5400,5400,5400,0
|
|
20250123,165800,25726790,5400,5400,5400,5400,0
|
|
20250123,165700,25726790,5400,5400,5400,5400,0
|
|
20250123,165600,25726790,5400,5400,5400,5400,0
|
|
20250123,165500,25726790,5400,5400,5400,5400,0
|
|
20250123,165400,25726790,5400,5400,5400,5400,0
|
|
20250123,165300,25726790,5400,5400,5400,5400,0
|
|
20250123,165200,25726790,5400,5400,5400,5400,0
|
|
20250123,165100,25726790,5400,5400,5400,5400,0
|
|
20250123,165000,25726790,5400,5400,5400,5400,0
|
|
20250123,164900,25726790,5400,5400,5400,5400,0
|
|
20250123,164800,25726790,5400,5400,5400,5400,0
|
|
20250123,164700,25726790,5400,5400,5400,5400,0
|
|
20250123,164600,25726790,5400,5400,5400,5400,0
|
|
20250123,164500,25726790,5400,5400,5400,5400,0
|
|
20250123,164400,25726790,5400,5400,5400,5400,0
|
|
20250123,164300,25726790,5400,5400,5400,5400,0
|
|
20250123,164200,25726790,5400,5400,5400,5400,0
|
|
20250123,164100,25726790,5400,5400,5400,5400,0
|
|
20250123,164000,25726790,5400,5400,5400,5400,0
|
|
20250123,163900,25726790,5400,5400,5400,5400,0
|
|
20250123,163800,25726790,5400,5400,5400,5400,0
|
|
20250123,163700,25726790,5400,5400,5400,5400,0
|
|
20250123,163600,25726790,5400,5400,5400,5400,0
|
|
20250123,163500,25726790,5400,5400,5400,5400,40
|
|
20250123,163400,25726790,5400,5400,5400,5400,0
|
|
20250123,163300,25726790,5400,5400,5400,5400,0
|
|
20250123,163200,25726790,5400,5400,5400,5400,0
|
|
20250123,163100,25726790,5400,5400,5400,5400,0
|
|
20250123,163000,25726790,5400,5400,5400,5400,0
|
|
20250123,162900,25726790,5400,5400,5400,5400,0
|
|
20250123,162800,25726790,5400,5400,5400,5400,0
|
|
20250123,162700,25726790,5400,5400,5400,5400,0
|
|
20250123,162600,25726790,5400,5400,5400,5400,0
|
|
20250123,162500,25726790,5400,5400,5400,5400,0
|
|
20250123,162400,25726790,5400,5400,5400,5400,0
|
|
20250123,162300,25726790,5400,5400,5400,5400,0
|
|
20250123,162200,25726790,5400,5400,5400,5400,0
|
|
20250123,162100,25726790,5400,5400,5400,5400,0
|
|
20250123,162000,25726790,5400,5400,5400,5400,0
|
|
20250123,161900,25726790,5400,5400,5400,5400,0
|
|
20250123,161800,25726790,5400,5400,5400,5400,0
|
|
20250123,161700,25726790,5400,5400,5400,5400,0
|
|
20250123,161600,25726790,5400,5400,5400,5400,0
|
|
20250123,161500,25726790,5400,5400,5400,5400,0
|
|
20250123,161400,25726790,5400,5400,5400,5400,0
|
|
20250123,161300,25726790,5400,5400,5400,5400,0
|
|
20250123,161200,25726790,5400,5400,5400,5400,0
|
|
20250123,161100,25726790,5400,5400,5400,5400,0
|
|
20250123,161000,25726790,5400,5400,5400,5400,0
|
|
20250123,160900,25726790,5400,5400,5400,5400,0
|
|
20250123,160800,25726790,5400,5400,5400,5400,0
|
|
20250123,160700,25726790,5400,5400,5400,5400,0
|
|
20250123,160600,25726790,5400,5400,5400,5400,0
|
|
20250123,160500,25726790,5400,5400,5400,5400,40
|
|
20250123,160400,25726790,5400,5400,5400,5400,0
|
|
20250123,160300,25726790,5400,5400,5400,5400,0
|
|
20250123,160200,25726790,5400,5400,5400,5400,0
|
|
20250123,160100,25726790,5400,5400,5400,5400,0
|
|
20250123,160000,25726790,5400,5400,5400,5400,0
|
|
20250123,155900,25726790,5400,5400,5400,5400,0
|
|
20250123,155800,25726790,5400,5400,5400,5400,0
|
|
20250123,155700,25726790,5400,5400,5400,5400,0
|
|
20250123,155600,25726790,5400,5400,5400,5400,0
|
|
20250123,155500,25726790,5400,5400,5400,5400,0
|
|
20250123,155400,25726790,5400,5400,5400,5400,0
|
|
20250123,155300,25726790,5400,5400,5400,5400,0
|
|
20250123,155200,25726790,5400,5400,5400,5400,0
|
|
20250123,155100,25726790,5400,5400,5400,5400,0
|
|
20250123,155000,25726790,5400,5400,5400,5400,0
|
|
20250123,154900,25726790,5400,5400,5400,5400,0
|
|
20250123,154800,25726790,5400,5400,5400,5400,0
|
|
20250123,154700,25726790,5400,5400,5400,5400,0
|
|
20250123,154600,25726790,5400,5400,5400,5400,0
|
|
20250123,154500,25726790,5400,5400,5400,5400,0
|
|
20250123,154400,25726790,5400,5400,5400,5400,0
|
|
20250123,154300,25726790,5400,5400,5400,5400,0
|
|
20250123,154200,25726790,5400,5400,5400,5400,0
|
|
20250123,154100,25726790,5400,5400,5400,5400,0
|
|
20250123,154000,25726790,5400,5400,5400,5400,0
|
|
20250123,153900,25726790,5400,5400,5400,5400,0
|
|
20250123,153800,25726790,5400,5400,5400,5400,0
|
|
20250123,153700,25726790,5400,5400,5400,5400,0
|
|
20250123,153600,25726790,5400,5400,5400,5400,0
|
|
20250123,153500,25726790,5400,5400,5400,5400,40
|
|
20250123,153400,25726790,5400,5400,5400,5400,0
|
|
20250123,153300,25726790,5400,5400,5400,5400,0
|
|
20250123,153200,25726790,5400,5400,5400,5400,0
|
|
20250123,153100,25726790,5400,5400,5400,5400,0
|
|
20250123,153000,25726790,5400,5400,5400,5400,40
|
|
20250123,152900,25510790,5410,5410,5410,5410,0
|
|
20250123,152800,25510790,5410,5410,5410,5410,0
|
|
20250123,152700,25510790,5410,5410,5410,5410,0
|
|
20250123,152600,25510790,5410,5410,5410,5410,0
|
|
20250123,152500,25510790,5410,5410,5410,5410,0
|
|
20250123,152400,25510790,5410,5410,5410,5410,0
|
|
20250123,152300,25510790,5410,5410,5410,5410,0
|
|
20250123,152200,25510790,5410,5410,5410,5410,0
|
|
20250123,152100,25510790,5410,5410,5410,5410,0
|
|
20250123,152000,25510790,5410,5410,5410,5410,0
|
|
20250123,151900,25510790,5410,5410,5410,5410,1
|
|
20250123,151800,25505380,5410,5410,5410,5410,1
|
|
20250123,151700,25499970,5400,5400,5400,5400,0
|
|
20250123,151600,25499970,5400,5400,5400,5400,0
|
|
20250123,151500,25499970,5400,5400,5400,5400,1
|
|
20250123,151400,25494570,5400,5400,5400,5400,3
|
|
20250123,151300,25478370,5400,5400,5400,5400,894
|
|
20250123,151200,20650770,5400,5400,5400,5400,0
|
|
20250123,151100,20650770,5400,5400,5400,5400,0
|
|
20250123,151000,20650770,5400,5390,5400,5390,52
|
|
20250123,150900,20370470,5400,5400,5400,5400,0
|
|
20250123,150800,20370470,5400,5400,5400,5400,10
|
|
20250123,150700,20316470,5400,5400,5400,5400,0
|
|
20250123,150600,20316470,5400,5400,5400,5400,0
|
|
20250123,150500,20316470,5400,5400,5400,5400,0
|
|
20250123,150400,20316470,5400,5400,5400,5400,0
|
|
20250123,150300,20316470,5400,5400,5400,5400,0
|
|
20250123,150200,20316470,5400,5400,5400,5400,0
|
|
20250123,150100,20316470,5400,5400,5400,5400,0
|
|
20250123,150000,20316470,5400,5400,5400,5400,0
|
|
20250123,145900,20316470,5400,5400,5400,5400,0
|
|
20250123,145800,20316470,5400,5400,5400,5400,0
|
|
20250123,145700,20316470,5400,5400,5400,5400,0
|
|
20250123,145600,20316470,5400,5400,5400,5400,0
|
|
20250123,145500,20316470,5400,5400,5400,5400,0
|
|
20250123,145400,20316470,5400,5400,5400,5400,0
|
|
20250123,145300,20316470,5400,5400,5400,5400,0
|
|
20250123,145200,20316470,5400,5400,5400,5400,0
|
|
20250123,145100,20316470,5400,5400,5400,5400,0
|
|
20250123,145000,20316470,5400,5400,5400,5400,0
|
|
20250123,144900,20316470,5400,5400,5400,5400,0
|
|
20250123,144800,20316470,5400,5400,5400,5400,0
|
|
20250123,144700,20316470,5400,5400,5400,5400,46
|
|
20250123,144600,20068070,5400,5390,5400,5370,201
|
|
20250123,144500,18987420,5400,5400,5400,5400,0
|
|
20250123,144400,18987420,5400,5400,5400,5400,0
|
|
20250123,144300,18987420,5400,5400,5400,5400,0
|
|
20250123,144200,18987420,5400,5400,5400,5400,0
|
|
20250123,144100,18987420,5400,5400,5400,5400,20
|
|
20250123,144000,18879420,5400,5400,5400,5400,0
|
|
20250123,143900,18879420,5400,5400,5400,5400,0
|
|
20250123,143800,18879420,5400,5400,5400,5400,0
|
|
20250123,143700,18879420,5400,5400,5400,5400,0
|
|
20250123,143600,18879420,5400,5400,5400,5400,0
|
|
20250123,143500,18879420,5400,5400,5400,5400,2
|
|
20250123,143400,18868620,5400,5400,5400,5400,1
|
|
20250123,143300,18863220,5390,5390,5390,5390,0
|
|
20250123,143200,18863220,5390,5390,5390,5390,0
|
|
20250123,143100,18863220,5390,5390,5390,5390,0
|
|
20250123,143000,18863220,5390,5390,5390,5390,573
|
|
20250123,142900,15774750,5400,5400,5400,5400,0
|
|
20250123,142800,15774750,5400,5400,5400,5400,0
|
|
20250123,142700,15774750,5400,5400,5400,5400,0
|
|
20250123,142600,15774750,5400,5400,5400,5400,0
|
|
20250123,142500,15774750,5400,5400,5400,5400,0
|
|
20250123,142400,15774750,5400,5400,5400,5400,0
|
|
20250123,142300,15774750,5400,5400,5400,5400,0
|
|
20250123,142200,15774750,5400,5400,5400,5400,0
|
|
20250123,142100,15774750,5400,5400,5400,5400,0
|
|
20250123,142000,15774750,5400,5400,5400,5400,0
|
|
20250123,141900,15774750,5400,5400,5400,5400,0
|
|
20250123,141800,15774750,5400,5400,5400,5400,0
|
|
20250123,141700,15774750,5400,5400,5400,5400,0
|
|
20250123,141600,15774750,5400,5400,5400,5400,0
|
|
20250123,141500,15774750,5400,5400,5400,5400,3
|
|
20250123,141400,15758550,5400,5400,5400,5400,0
|
|
20250123,141300,15758550,5400,5400,5400,5400,0
|
|
20250123,141200,15758550,5400,5400,5400,5400,0
|
|
20250123,141100,15758550,5400,5400,5400,5400,0
|
|
20250123,141000,15758550,5400,5400,5400,5400,2
|
|
20250123,140900,15747750,5400,5400,5400,5400,0
|
|
20250123,140800,15747750,5400,5400,5400,5400,10
|
|
20250123,140700,15693750,5400,5400,5400,5400,10
|
|
20250123,140600,15639750,5400,5400,5400,5400,0
|
|
20250123,140500,15639750,5400,5400,5400,5400,0
|
|
20250123,140400,15639750,5400,5400,5400,5400,0
|
|
20250123,140300,15639750,5400,5400,5400,5400,0
|
|
20250123,140200,15639750,5400,5400,5400,5400,1
|
|
20250123,140100,15634350,5400,5400,5400,5400,0
|
|
20250123,140000,15634350,5400,5400,5400,5400,30
|
|
20250123,135900,15472350,5400,5400,5400,5400,0
|
|
20250123,135800,15472350,5400,5400,5400,5400,0
|
|
20250123,135700,15472350,5400,5400,5400,5400,0
|
|
20250123,135600,15472350,5400,5400,5400,5400,0
|
|
20250123,135500,15472350,5400,5400,5400,5400,0
|
|
20250123,135400,15472350,5400,5400,5400,5400,0
|
|
20250123,135300,15472350,5400,5400,5400,5400,0
|
|
20250123,135200,15472350,5400,5400,5400,5400,0
|
|
20250123,135100,15472350,5400,5400,5400,5400,0
|
|
20250123,135000,15472350,5400,5400,5400,5400,0
|
|
20250123,134900,15472350,5400,5400,5400,5400,0
|
|
20250123,134800,15472350,5400,5400,5400,5400,0
|
|
20250123,134700,15472350,5400,5400,5400,5400,11
|
|
20250123,134600,15412950,5400,5400,5400,5400,0
|
|
20250123,134500,15412950,5400,5400,5400,5400,0
|
|
20250123,134400,15412950,5400,5400,5400,5400,0
|
|
20250123,134300,15412950,5400,5400,5400,5400,0
|
|
20250123,134200,15412950,5400,5400,5400,5400,0
|
|
20250123,134100,15412950,5400,5400,5400,5400,0
|
|
20250123,134000,15412950,5400,5400,5400,5400,0
|
|
20250123,133900,15412950,5400,5400,5400,5400,0
|
|
20250123,133800,15412950,5400,5400,5400,5400,0
|
|
20250123,133700,15412950,5400,5400,5400,5400,0
|
|
20250123,133600,15412950,5400,5400,5400,5400,0
|
|
20250123,133500,15412950,5400,5400,5400,5400,0
|
|
20250123,133400,15412950,5400,5400,5400,5400,0
|
|
20250123,133300,15412950,5400,5400,5400,5400,0
|
|
20250123,133200,15412950,5400,5400,5400,5400,0
|
|
20250123,133100,15412950,5400,5400,5400,5400,0
|
|
20250123,133000,15412950,5400,5400,5400,5400,0
|
|
20250123,132900,15412950,5400,5400,5400,5400,0
|
|
20250123,132800,15412950,5400,5400,5400,5400,0
|
|
20250123,132700,15412950,5400,5400,5400,5400,0
|
|
20250123,132600,15412950,5400,5400,5400,5400,0
|
|
20250123,132500,15412950,5400,5400,5400,5400,0
|
|
20250123,132400,15412950,5400,5400,5400,5400,0
|
|
20250123,132300,15412950,5400,5400,5400,5400,0
|
|
20250123,132200,15412950,5400,5400,5400,5400,0
|
|
20250123,132100,15412950,5400,5400,5400,5400,0
|
|
20250123,132000,15412950,5400,5400,5400,5400,0
|
|
20250123,131900,15412950,5400,5400,5400,5400,0
|
|
20250123,131800,15412950,5400,5400,5400,5400,0
|
|
20250123,131700,15412950,5400,5400,5400,5400,0
|
|
20250123,131600,15412950,5400,5400,5400,5400,0
|
|
20250123,131500,15412950,5400,5400,5400,5400,0
|
|
20250123,131400,15412950,5400,5400,5400,5400,0
|
|
20250123,131300,15412950,5400,5400,5400,5400,1
|
|
20250123,131200,15407550,5400,5400,5400,5400,10
|
|
20250123,131100,15353550,5400,5400,5400,5400,0
|
|
20250123,131000,15353550,5400,5400,5400,5400,0
|
|
20250123,130900,15353550,5400,5400,5400,5400,0
|
|
20250123,130800,15353550,5400,5400,5400,5400,0
|
|
20250123,130700,15353550,5400,5400,5400,5400,1
|
|
20250123,130600,15348150,5400,5400,5400,5400,0
|
|
20250123,130500,15348150,5400,5400,5400,5400,0
|
|
20250123,130400,15348150,5400,5400,5400,5400,0
|
|
20250123,130300,15348150,5400,5400,5400,5400,0
|
|
20250123,130200,15348150,5400,5400,5400,5400,0
|
|
20250123,130100,15348150,5400,5400,5400,5400,0
|
|
20250123,130000,15348150,5400,5400,5400,5400,0
|
|
20250123,125900,15348150,5400,5400,5400,5400,0
|
|
20250123,125800,15348150,5400,5400,5400,5400,0
|
|
20250123,125700,15348150,5400,5400,5400,5400,0
|
|
20250123,125600,15348150,5400,5400,5400,5400,0
|
|
20250123,125500,15348150,5400,5400,5400,5400,0
|
|
20250123,125400,15348150,5400,5400,5400,5400,0
|
|
20250123,125300,15348150,5400,5400,5400,5400,0
|
|
20250123,125200,15348150,5400,5400,5400,5400,0
|
|
20250123,125100,15348150,5400,5400,5400,5400,0
|
|
20250123,125000,15348150,5400,5400,5400,5400,0
|
|
20250123,124900,15348150,5400,5400,5400,5400,0
|
|
20250123,124800,15348150,5400,5400,5400,5400,0
|
|
20250123,124700,15348150,5400,5390,5400,5390,2
|
|
20250123,124600,15337360,5400,5400,5400,5400,0
|
|
20250123,124500,15337360,5400,5400,5400,5400,0
|
|
20250123,124400,15337360,5400,5400,5400,5400,0
|
|
20250123,124300,15337360,5400,5400,5400,5400,0
|
|
20250123,124200,15337360,5400,5400,5400,5400,0
|
|
20250123,124100,15337360,5400,5400,5400,5400,0
|
|
20250123,124000,15337360,5400,5400,5400,5400,0
|
|
20250123,123900,15337360,5400,5400,5400,5400,1
|
|
20250123,123800,15331960,5390,5390,5390,5390,0
|
|
20250123,123700,15331960,5390,5390,5390,5390,0
|
|
20250123,123600,15331960,5390,5390,5390,5390,0
|
|
20250123,123500,15331960,5390,5390,5390,5390,0
|
|
20250123,123400,15331960,5390,5390,5390,5390,0
|
|
20250123,123300,15331960,5390,5390,5390,5390,0
|
|
20250123,123200,15331960,5390,5390,5390,5390,0
|
|
20250123,123100,15331960,5390,5390,5390,5390,0
|
|
20250123,123000,15331960,5390,5390,5390,5390,0
|
|
20250123,122900,15331960,5390,5390,5390,5390,0
|
|
20250123,122800,15331960,5390,5390,5390,5390,0
|
|
20250123,122700,15331960,5390,5390,5390,5390,0
|
|
20250123,122600,15331960,5390,5390,5390,5390,0
|
|
20250123,122500,15331960,5390,5390,5390,5390,0
|
|
20250123,122400,15331960,5390,5390,5390,5390,0
|
|
20250123,122300,15331960,5390,5390,5390,5390,5
|
|
20250123,122200,15305010,5400,5400,5400,5400,0
|
|
20250123,122100,15305010,5400,5400,5400,5400,0
|
|
20250123,122000,15305010,5400,5400,5400,5400,0
|
|
20250123,121900,15305010,5400,5400,5400,5400,0
|
|
20250123,121800,15305010,5400,5400,5400,5400,0
|
|
20250123,121700,15305010,5400,5400,5400,5400,0
|
|
20250123,121600,15305010,5400,5400,5400,5400,0
|
|
20250123,121500,15305010,5400,5400,5400,5400,0
|
|
20250123,121400,15305010,5400,5400,5400,5400,0
|
|
20250123,121300,15305010,5400,5400,5400,5400,0
|
|
20250123,121200,15305010,5400,5400,5400,5400,0
|
|
20250123,121100,15305010,5400,5400,5400,5400,0
|
|
20250123,121000,15305010,5400,5400,5400,5400,0
|
|
20250123,120900,15305010,5400,5400,5400,5400,0
|
|
20250123,120800,15305010,5400,5400,5400,5400,0
|
|
20250123,120700,15305010,5400,5400,5400,5400,0
|
|
20250123,120600,15305010,5400,5400,5400,5400,0
|
|
20250123,120500,15305010,5400,5400,5400,5400,0
|
|
20250123,120400,15305010,5400,5400,5400,5400,0
|
|
20250123,120300,15305010,5400,5400,5400,5400,0
|
|
20250123,120200,15305010,5400,5400,5400,5400,0
|
|
20250123,120100,15305010,5400,5400,5400,5400,0
|
|
20250123,120000,15305010,5400,5400,5400,5400,0
|
|
20250123,115900,15305010,5400,5400,5400,5400,0
|
|
20250123,115800,15305010,5400,5400,5400,5400,0
|
|
20250123,115700,15305010,5400,5400,5400,5400,0
|
|
20250123,115600,15305010,5400,5400,5400,5400,0
|
|
20250123,115500,15305010,5400,5400,5400,5400,49
|
|
20250123,115400,15040410,5410,5410,5410,5410,0
|
|
20250123,115300,15040410,5410,5410,5410,5410,0
|
|
20250123,115200,15040410,5410,5410,5410,5410,0
|
|
20250123,115100,15040410,5410,5410,5410,5410,0
|
|
20250123,115000,15040410,5410,5410,5410,5410,0
|
|
20250123,114900,15040410,5410,5410,5410,5410,0
|
|
20250123,114800,15040410,5410,5410,5410,5410,0
|
|
20250123,114700,15040410,5410,5410,5410,5410,0
|
|
20250123,114600,15040410,5410,5410,5410,5410,0
|
|
20250123,114500,15040410,5410,5410,5410,5410,0
|
|
20250123,114400,15040410,5410,5410,5410,5410,0
|
|
20250123,114300,15040410,5410,5410,5410,5410,0
|
|
20250123,114200,15040410,5410,5410,5410,5410,0
|
|
20250123,114100,15040410,5410,5410,5410,5410,1
|
|
20250123,114000,15035000,5410,5410,5410,5410,0
|
|
20250123,113900,15035000,5410,5410,5410,5410,0
|
|
20250123,113800,15035000,5410,5410,5410,5410,0
|
|
20250123,113700,15035000,5410,5410,5410,5410,0
|
|
20250123,113600,15035000,5410,5410,5410,5410,0
|
|
20250123,113500,15035000,5410,5410,5410,5410,0
|
|
20250123,113400,15035000,5410,5410,5410,5410,0
|
|
20250123,113300,15035000,5410,5410,5410,5410,0
|
|
20250123,113200,15035000,5410,5410,5410,5410,0
|
|
20250123,113100,15035000,5410,5410,5410,5410,0
|
|
20250123,113000,15035000,5410,5410,5410,5410,0
|
|
20250123,112900,15035000,5410,5410,5410,5410,0
|
|
20250123,112800,15035000,5410,5410,5410,5410,0
|
|
20250123,112700,15035000,5410,5410,5410,5410,0
|
|
20250123,112600,15035000,5410,5410,5410,5410,0
|
|
20250123,112500,15035000,5410,5410,5410,5410,0
|
|
20250123,112400,15035000,5410,5410,5410,5410,0
|
|
20250123,112300,15035000,5410,5410,5410,5410,0
|
|
20250123,112200,15035000,5410,5410,5410,5410,0
|
|
20250123,112100,15035000,5410,5410,5410,5410,0
|
|
20250123,112000,15035000,5410,5410,5410,5410,0
|
|
20250123,111900,15035000,5410,5410,5410,5410,0
|
|
20250123,111800,15035000,5410,5410,5410,5410,0
|
|
20250123,111700,15035000,5410,5410,5410,5410,0
|
|
20250123,111600,15035000,5410,5410,5410,5410,0
|
|
20250123,111500,15035000,5410,5400,5410,5400,2
|
|
20250123,111400,15024190,5410,5410,5410,5410,0
|
|
20250123,111300,15024190,5410,5410,5410,5410,0
|
|
20250123,111200,15024190,5410,5410,5410,5410,0
|
|
20250123,111100,15024190,5410,5410,5410,5410,0
|
|
20250123,111000,15024190,5410,5410,5410,5410,2
|
|
20250123,110900,15013370,5410,5400,5410,5400,2
|
|
20250123,110800,15002560,5410,5410,5410,5410,0
|
|
20250123,110700,15002560,5410,5410,5410,5410,0
|
|
20250123,110600,15002560,5410,5410,5410,5410,0
|
|
20250123,110500,15002560,5410,5410,5410,5410,0
|
|
20250123,110400,15002560,5410,5410,5410,5410,0
|
|
20250123,110300,15002560,5410,5410,5410,5410,0
|
|
20250123,110200,15002560,5410,5410,5410,5410,0
|
|
20250123,110100,15002560,5410,5410,5410,5410,0
|
|
20250123,110000,15002560,5410,5410,5410,5410,0
|
|
20250123,105900,15002560,5410,5410,5410,5410,0
|
|
20250123,105800,15002560,5410,5410,5410,5410,0
|
|
20250123,105700,15002560,5410,5410,5410,5410,0
|
|
20250123,105600,15002560,5410,5410,5410,5410,1
|
|
20250123,105500,14997150,5400,5400,5400,5400,0
|
|
20250123,105400,14997150,5400,5400,5400,5400,0
|
|
20250123,105300,14997150,5400,5400,5400,5400,0
|
|
20250123,105200,14997150,5400,5400,5400,5400,13
|
|
20250123,105100,14926950,5400,5400,5400,5400,0
|
|
20250123,105000,14926950,5400,5400,5400,5400,0
|
|
20250123,104900,14926950,5400,5400,5400,5400,0
|
|
20250123,104800,14926950,5400,5400,5400,5400,0
|
|
20250123,104700,14926950,5400,5400,5400,5400,0
|
|
20250123,104600,14926950,5400,5400,5400,5400,0
|
|
20250123,104500,14926950,5400,5400,5400,5400,0
|
|
20250123,104400,14926950,5400,5400,5400,5400,0
|
|
20250123,104300,14926950,5400,5400,5400,5400,0
|
|
20250123,104200,14926950,5400,5400,5400,5400,0
|
|
20250123,104100,14926950,5400,5400,5400,5400,0
|
|
20250123,104000,14926950,5400,5400,5400,5400,0
|
|
20250123,103900,14926950,5400,5400,5400,5400,20
|
|
20250123,103800,14818950,5410,5410,5410,5410,0
|
|
20250123,103700,14818950,5410,5410,5410,5410,0
|
|
20250123,103600,14818950,5410,5410,5410,5410,0
|
|
20250123,103500,14818950,5410,5410,5410,5410,0
|
|
20250123,103400,14818950,5410,5410,5410,5410,0
|
|
20250123,103300,14818950,5410,5410,5410,5410,0
|
|
20250123,103200,14818950,5410,5410,5410,5410,0
|
|
20250123,103100,14818950,5410,5410,5410,5410,0
|
|
20250123,103000,14818950,5410,5410,5410,5410,0
|
|
20250123,102900,14818950,5410,5410,5410,5410,0
|
|
20250123,102800,14818950,5410,5410,5410,5410,0
|
|
20250123,102700,14818950,5410,5410,5410,5410,0
|
|
20250123,102600,14818950,5410,5410,5410,5410,0
|
|
20250123,102500,14818950,5410,5410,5410,5410,0
|
|
20250123,102400,14818950,5410,5410,5410,5410,0
|
|
20250123,102300,14818950,5410,5410,5410,5410,0
|
|
20250123,102200,14818950,5410,5410,5410,5410,0
|
|
20250123,102100,14818950,5410,5410,5410,5410,0
|
|
20250123,102000,14818950,5410,5410,5410,5410,0
|
|
20250123,101900,14818950,5410,5410,5410,5410,0
|
|
20250123,101800,14818950,5410,5410,5410,5410,0
|
|
20250123,101700,14818950,5410,5410,5410,5410,0
|
|
20250123,101600,14818950,5410,5410,5410,5410,0
|
|
20250123,101500,14818950,5410,5410,5410,5410,0
|
|
20250123,101400,14818950,5410,5410,5410,5410,0
|
|
20250123,101300,14818950,5410,5410,5410,5410,0
|
|
20250123,101200,14818950,5410,5410,5410,5410,0
|
|
20250123,101100,14818950,5410,5410,5410,5410,0
|
|
20250123,101000,14818950,5410,5410,5410,5410,1
|
|
20250123,100900,14813540,5410,5410,5410,5410,0
|
|
20250123,100800,14813540,5410,5410,5410,5410,0
|
|
20250123,100700,14813540,5410,5410,5410,5410,0
|
|
20250123,100600,14813540,5410,5410,5410,5410,0
|
|
20250123,100500,14813540,5410,5410,5410,5410,0
|
|
20250123,100400,14813540,5410,5410,5410,5410,0
|
|
20250123,100300,14813540,5410,5410,5410,5410,1
|
|
20250123,100200,14808130,5410,5410,5410,5410,0
|
|
20250123,100100,14808130,5410,5410,5410,5410,0
|
|
20250123,100000,14808130,5410,5410,5410,5410,0
|
|
20250123,095900,14808130,5410,5410,5410,5410,0
|
|
20250123,095800,14808130,5410,5410,5410,5410,0
|
|
20250123,095700,14808130,5410,5410,5410,5410,0
|
|
20250123,095600,14808130,5410,5410,5410,5410,0
|
|
20250123,095500,14808130,5410,5410,5410,5410,0
|
|
20250123,095400,14808130,5410,5410,5410,5410,0
|
|
20250123,095300,14808130,5410,5410,5410,5410,0
|
|
20250123,095200,14808130,5410,5410,5410,5410,0
|
|
20250123,095100,14808130,5410,5410,5410,5410,0
|
|
20250123,095000,14808130,5410,5410,5410,5410,0
|
|
20250123,094900,14808130,5410,5410,5410,5410,0
|
|
20250123,094800,14808130,5410,5410,5410,5410,0
|
|
20250123,094700,14808130,5410,5410,5410,5410,0
|
|
20250123,094600,14808130,5410,5410,5410,5410,0
|
|
20250123,094500,14808130,5410,5410,5410,5410,1
|
|
20250123,094400,14802720,5410,5410,5410,5410,0
|
|
20250123,094300,14802720,5410,5400,5410,5400,16
|
|
20250123,094200,14716310,5420,5420,5420,5420,0
|
|
20250123,094100,14716310,5420,5420,5420,5420,0
|
|
20250123,094000,14716310,5420,5420,5420,5420,0
|
|
20250123,093900,14716310,5420,5420,5420,5420,0
|
|
20250123,093800,14716310,5420,5420,5420,5420,0
|
|
20250123,093700,14716310,5420,5420,5420,5420,0
|
|
20250123,093600,14716310,5420,5420,5420,5420,0
|
|
20250123,093500,14716310,5420,5420,5420,5420,0
|
|
20250123,093400,14716310,5420,5420,5420,5420,0
|
|
20250123,093300,14716310,5420,5420,5420,5420,0
|
|
20250123,093200,14716310,5420,5420,5420,5420,0
|
|
20250123,093100,14716310,5420,5420,5420,5420,0
|
|
20250123,093000,14716310,5420,5420,5420,5420,0
|
|
20250123,092900,14716310,5420,5420,5420,5420,0
|
|
20250123,092800,14716310,5420,5420,5420,5420,0
|
|
20250123,092700,14716310,5420,5420,5420,5420,0
|
|
20250123,092600,14716310,5420,5420,5420,5420,0
|
|
20250123,092500,14716310,5420,5420,5420,5420,0
|
|
20250123,092400,14716310,5420,5420,5420,5420,0
|
|
20250123,092300,14716310,5420,5420,5420,5420,0
|
|
20250123,092200,14716310,5420,5420,5420,5420,0
|
|
20250123,092100,14716310,5420,5420,5420,5420,0
|
|
20250123,092000,14716310,5420,5420,5420,5420,0
|
|
20250123,091900,14716310,5420,5420,5420,5420,0
|
|
20250123,091800,14716310,5420,5420,5420,5420,0
|
|
20250123,091700,14716310,5420,5420,5420,5420,1
|
|
20250123,091600,14710890,5440,5440,5440,5440,0
|
|
20250123,091500,14710890,5440,5420,5440,5310,2631
|
|
20250123,091400,599440,5430,5430,5430,5430,0
|
|
20250123,091300,599440,5430,5430,5430,5430,2
|
|
20250123,091200,588580,5430,5430,5430,5430,6
|
|
20250123,091100,556000,5450,5450,5450,5450,0
|
|
20250123,091000,556000,5450,5450,5450,5450,0
|
|
20250123,090900,556000,5450,5450,5450,5450,1
|
|
20250123,090800,550550,5450,5450,5450,5450,0
|
|
20250123,090700,550550,5450,5450,5450,5450,0
|
|
20250123,090600,550550,5450,5450,5450,5450,0
|
|
20250123,090500,550550,5450,5450,5450,5450,75
|
|
20250123,090400,141800,5460,5460,5460,5460,3
|
|
20250123,090300,125420,5470,5460,5470,5460,5
|
|
20250123,090200,98110,5460,5460,5460,5460,0
|
|
20250123,090100,98110,5460,5460,5460,5460,0
|
|
20250123,090000,98110,5460,5450,5460,5450,18
|