582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,183900,1017127560,5090,5090,5090,5090,2163
|
|
20250107,183800,1017127560,5090,5090,5090,5090,0
|
|
20250107,183700,1017127560,5090,5090,5090,5090,0
|
|
20250107,183600,1017127560,5090,5090,5090,5090,0
|
|
20250107,183500,1017127560,5090,5090,5090,5090,0
|
|
20250107,183400,1017127560,5090,5090,5090,5090,0
|
|
20250107,183300,1017127560,5090,5090,5090,5090,0
|
|
20250107,183200,1017127560,5090,5090,5090,5090,0
|
|
20250107,183100,1017127560,5090,5090,5090,5090,0
|
|
20250107,183000,1017127560,5090,5090,5090,5090,0
|
|
20250107,182900,1017127560,5090,5090,5090,5090,0
|
|
20250107,182800,1017127560,5090,5090,5090,5090,0
|
|
20250107,182700,1017127560,5090,5090,5090,5090,0
|
|
20250107,182600,1017127560,5090,5090,5090,5090,0
|
|
20250107,182500,1017127560,5090,5090,5090,5090,0
|
|
20250107,182400,1017127560,5090,5090,5090,5090,0
|
|
20250107,182300,1017127560,5090,5090,5090,5090,0
|
|
20250107,182200,1017127560,5090,5090,5090,5090,0
|
|
20250107,182100,1017127560,5090,5090,5090,5090,0
|
|
20250107,182000,1017127560,5090,5090,5090,5090,0
|
|
20250107,181900,1017127560,5090,5090,5090,5090,0
|
|
20250107,181800,1017127560,5090,5090,5090,5090,0
|
|
20250107,181700,1017127560,5090,5090,5090,5090,0
|
|
20250107,181600,1017127560,5090,5090,5090,5090,0
|
|
20250107,181500,1017127560,5090,5090,5090,5090,0
|
|
20250107,181400,1017127560,5090,5090,5090,5090,0
|
|
20250107,181300,1017127560,5090,5090,5090,5090,0
|
|
20250107,181200,1017127560,5090,5090,5090,5090,0
|
|
20250107,181100,1017127560,5090,5090,5090,5090,0
|
|
20250107,181000,1017127560,5090,5090,5090,5090,0
|
|
20250107,180900,1017127560,5090,5090,5090,5090,2163
|
|
20250107,180800,1017127560,5090,5090,5090,5090,0
|
|
20250107,180700,1017127560,5090,5090,5090,5090,0
|
|
20250107,180600,1017127560,5090,5090,5090,5090,0
|
|
20250107,180500,1017127560,5090,5090,5090,5090,0
|
|
20250107,180400,1017127560,5090,5090,5090,5090,0
|
|
20250107,180300,1017127560,5090,5090,5090,5090,0
|
|
20250107,180200,1017127560,5090,5090,5090,5090,0
|
|
20250107,180100,1017127560,5090,5090,5090,5090,0
|
|
20250107,180000,1017127560,5090,5090,5090,5090,0
|
|
20250107,175900,1017127560,5090,5090,5090,5090,0
|
|
20250107,175800,1017127560,5090,5090,5090,5090,0
|
|
20250107,175700,1017127560,5090,5090,5090,5090,0
|
|
20250107,175600,1017127560,5090,5090,5090,5090,0
|
|
20250107,175500,1017127560,5090,5090,5090,5090,0
|
|
20250107,175400,1017127560,5090,5090,5090,5090,0
|
|
20250107,175300,1017127560,5090,5090,5090,5090,0
|
|
20250107,175200,1017127560,5090,5090,5090,5090,0
|
|
20250107,175100,1017127560,5090,5090,5090,5090,0
|
|
20250107,175000,1017127560,5090,5090,5090,5090,0
|
|
20250107,174900,1017127560,5090,5090,5090,5090,0
|
|
20250107,174800,1017127560,5090,5090,5090,5090,0
|
|
20250107,174700,1017127560,5090,5090,5090,5090,0
|
|
20250107,174600,1017127560,5090,5090,5090,5090,0
|
|
20250107,174500,1017127560,5090,5090,5090,5090,0
|
|
20250107,174400,1017127560,5090,5090,5090,5090,0
|
|
20250107,174300,1017127560,5090,5090,5090,5090,0
|
|
20250107,174200,1017127560,5090,5090,5090,5090,0
|
|
20250107,174100,1017127560,5090,5090,5090,5090,0
|
|
20250107,174000,1017127560,5090,5090,5090,5090,0
|
|
20250107,173900,1017127560,5090,5090,5090,5090,2163
|
|
20250107,173800,1017127560,5090,5090,5090,5090,0
|
|
20250107,173700,1017127560,5090,5090,5090,5090,0
|
|
20250107,173600,1017127560,5090,5090,5090,5090,0
|
|
20250107,173500,1017127560,5090,5090,5090,5090,0
|
|
20250107,173400,1017127560,5090,5090,5090,5090,0
|
|
20250107,173300,1017127560,5090,5090,5090,5090,0
|
|
20250107,173200,1017127560,5090,5090,5090,5090,0
|
|
20250107,173100,1017127560,5090,5090,5090,5090,0
|
|
20250107,173000,1017127560,5090,5090,5090,5090,0
|
|
20250107,172900,1017127560,5090,5090,5090,5090,0
|
|
20250107,172800,1017127560,5090,5090,5090,5090,0
|
|
20250107,172700,1017127560,5090,5090,5090,5090,0
|
|
20250107,172600,1017127560,5090,5090,5090,5090,0
|
|
20250107,172500,1017127560,5090,5090,5090,5090,0
|
|
20250107,172400,1017127560,5090,5090,5090,5090,0
|
|
20250107,172300,1017127560,5090,5090,5090,5090,0
|
|
20250107,172200,1017127560,5090,5090,5090,5090,0
|
|
20250107,172100,1017127560,5090,5090,5090,5090,0
|
|
20250107,172000,1017127560,5090,5090,5090,5090,0
|
|
20250107,171900,1017127560,5090,5090,5090,5090,0
|
|
20250107,171800,1017127560,5090,5090,5090,5090,0
|
|
20250107,171700,1017127560,5090,5090,5090,5090,0
|
|
20250107,171600,1017127560,5090,5090,5090,5090,0
|
|
20250107,171500,1017127560,5090,5090,5090,5090,0
|
|
20250107,171400,1017127560,5090,5090,5090,5090,0
|
|
20250107,171300,1017127560,5090,5090,5090,5090,0
|
|
20250107,171200,1017127560,5090,5090,5090,5090,0
|
|
20250107,171100,1017127560,5090,5090,5090,5090,0
|
|
20250107,171000,1017127560,5090,5090,5090,5090,0
|
|
20250107,170900,1017127560,5090,5090,5090,5090,2163
|
|
20250107,170800,1017127560,5090,5090,5090,5090,0
|
|
20250107,170700,1017127560,5090,5090,5090,5090,0
|
|
20250107,170600,1017127560,5090,5090,5090,5090,0
|
|
20250107,170500,1017127560,5090,5090,5090,5090,0
|
|
20250107,170400,1017127560,5090,5090,5090,5090,0
|
|
20250107,170300,1017127560,5090,5090,5090,5090,0
|
|
20250107,170200,1017127560,5090,5090,5090,5090,0
|
|
20250107,170100,1017127560,5090,5090,5090,5090,0
|
|
20250107,170000,1017127560,5090,5090,5090,5090,0
|
|
20250107,165900,1017127560,5090,5090,5090,5090,0
|
|
20250107,165800,1017127560,5090,5090,5090,5090,0
|
|
20250107,165700,1017127560,5090,5090,5090,5090,0
|
|
20250107,165600,1017127560,5090,5090,5090,5090,0
|
|
20250107,165500,1017127560,5090,5090,5090,5090,0
|
|
20250107,165400,1017127560,5090,5090,5090,5090,0
|
|
20250107,165300,1017127560,5090,5090,5090,5090,0
|
|
20250107,165200,1017127560,5090,5090,5090,5090,0
|
|
20250107,165100,1017127560,5090,5090,5090,5090,0
|
|
20250107,165000,1017127560,5090,5090,5090,5090,0
|
|
20250107,164900,1017127560,5090,5090,5090,5090,0
|
|
20250107,164800,1017127560,5090,5090,5090,5090,0
|
|
20250107,164700,1017127560,5090,5090,5090,5090,0
|
|
20250107,164600,1017127560,5090,5090,5090,5090,0
|
|
20250107,164500,1017127560,5090,5090,5090,5090,0
|
|
20250107,164400,1017127560,5090,5090,5090,5090,0
|
|
20250107,164300,1017127560,5090,5090,5090,5090,0
|
|
20250107,164200,1017127560,5090,5090,5090,5090,0
|
|
20250107,164100,1017127560,5090,5090,5090,5090,0
|
|
20250107,164000,1017127560,5090,5090,5090,5090,0
|
|
20250107,163900,1017127560,5090,5090,5090,5090,2163
|
|
20250107,163800,1017127560,5090,5090,5090,5090,0
|
|
20250107,163700,1017127560,5090,5090,5090,5090,0
|
|
20250107,163600,1017127560,5090,5090,5090,5090,0
|
|
20250107,163500,1017127560,5090,5090,5090,5090,0
|
|
20250107,163400,1017127560,5090,5090,5090,5090,0
|
|
20250107,163300,1017127560,5090,5090,5090,5090,0
|
|
20250107,163200,1017127560,5090,5090,5090,5090,0
|
|
20250107,163100,1017127560,5090,5090,5090,5090,0
|
|
20250107,163000,1017127560,5090,5090,5090,5090,0
|
|
20250107,162900,1017127560,5090,5090,5090,5090,0
|
|
20250107,162800,1017127560,5090,5090,5090,5090,0
|
|
20250107,162700,1017127560,5090,5090,5090,5090,0
|
|
20250107,162600,1017127560,5090,5090,5090,5090,0
|
|
20250107,162500,1017127560,5090,5090,5090,5090,0
|
|
20250107,162400,1017127560,5090,5090,5090,5090,0
|
|
20250107,162300,1017127560,5090,5090,5090,5090,0
|
|
20250107,162200,1017127560,5090,5090,5090,5090,0
|
|
20250107,162100,1017127560,5090,5090,5090,5090,0
|
|
20250107,162000,1017127560,5090,5090,5090,5090,0
|
|
20250107,161900,1017127560,5090,5090,5090,5090,0
|
|
20250107,161800,1017127560,5090,5090,5090,5090,0
|
|
20250107,161700,1017127560,5090,5090,5090,5090,0
|
|
20250107,161600,1017127560,5090,5090,5090,5090,0
|
|
20250107,161500,1017127560,5090,5090,5090,5090,0
|
|
20250107,161400,1017127560,5090,5090,5090,5090,0
|
|
20250107,161300,1017127560,5090,5090,5090,5090,0
|
|
20250107,161200,1017127560,5090,5090,5090,5090,0
|
|
20250107,161100,1017127560,5090,5090,5090,5090,0
|
|
20250107,161000,1017127560,5090,5090,5090,5090,0
|
|
20250107,160900,1017127560,5090,5090,5090,5090,2163
|
|
20250107,160800,1017127560,5090,5090,5090,5090,0
|
|
20250107,160700,1017127560,5090,5090,5090,5090,0
|
|
20250107,160600,1017127560,5090,5090,5090,5090,0
|
|
20250107,160500,1017127560,5090,5090,5090,5090,0
|
|
20250107,160400,1017127560,5090,5090,5090,5090,0
|
|
20250107,160300,1017127560,5090,5090,5090,5090,0
|
|
20250107,160200,1017127560,5090,5090,5090,5090,0
|
|
20250107,160100,1017127560,5090,5090,5090,5090,0
|
|
20250107,160000,1017127560,5090,5090,5090,5090,0
|
|
20250107,155900,1017127560,5090,5090,5090,5090,0
|
|
20250107,155800,1017127560,5090,5090,5090,5090,0
|
|
20250107,155700,1017127560,5090,5090,5090,5090,0
|
|
20250107,155600,1017127560,5090,5090,5090,5090,0
|
|
20250107,155500,1017127560,5090,5090,5090,5090,0
|
|
20250107,155400,1017127560,5090,5090,5090,5090,0
|
|
20250107,155300,1017127560,5090,5090,5090,5090,0
|
|
20250107,155200,1017127560,5090,5090,5090,5090,0
|
|
20250107,155100,1017127560,5090,5090,5090,5090,0
|
|
20250107,155000,1017127560,5090,5090,5090,5090,0
|
|
20250107,154900,1017127560,5090,5090,5090,5090,0
|
|
20250107,154800,1017127560,5090,5090,5090,5090,0
|
|
20250107,154700,1017127560,5090,5090,5090,5090,0
|
|
20250107,154600,1017127560,5090,5090,5090,5090,0
|
|
20250107,154500,1017127560,5090,5090,5090,5090,0
|
|
20250107,154400,1017127560,5090,5090,5090,5090,0
|
|
20250107,154300,1017127560,5090,5090,5090,5090,0
|
|
20250107,154200,1017127560,5090,5090,5090,5090,0
|
|
20250107,154100,1017127560,5090,5090,5090,5090,0
|
|
20250107,154000,1017127560,5090,5090,5090,5090,0
|
|
20250107,153900,1017127560,5090,5090,5090,5090,2163
|
|
20250107,153800,1017127560,5090,5090,5090,5090,0
|
|
20250107,153700,1017127560,5090,5090,5090,5090,0
|
|
20250107,153600,1017127560,5090,5090,5090,5090,0
|
|
20250107,153500,1017127560,5090,5090,5090,5090,0
|
|
20250107,153400,1017127560,5090,5090,5090,5090,0
|
|
20250107,153300,1017127560,5090,5090,5090,5090,0
|
|
20250107,153200,1017127560,5090,5090,5090,5090,0
|
|
20250107,153100,1017127560,5090,5090,5090,5090,0
|
|
20250107,153000,1017127560,5090,5090,5090,5090,2163
|
|
20250107,152900,1006117890,5100,5100,5100,5100,0
|
|
20250107,152800,1006117890,5100,5100,5100,5100,0
|
|
20250107,152700,1006117890,5100,5100,5100,5100,0
|
|
20250107,152600,1006117890,5100,5100,5100,5100,0
|
|
20250107,152500,1006117890,5100,5100,5100,5100,0
|
|
20250107,152400,1006117890,5100,5100,5100,5100,0
|
|
20250107,152300,1006117890,5100,5100,5100,5100,0
|
|
20250107,152200,1006117890,5100,5100,5100,5100,0
|
|
20250107,152100,1006117890,5100,5100,5100,5100,0
|
|
20250107,152000,1006117890,5100,5100,5100,5100,0
|
|
20250107,151900,1006117890,5100,5100,5100,5100,0
|
|
20250107,151800,1006117890,5100,5090,5100,5090,24
|
|
20250107,151700,1005995720,5100,5100,5100,5100,0
|
|
20250107,151600,1005995720,5100,5100,5100,5100,0
|
|
20250107,151500,1005995720,5100,5100,5100,5100,11
|
|
20250107,151400,1005939620,5090,5090,5090,5090,8
|
|
20250107,151300,1005898900,5090,5090,5090,5090,10
|
|
20250107,151200,1005848000,5090,5080,5090,5080,659
|
|
20250107,151100,1002500170,5090,5090,5090,5090,0
|
|
20250107,151000,1002500170,5090,5090,5090,5090,1
|
|
20250107,150900,1002495080,5080,5080,5080,5080,73
|
|
20250107,150800,1002124240,5080,5080,5080,5080,1000
|
|
20250107,150700,997044240,5100,5090,5100,5090,30
|
|
20250107,150600,996891440,5100,5090,5100,5080,103
|
|
20250107,150500,996367880,5100,5100,5100,5100,100
|
|
20250107,150400,995857880,5100,5100,5100,5100,0
|
|
20250107,150300,995857880,5100,5100,5100,5100,0
|
|
20250107,150200,995857880,5100,5100,5100,5080,65
|
|
20250107,150100,995526460,5100,5070,5100,5070,21
|
|
20250107,150000,995419960,5100,5100,5100,5100,29
|
|
20250107,145900,995272060,5100,5100,5100,5100,2
|
|
20250107,145800,995261860,5100,5100,5100,5100,3
|
|
20250107,145700,995246560,5100,5100,5100,5100,0
|
|
20250107,145600,995246560,5100,5070,5100,5060,1675
|
|
20250107,145500,986765550,5070,5070,5070,5070,98
|
|
20250107,145400,986268690,5100,5100,5100,5100,1
|
|
20250107,145300,986263590,5090,5080,5090,5080,200
|
|
20250107,145200,985246420,5080,5080,5080,5080,0
|
|
20250107,145100,985246420,5080,5080,5080,5080,0
|
|
20250107,145000,985246420,5080,5090,5090,5080,7600
|
|
20250107,144900,946637410,5090,5090,5090,5090,601
|
|
20250107,144800,943578320,5090,5100,5100,5090,230
|
|
20250107,144700,942405340,5100,5100,5100,5100,543
|
|
20250107,144600,939636040,5100,5100,5100,5100,50
|
|
20250107,144500,939381040,5120,5120,5120,5120,12
|
|
20250107,144400,939319600,5120,5120,5120,5120,0
|
|
20250107,144300,939319600,5120,5120,5120,5120,0
|
|
20250107,144200,939319600,5120,5120,5120,5120,0
|
|
20250107,144100,939319600,5120,5120,5120,5120,0
|
|
20250107,144000,939319600,5120,5120,5120,5120,0
|
|
20250107,143900,939319600,5120,5120,5120,5120,0
|
|
20250107,143800,939319600,5120,5120,5120,5120,188
|
|
20250107,143700,938357040,5100,5100,5100,5100,0
|
|
20250107,143600,938357040,5100,5100,5100,5100,100
|
|
20250107,143500,937847040,5120,5120,5120,5120,0
|
|
20250107,143400,937847040,5120,5120,5120,5120,0
|
|
20250107,143300,937847040,5120,5120,5120,5120,0
|
|
20250107,143200,937847040,5120,5120,5120,5120,1
|
|
20250107,143100,937841920,5110,5110,5110,5110,0
|
|
20250107,143000,937841920,5110,5110,5110,5110,0
|
|
20250107,142900,937841920,5110,5110,5110,5110,100
|
|
20250107,142800,937330920,5110,5110,5110,5110,0
|
|
20250107,142700,937330920,5110,5110,5110,5110,0
|
|
20250107,142600,937330920,5110,5110,5110,5110,0
|
|
20250107,142500,937330920,5110,5110,5110,5110,0
|
|
20250107,142400,937330920,5110,5110,5110,5110,0
|
|
20250107,142300,937330920,5110,5090,5110,5090,140
|
|
20250107,142200,936615590,5110,5110,5110,5110,0
|
|
20250107,142100,936615590,5110,5110,5110,5110,0
|
|
20250107,142000,936615590,5110,5110,5110,5110,0
|
|
20250107,141900,936615590,5110,5110,5110,5110,0
|
|
20250107,141800,936615590,5110,5110,5110,5110,0
|
|
20250107,141700,936615590,5110,5110,5110,5110,0
|
|
20250107,141600,936615590,5110,5110,5110,5090,1286
|
|
20250107,141500,930065550,5100,5100,5100,5100,0
|
|
20250107,141400,930065550,5100,5100,5100,5100,5
|
|
20250107,141300,930040050,5100,5100,5100,5100,0
|
|
20250107,141200,930040050,5100,5100,5100,5100,23
|
|
20250107,141100,929922750,5100,5100,5100,5100,0
|
|
20250107,141000,929922750,5100,5100,5100,5100,0
|
|
20250107,140900,929922750,5100,5100,5100,5100,0
|
|
20250107,140800,929922750,5100,5100,5100,5100,0
|
|
20250107,140700,929922750,5100,5100,5100,5100,2
|
|
20250107,140600,929912550,5120,5120,5120,5120,0
|
|
20250107,140500,929912550,5120,5120,5120,5120,0
|
|
20250107,140400,929912550,5120,5120,5120,5120,0
|
|
20250107,140300,929912550,5120,5120,5120,5120,0
|
|
20250107,140200,929912550,5120,5120,5120,5120,0
|
|
20250107,140100,929912550,5120,5120,5120,5120,0
|
|
20250107,140000,929912550,5120,5120,5120,5120,0
|
|
20250107,135900,929912550,5120,5120,5120,5120,0
|
|
20250107,135800,929912550,5120,5120,5120,5120,0
|
|
20250107,135700,929912550,5120,5120,5120,5120,0
|
|
20250107,135600,929912550,5120,5120,5120,5120,0
|
|
20250107,135500,929912550,5120,5080,5120,5080,53
|
|
20250107,135400,929643210,5090,5090,5090,5090,0
|
|
20250107,135300,929643210,5090,5090,5090,5090,0
|
|
20250107,135200,929643210,5090,5090,5090,5090,1224
|
|
20250107,135100,923413050,5090,5090,5090,5090,0
|
|
20250107,135000,923413050,5090,5090,5090,5090,0
|
|
20250107,134900,923413050,5090,5090,5090,5090,0
|
|
20250107,134800,923413050,5090,5100,5100,5090,400
|
|
20250107,134700,921376550,5090,5090,5090,5090,0
|
|
20250107,134600,921376550,5090,5090,5090,5090,0
|
|
20250107,134500,921376550,5090,5090,5090,5090,0
|
|
20250107,134400,921376550,5090,5080,5090,5080,126
|
|
20250107,134300,920736460,5090,5080,5090,5080,276
|
|
20250107,134200,919334120,5090,5100,5100,5090,1791
|
|
20250107,134100,910213570,5110,5110,5110,5110,0
|
|
20250107,134000,910213570,5110,5110,5110,5110,0
|
|
20250107,133900,910213570,5110,5110,5110,5110,100
|
|
20250107,133800,909702570,5120,5120,5120,5120,0
|
|
20250107,133700,909702570,5120,5120,5120,5120,0
|
|
20250107,133600,909702570,5120,5120,5120,5120,0
|
|
20250107,133500,909702570,5120,5120,5120,5120,0
|
|
20250107,133400,909702570,5120,5120,5120,5120,5
|
|
20250107,133300,909676970,5120,5120,5120,5120,0
|
|
20250107,133200,909676970,5120,5120,5120,5120,0
|
|
20250107,133100,909676970,5120,5120,5120,5120,0
|
|
20250107,133000,909676970,5120,5120,5120,5120,1000
|
|
20250107,132900,904556970,5120,5120,5120,5120,0
|
|
20250107,132800,904556970,5120,5120,5120,5120,0
|
|
20250107,132700,904556970,5120,5120,5120,5120,0
|
|
20250107,132600,904556970,5120,5120,5120,5120,114
|
|
20250107,132500,903973290,5120,5120,5120,5120,0
|
|
20250107,132400,903973290,5120,5120,5120,5120,0
|
|
20250107,132300,903973290,5120,5120,5120,5120,0
|
|
20250107,132200,903973290,5120,5120,5120,5120,0
|
|
20250107,132100,903973290,5120,5120,5120,5120,0
|
|
20250107,132000,903973290,5120,5120,5120,5120,1
|
|
20250107,131900,903968170,5120,5120,5120,5120,0
|
|
20250107,131800,903968170,5120,5120,5120,5120,100
|
|
20250107,131700,903456170,5120,5120,5120,5120,0
|
|
20250107,131600,903456170,5120,5120,5120,5120,0
|
|
20250107,131500,903456170,5120,5120,5120,5120,0
|
|
20250107,131400,903456170,5120,5120,5120,5120,27
|
|
20250107,131300,903317930,5120,5120,5120,5120,0
|
|
20250107,131200,903317930,5120,5120,5120,5120,0
|
|
20250107,131100,903317930,5120,5120,5120,5120,1340
|
|
20250107,131000,896457130,5120,5120,5120,5120,0
|
|
20250107,130900,896457130,5120,5120,5120,5120,2
|
|
20250107,130800,896446890,5130,5130,5130,5130,0
|
|
20250107,130700,896446890,5130,5130,5130,5130,0
|
|
20250107,130600,896446890,5130,5130,5130,5130,0
|
|
20250107,130500,896446890,5130,5130,5130,5130,0
|
|
20250107,130400,896446890,5130,5130,5130,5130,1
|
|
20250107,130300,896441760,5130,5130,5130,5130,25
|
|
20250107,130200,896313510,5130,5120,5130,5120,59
|
|
20250107,130100,896010850,5130,5130,5130,5130,0
|
|
20250107,130000,896010850,5130,5130,5130,5130,1
|
|
20250107,125900,896005720,5100,5100,5100,5100,681
|
|
20250107,125800,892532620,5130,5140,5140,5130,2
|
|
20250107,125700,892522350,5130,5130,5130,5130,1
|
|
20250107,125600,892517220,5120,5120,5120,5120,16
|
|
20250107,125500,892435300,5140,5140,5140,5140,1
|
|
20250107,125400,892430160,5120,5110,5120,5110,160
|
|
20250107,125300,891611710,5120,5120,5120,5120,0
|
|
20250107,125200,891611710,5120,5120,5120,5120,105
|
|
20250107,125100,891074110,5120,5110,5120,5110,1116
|
|
20250107,125000,885371340,5110,5110,5110,5110,180
|
|
20250107,124900,884451540,5110,5110,5110,5110,0
|
|
20250107,124800,884451540,5110,5110,5110,5110,60
|
|
20250107,124700,884144940,5130,5130,5130,5130,0
|
|
20250107,124600,884144940,5130,5130,5130,5130,1
|
|
20250107,124500,884139810,5120,5130,5130,5120,703
|
|
20250107,124400,880538450,5130,5130,5130,5130,0
|
|
20250107,124300,880538450,5130,5130,5130,5130,0
|
|
20250107,124200,880538450,5130,5130,5130,5130,26
|
|
20250107,124100,880405070,5130,5130,5130,5130,1
|
|
20250107,124000,880399940,5130,5130,5130,5130,0
|
|
20250107,123900,880399940,5130,5130,5130,5130,1
|
|
20250107,123800,880394810,5130,5140,5140,5130,395
|
|
20250107,123700,878367880,5130,5130,5130,5130,645
|
|
20250107,123600,875059030,5130,5130,5130,5130,0
|
|
20250107,123500,875059030,5130,5130,5130,5130,0
|
|
20250107,123400,875059030,5130,5130,5130,5130,0
|
|
20250107,123300,875059030,5130,5130,5130,5130,0
|
|
20250107,123200,875059030,5130,5130,5130,5130,38
|
|
20250107,123100,874864090,5120,5120,5120,5120,0
|
|
20250107,123000,874864090,5120,5120,5120,5120,627
|
|
20250107,122900,871653850,5110,5110,5110,5110,0
|
|
20250107,122800,871653850,5110,5110,5110,5110,526
|
|
20250107,122700,868965990,5120,5120,5120,5120,0
|
|
20250107,122600,868965990,5120,5120,5120,5120,5
|
|
20250107,122500,868940390,5120,5120,5120,5120,0
|
|
20250107,122400,868940390,5120,5120,5120,5120,496
|
|
20250107,122300,866400870,5120,5100,5120,5100,6
|
|
20250107,122200,866370240,5120,5120,5120,5120,4
|
|
20250107,122100,866349760,5120,5120,5120,5120,0
|
|
20250107,122000,866349760,5120,5120,5120,5120,0
|
|
20250107,121900,866349760,5120,5110,5120,5090,3879
|
|
20250107,121800,846580060,5120,5120,5120,5120,0
|
|
20250107,121700,846580060,5120,5140,5140,5120,2
|
|
20250107,121600,846569800,5110,5110,5110,5110,50
|
|
20250107,121500,846314300,5140,5140,5140,5140,0
|
|
20250107,121400,846314300,5140,5140,5140,5140,2
|
|
20250107,121300,846304020,5110,5140,5140,5110,105
|
|
20250107,121200,845764470,5100,5100,5100,5100,1
|
|
20250107,121100,845759370,5140,5140,5140,5140,1
|
|
20250107,121000,845754230,5120,5120,5120,5120,0
|
|
20250107,120900,845754230,5120,5120,5120,5120,1016
|
|
20250107,120800,840552310,5140,5130,5140,5130,40
|
|
20250107,120700,840347100,5130,5140,5140,5130,25
|
|
20250107,120600,840218700,5140,5140,5140,5140,0
|
|
20250107,120500,840218700,5140,5140,5140,5140,0
|
|
20250107,120400,840218700,5140,5140,5140,5140,0
|
|
20250107,120300,840218700,5140,5140,5140,5140,200
|
|
20250107,120200,839190700,5140,5130,5140,5130,414
|
|
20250107,120100,837066870,5140,5140,5150,5140,62
|
|
20250107,120000,836748180,5140,5140,5140,5140,89
|
|
20250107,115900,836290720,5150,5150,5150,5150,0
|
|
20250107,115800,836290720,5150,5150,5150,5150,0
|
|
20250107,115700,836290720,5150,5150,5150,5150,0
|
|
20250107,115600,836290720,5150,5150,5150,5150,1
|
|
20250107,115500,836285570,5130,5130,5130,5130,1
|
|
20250107,115400,836280440,5140,5140,5140,5140,0
|
|
20250107,115300,836280440,5140,5140,5140,5140,0
|
|
20250107,115200,836280440,5140,5140,5140,5140,400
|
|
20250107,115100,834224440,5130,5130,5130,5130,408
|
|
20250107,115000,832131400,5130,5130,5130,5130,52
|
|
20250107,114900,831864640,5140,5140,5140,5140,1
|
|
20250107,114800,831859500,5130,5130,5130,5130,0
|
|
20250107,114700,831859500,5130,5130,5130,5130,20
|
|
20250107,114600,831756900,5140,5140,5140,5140,0
|
|
20250107,114500,831756900,5140,5140,5140,5140,1
|
|
20250107,114400,831751760,5130,5130,5130,5130,28
|
|
20250107,114300,831608120,5130,5130,5130,5130,201
|
|
20250107,114200,830576990,5120,5120,5120,5120,721
|
|
20250107,114100,826885470,5120,5120,5120,5120,600
|
|
20250107,114000,823813470,5130,5130,5130,5130,0
|
|
20250107,113900,823813470,5130,5130,5130,5130,0
|
|
20250107,113800,823813470,5130,5110,5130,5110,501
|
|
20250107,113700,821253340,5130,5130,5130,5130,2
|
|
20250107,113600,821243080,5130,5130,5130,5130,0
|
|
20250107,113500,821243080,5130,5130,5130,5130,100
|
|
20250107,113400,820730080,5130,5100,5130,5100,4
|
|
20250107,113300,820709650,5120,5120,5120,5120,1111
|
|
20250107,113200,815021330,5130,5130,5130,5130,7
|
|
20250107,113100,814985420,5140,5130,5140,5120,501
|
|
20250107,113000,812420270,5130,5140,5140,5130,610
|
|
20250107,112900,809290940,5140,5130,5140,5130,111
|
|
20250107,112800,808721500,5130,5130,5130,5130,5
|
|
20250107,112700,808695850,5140,5140,5140,5140,0
|
|
20250107,112600,808695850,5140,5140,5140,5140,0
|
|
20250107,112500,808695850,5140,5140,5140,5140,0
|
|
20250107,112400,808695850,5140,5140,5140,5140,0
|
|
20250107,112300,808695850,5140,5140,5140,5140,0
|
|
20250107,112200,808695850,5140,5140,5140,5140,0
|
|
20250107,112100,808695850,5140,5140,5140,5140,200
|
|
20250107,112000,807667850,5140,5140,5140,5140,0
|
|
20250107,111900,807667850,5140,5110,5140,5110,2
|
|
20250107,111800,807657600,5140,5130,5140,5110,761
|
|
20250107,111700,803763260,5140,5130,5140,5100,1901
|
|
20250107,111600,794043530,5140,5140,5140,5140,0
|
|
20250107,111500,794043530,5140,5140,5140,5140,26
|
|
20250107,111400,793909890,5140,5130,5140,5130,87
|
|
20250107,111300,793463500,5150,5150,5150,5150,0
|
|
20250107,111200,793463500,5150,5140,5150,5140,177
|
|
20250107,111100,792553650,5130,5130,5130,5130,533
|
|
20250107,111000,789819360,5140,5130,5140,5130,12
|
|
20250107,110900,789757740,5150,5150,5150,5150,0
|
|
20250107,110800,789757740,5150,5150,5150,5150,0
|
|
20250107,110700,789757740,5150,5150,5150,5120,112
|
|
20250107,110600,789184240,5120,5150,5150,5120,1084
|
|
20250107,110500,783626570,5150,5150,5150,5150,0
|
|
20250107,110400,783626570,5150,5150,5150,5150,3
|
|
20250107,110300,783611120,5150,5150,5150,5150,0
|
|
20250107,110200,783611120,5150,5150,5150,5150,0
|
|
20250107,110100,783611120,5150,5150,5150,5150,0
|
|
20250107,110000,783611120,5150,5150,5150,5150,0
|
|
20250107,105900,783611120,5150,5150,5150,5150,200
|
|
20250107,105800,782581120,5150,5150,5150,5150,0
|
|
20250107,105700,782581120,5150,5150,5150,5150,0
|
|
20250107,105600,782581120,5150,5150,5150,5150,0
|
|
20250107,105500,782581120,5150,5140,5150,5140,29
|
|
20250107,105400,782432020,5140,5130,5140,5130,182
|
|
20250107,105300,781498350,5150,5150,5150,5150,0
|
|
20250107,105200,781498350,5150,5140,5150,5140,12
|
|
20250107,105100,781436660,5130,5130,5130,5130,108
|
|
20250107,105000,780882620,5150,5150,5150,5150,100
|
|
20250107,104900,780367620,5160,5160,5160,5160,0
|
|
20250107,104800,780367620,5160,5170,5170,5140,397
|
|
20250107,104700,778324130,5160,5160,5170,5160,60
|
|
20250107,104600,778014480,5160,5160,5170,5160,18946
|
|
20250107,104500,680253100,5160,5170,5170,5160,4524
|
|
20250107,104400,656892260,5170,5180,5180,5170,1758
|
|
20250107,104300,647786820,5180,5170,5180,5170,95
|
|
20250107,104200,647295630,5180,5170,5180,5170,1508
|
|
20250107,104100,639486190,5170,5170,5170,5170,885
|
|
20250107,104000,634910740,5180,5180,5180,5180,12
|
|
20250107,103900,634848580,5170,5170,5170,5170,424
|
|
20250107,103800,632656500,5170,5180,5180,5170,792
|
|
20250107,103700,628561850,5170,5170,5170,5170,402
|
|
20250107,103600,626483510,5170,5170,5170,5170,182
|
|
20250107,103500,625542570,5170,5180,5180,5170,3676
|
|
20250107,103400,606528490,5180,5170,5180,5170,1046
|
|
20250107,103300,601112650,5180,5180,5180,5180,300
|
|
20250107,103200,599558650,5170,5170,5190,5170,597
|
|
20250107,103100,596465880,5170,5180,5180,5170,3956
|
|
20250107,103000,576000230,5170,5180,5180,5170,1512
|
|
20250107,102900,568171660,5170,5170,5170,5170,1319
|
|
20250107,102800,561352430,5170,5170,5170,5170,348
|
|
20250107,102700,559553270,5160,5170,5170,5160,1361
|
|
20250107,102600,552529030,5170,5170,5170,5170,914
|
|
20250107,102500,547803650,5170,5160,5170,5160,28
|
|
20250107,102400,547658970,5170,5160,5170,5160,569
|
|
20250107,102300,544722310,5170,5170,5170,5160,106
|
|
20250107,102200,544174320,5170,5160,5170,5160,4003
|
|
20250107,102100,523518830,5170,5180,5180,5160,6969
|
|
20250107,102000,487538730,5170,5170,5170,5170,2655
|
|
20250107,101900,473812380,5170,5170,5170,5150,123
|
|
20250107,101800,473177610,5160,5170,5170,5160,2861
|
|
20250107,101700,458414840,5170,5170,5180,5160,1312
|
|
20250107,101600,451642290,5170,5150,5180,5150,13147
|
|
20250107,101500,383688180,5150,5140,5150,5140,1724
|
|
20250107,101400,374809590,5160,5140,5160,5140,3032
|
|
20250107,101300,359211300,5140,5160,5160,5140,3739
|
|
20250107,101200,339959600,5150,5160,5170,5150,1733
|
|
20250107,101100,331017420,5160,5160,5160,5150,3151
|
|
20250107,101000,314778260,5160,5150,5160,5150,1883
|
|
20250107,100900,305080460,5150,5130,5150,5130,9090
|
|
20250107,100800,258298560,5130,5130,5130,5130,3263
|
|
20250107,100700,241559370,5130,5130,5140,5130,250
|
|
20250107,100600,240275550,5140,5120,5140,5120,1466
|
|
20250107,100500,232745510,5120,5110,5130,5110,3120
|
|
20250107,100400,216760020,5090,5110,5120,5090,3772
|
|
20250107,100300,197471240,5110,5110,5110,5110,3176
|
|
20250107,100200,181241880,5110,5100,5120,5100,3726
|
|
20250107,100100,162193150,5100,5110,5110,5100,58
|
|
20250107,100000,161897340,5100,5090,5100,5090,3903
|
|
20250107,095900,141999000,5080,5080,5080,5080,0
|
|
20250107,095800,141999000,5080,5080,5080,5080,50
|
|
20250107,095700,141745000,5080,5080,5080,5080,0
|
|
20250107,095600,141745000,5080,5080,5080,5080,0
|
|
20250107,095500,141745000,5080,5080,5080,5080,20
|
|
20250107,095400,141643400,5080,5080,5080,5080,115
|
|
20250107,095300,141059200,5080,5080,5080,5080,200
|
|
20250107,095200,140043200,5080,5070,5080,5070,113
|
|
20250107,095100,139470210,5080,5080,5080,5080,0
|
|
20250107,095000,139470210,5080,5080,5080,5080,200
|
|
20250107,094900,138454210,5080,5080,5080,5080,1
|
|
20250107,094800,138449130,5060,5080,5080,5060,556
|
|
20250107,094700,135633510,5080,5080,5080,5080,11
|
|
20250107,094600,135577630,5080,5080,5080,5080,0
|
|
20250107,094500,135577630,5080,5080,5080,5080,0
|
|
20250107,094400,135577630,5080,5080,5080,5080,1006
|
|
20250107,094300,130467150,5090,5090,5090,5090,0
|
|
20250107,094200,130467150,5090,5080,5090,5080,35
|
|
20250107,094100,130289300,5080,5080,5080,5080,200
|
|
20250107,094000,129273300,5080,5080,5080,5080,1
|
|
20250107,093900,129268220,5060,5070,5070,5060,1607
|
|
20250107,093800,121132720,5080,5070,5080,5070,56
|
|
20250107,093700,120848450,5070,5080,5080,5070,298
|
|
20250107,093600,119337110,5080,5080,5080,5080,61
|
|
20250107,093500,119027230,5090,5090,5090,5090,64
|
|
20250107,093400,118701470,5090,5100,5100,5090,16
|
|
20250107,093300,118619950,5100,5090,5100,5090,1081
|
|
20250107,093200,113107150,5070,5080,5100,5070,2541
|
|
20250107,093100,100175600,5070,5070,5070,5070,0
|
|
20250107,093000,100175600,5070,5080,5080,5070,5771
|
|
20250107,092900,70866930,5080,5080,5080,5080,10
|
|
20250107,092800,70816130,5080,5080,5080,5080,100
|
|
20250107,092700,70308130,5070,5060,5080,5060,22
|
|
20250107,092600,70196750,5060,5070,5070,5060,1785
|
|
20250107,092500,61154650,5070,5070,5070,5070,128
|
|
20250107,092400,60505690,5080,5080,5080,5080,0
|
|
20250107,092300,60505690,5080,5070,5080,5070,25
|
|
20250107,092200,60378740,5080,5080,5090,5080,441
|
|
20250107,092100,58138450,5080,5070,5080,5070,1222
|
|
20250107,092000,51931530,5070,5070,5070,5070,1
|
|
20250107,091900,51926460,5060,5060,5060,5060,501
|
|
20250107,091800,49391400,5060,5070,5070,5060,29
|
|
20250107,091700,49244610,5080,5080,5080,5080,0
|
|
20250107,091600,49244610,5080,5070,5080,5070,44
|
|
20250107,091500,49021520,5070,5070,5070,5070,57
|
|
20250107,091400,48732530,5060,5060,5060,5060,0
|
|
20250107,091300,48732530,5060,5060,5060,5060,0
|
|
20250107,091200,48732530,5060,5080,5080,5060,176
|
|
20250107,091100,47841630,5080,5080,5080,5080,458
|
|
20250107,091000,45514990,5070,5070,5070,5070,507
|
|
20250107,090900,42944500,5070,5070,5070,5070,500
|
|
20250107,090800,40409500,5070,5070,5070,5070,2
|
|
20250107,090700,40399360,5080,5080,5080,5080,100
|
|
20250107,090600,39891360,5090,5090,5090,5090,612
|
|
20250107,090500,36776280,5090,5070,5100,5070,1583
|
|
20250107,090400,28714020,5080,5080,5080,5080,76
|
|
20250107,090300,28327940,5090,5090,5090,5090,76
|
|
20250107,090200,27941100,5080,5080,5090,5080,1120
|
|
20250107,090100,22245990,5080,5080,5080,5080,174
|
|
20250107,090000,21362070,5050,5080,5100,5050,4202
|