702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,203900,123628150,5390,5390,5390,5390,205
|
|
20250106,203800,123628150,5390,5390,5390,5390,0
|
|
20250106,203700,123628150,5390,5390,5390,5390,0
|
|
20250106,203600,123628150,5390,5390,5390,5390,0
|
|
20250106,203500,123628150,5390,5390,5390,5390,0
|
|
20250106,203400,123628150,5390,5390,5390,5390,0
|
|
20250106,203300,123628150,5390,5390,5390,5390,0
|
|
20250106,203200,123628150,5390,5390,5390,5390,0
|
|
20250106,203100,123628150,5390,5390,5390,5390,0
|
|
20250106,203000,123628150,5390,5390,5390,5390,0
|
|
20250106,202900,123628150,5390,5390,5390,5390,0
|
|
20250106,202800,123628150,5390,5390,5390,5390,0
|
|
20250106,202700,123628150,5390,5390,5390,5390,0
|
|
20250106,202600,123628150,5390,5390,5390,5390,0
|
|
20250106,202500,123628150,5390,5390,5390,5390,0
|
|
20250106,202400,123628150,5390,5390,5390,5390,0
|
|
20250106,202300,123628150,5390,5390,5390,5390,0
|
|
20250106,202200,123628150,5390,5390,5390,5390,0
|
|
20250106,202100,123628150,5390,5390,5390,5390,0
|
|
20250106,202000,123628150,5390,5390,5390,5390,0
|
|
20250106,201900,123628150,5390,5390,5390,5390,0
|
|
20250106,201800,123628150,5390,5390,5390,5390,0
|
|
20250106,201700,123628150,5390,5390,5390,5390,0
|
|
20250106,201600,123628150,5390,5390,5390,5390,0
|
|
20250106,201500,123628150,5390,5390,5390,5390,0
|
|
20250106,201400,123628150,5390,5390,5390,5390,0
|
|
20250106,201300,123628150,5390,5390,5390,5390,0
|
|
20250106,201200,123628150,5390,5390,5390,5390,0
|
|
20250106,201100,123628150,5390,5390,5390,5390,0
|
|
20250106,201000,123628150,5390,5390,5390,5390,0
|
|
20250106,200900,123628150,5390,5390,5390,5390,205
|
|
20250106,200800,123628150,5390,5390,5390,5390,0
|
|
20250106,200700,123628150,5390,5390,5390,5390,0
|
|
20250106,200600,123628150,5390,5390,5390,5390,0
|
|
20250106,200500,123628150,5390,5390,5390,5390,0
|
|
20250106,200400,123628150,5390,5390,5390,5390,0
|
|
20250106,200300,123628150,5390,5390,5390,5390,0
|
|
20250106,200200,123628150,5390,5390,5390,5390,0
|
|
20250106,200100,123628150,5390,5390,5390,5390,0
|
|
20250106,200000,123628150,5390,5390,5390,5390,0
|
|
20250106,195900,123628150,5390,5390,5390,5390,0
|
|
20250106,195800,123628150,5390,5390,5390,5390,0
|
|
20250106,195700,123628150,5390,5390,5390,5390,0
|
|
20250106,195600,123628150,5390,5390,5390,5390,0
|
|
20250106,195500,123628150,5390,5390,5390,5390,0
|
|
20250106,195400,123628150,5390,5390,5390,5390,0
|
|
20250106,195300,123628150,5390,5390,5390,5390,0
|
|
20250106,195200,123628150,5390,5390,5390,5390,0
|
|
20250106,195100,123628150,5390,5390,5390,5390,0
|
|
20250106,195000,123628150,5390,5390,5390,5390,0
|
|
20250106,194900,123628150,5390,5390,5390,5390,0
|
|
20250106,194800,123628150,5390,5390,5390,5390,0
|
|
20250106,194700,123628150,5390,5390,5390,5390,0
|
|
20250106,194600,123628150,5390,5390,5390,5390,0
|
|
20250106,194500,123628150,5390,5390,5390,5390,0
|
|
20250106,194400,123628150,5390,5390,5390,5390,0
|
|
20250106,194300,123628150,5390,5390,5390,5390,0
|
|
20250106,194200,123628150,5390,5390,5390,5390,0
|
|
20250106,194100,123628150,5390,5390,5390,5390,0
|
|
20250106,194000,123628150,5390,5390,5390,5390,0
|
|
20250106,193900,123628150,5390,5390,5390,5390,205
|
|
20250106,193800,123628150,5390,5390,5390,5390,0
|
|
20250106,193700,123628150,5390,5390,5390,5390,0
|
|
20250106,193600,123628150,5390,5390,5390,5390,0
|
|
20250106,193500,123628150,5390,5390,5390,5390,0
|
|
20250106,193400,123628150,5390,5390,5390,5390,0
|
|
20250106,193300,123628150,5390,5390,5390,5390,0
|
|
20250106,193200,123628150,5390,5390,5390,5390,0
|
|
20250106,193100,123628150,5390,5390,5390,5390,0
|
|
20250106,193000,123628150,5390,5390,5390,5390,0
|
|
20250106,192900,123628150,5390,5390,5390,5390,0
|
|
20250106,192800,123628150,5390,5390,5390,5390,0
|
|
20250106,192700,123628150,5390,5390,5390,5390,0
|
|
20250106,192600,123628150,5390,5390,5390,5390,0
|
|
20250106,192500,123628150,5390,5390,5390,5390,0
|
|
20250106,192400,123628150,5390,5390,5390,5390,0
|
|
20250106,192300,123628150,5390,5390,5390,5390,0
|
|
20250106,192200,123628150,5390,5390,5390,5390,0
|
|
20250106,192100,123628150,5390,5390,5390,5390,0
|
|
20250106,192000,123628150,5390,5390,5390,5390,0
|
|
20250106,191900,123628150,5390,5390,5390,5390,0
|
|
20250106,191800,123628150,5390,5390,5390,5390,0
|
|
20250106,191700,123628150,5390,5390,5390,5390,0
|
|
20250106,191600,123628150,5390,5390,5390,5390,0
|
|
20250106,191500,123628150,5390,5390,5390,5390,0
|
|
20250106,191400,123628150,5390,5390,5390,5390,0
|
|
20250106,191300,123628150,5390,5390,5390,5390,0
|
|
20250106,191200,123628150,5390,5390,5390,5390,0
|
|
20250106,191100,123628150,5390,5390,5390,5390,0
|
|
20250106,191000,123628150,5390,5390,5390,5390,0
|
|
20250106,190900,123628150,5390,5390,5390,5390,205
|
|
20250106,190800,123628150,5390,5390,5390,5390,0
|
|
20250106,190700,123628150,5390,5390,5390,5390,0
|
|
20250106,190600,123628150,5390,5390,5390,5390,0
|
|
20250106,190500,123628150,5390,5390,5390,5390,0
|
|
20250106,190400,123628150,5390,5390,5390,5390,0
|
|
20250106,190300,123628150,5390,5390,5390,5390,0
|
|
20250106,190200,123628150,5390,5390,5390,5390,0
|
|
20250106,190100,123628150,5390,5390,5390,5390,0
|
|
20250106,190000,123628150,5390,5390,5390,5390,0
|
|
20250106,185900,123628150,5390,5390,5390,5390,0
|
|
20250106,185800,123628150,5390,5390,5390,5390,0
|
|
20250106,185700,123628150,5390,5390,5390,5390,0
|
|
20250106,185600,123628150,5390,5390,5390,5390,0
|
|
20250106,185500,123628150,5390,5390,5390,5390,0
|
|
20250106,185400,123628150,5390,5390,5390,5390,0
|
|
20250106,185300,123628150,5390,5390,5390,5390,0
|
|
20250106,185200,123628150,5390,5390,5390,5390,0
|
|
20250106,185100,123628150,5390,5390,5390,5390,0
|
|
20250106,185000,123628150,5390,5390,5390,5390,0
|
|
20250106,184900,123628150,5390,5390,5390,5390,0
|
|
20250106,184800,123628150,5390,5390,5390,5390,0
|
|
20250106,184700,123628150,5390,5390,5390,5390,0
|
|
20250106,184600,123628150,5390,5390,5390,5390,0
|
|
20250106,184500,123628150,5390,5390,5390,5390,0
|
|
20250106,184400,123628150,5390,5390,5390,5390,0
|
|
20250106,184300,123628150,5390,5390,5390,5390,0
|
|
20250106,184200,123628150,5390,5390,5390,5390,0
|
|
20250106,184100,123628150,5390,5390,5390,5390,0
|
|
20250106,184000,123628150,5390,5390,5390,5390,0
|
|
20250106,183900,123628150,5390,5390,5390,5390,205
|
|
20250106,183800,123628150,5390,5390,5390,5390,0
|
|
20250106,183700,123628150,5390,5390,5390,5390,0
|
|
20250106,183600,123628150,5390,5390,5390,5390,0
|
|
20250106,183500,123628150,5390,5390,5390,5390,0
|
|
20250106,183400,123628150,5390,5390,5390,5390,0
|
|
20250106,183300,123628150,5390,5390,5390,5390,0
|
|
20250106,183200,123628150,5390,5390,5390,5390,0
|
|
20250106,183100,123628150,5390,5390,5390,5390,0
|
|
20250106,183000,123628150,5390,5390,5390,5390,0
|
|
20250106,182900,123628150,5390,5390,5390,5390,0
|
|
20250106,182800,123628150,5390,5390,5390,5390,0
|
|
20250106,182700,123628150,5390,5390,5390,5390,0
|
|
20250106,182600,123628150,5390,5390,5390,5390,0
|
|
20250106,182500,123628150,5390,5390,5390,5390,0
|
|
20250106,182400,123628150,5390,5390,5390,5390,0
|
|
20250106,182300,123628150,5390,5390,5390,5390,0
|
|
20250106,182200,123628150,5390,5390,5390,5390,0
|
|
20250106,182100,123628150,5390,5390,5390,5390,0
|
|
20250106,182000,123628150,5390,5390,5390,5390,0
|
|
20250106,181900,123628150,5390,5390,5390,5390,0
|
|
20250106,181800,123628150,5390,5390,5390,5390,0
|
|
20250106,181700,123628150,5390,5390,5390,5390,0
|
|
20250106,181600,123628150,5390,5390,5390,5390,0
|
|
20250106,181500,123628150,5390,5390,5390,5390,0
|
|
20250106,181400,123628150,5390,5390,5390,5390,0
|
|
20250106,181300,123628150,5390,5390,5390,5390,0
|
|
20250106,181200,123628150,5390,5390,5390,5390,0
|
|
20250106,181100,123628150,5390,5390,5390,5390,0
|
|
20250106,181000,123628150,5390,5390,5390,5390,0
|
|
20250106,180900,123628150,5390,5390,5390,5390,205
|
|
20250106,180800,123628150,5390,5390,5390,5390,0
|
|
20250106,180700,123628150,5390,5390,5390,5390,0
|
|
20250106,180600,123628150,5390,5390,5390,5390,0
|
|
20250106,180500,123628150,5390,5390,5390,5390,0
|
|
20250106,180400,123628150,5390,5390,5390,5390,0
|
|
20250106,180300,123628150,5390,5390,5390,5390,0
|
|
20250106,180200,123628150,5390,5390,5390,5390,0
|
|
20250106,180100,123628150,5390,5390,5390,5390,0
|
|
20250106,180000,123628150,5390,5390,5390,5390,0
|
|
20250106,175900,123628150,5390,5390,5390,5390,0
|
|
20250106,175800,123628150,5390,5390,5390,5390,0
|
|
20250106,175700,123628150,5390,5390,5390,5390,0
|
|
20250106,175600,123628150,5390,5390,5390,5390,0
|
|
20250106,175500,123628150,5390,5390,5390,5390,0
|
|
20250106,175400,123628150,5390,5390,5390,5390,0
|
|
20250106,175300,123628150,5390,5390,5390,5390,0
|
|
20250106,175200,123628150,5390,5390,5390,5390,0
|
|
20250106,175100,123628150,5390,5390,5390,5390,0
|
|
20250106,175000,123628150,5390,5390,5390,5390,0
|
|
20250106,174900,123628150,5390,5390,5390,5390,0
|
|
20250106,174800,123628150,5390,5390,5390,5390,0
|
|
20250106,174700,123628150,5390,5390,5390,5390,0
|
|
20250106,174600,123628150,5390,5390,5390,5390,0
|
|
20250106,174500,123628150,5390,5390,5390,5390,0
|
|
20250106,174400,123628150,5390,5390,5390,5390,0
|
|
20250106,174300,123628150,5390,5390,5390,5390,0
|
|
20250106,174200,123628150,5390,5390,5390,5390,0
|
|
20250106,174100,123628150,5390,5390,5390,5390,0
|
|
20250106,174000,123628150,5390,5390,5390,5390,0
|
|
20250106,173900,123628150,5390,5390,5390,5390,205
|
|
20250106,173800,123628150,5390,5390,5390,5390,0
|
|
20250106,173700,123628150,5390,5390,5390,5390,0
|
|
20250106,173600,123628150,5390,5390,5390,5390,0
|
|
20250106,173500,123628150,5390,5390,5390,5390,0
|
|
20250106,173400,123628150,5390,5390,5390,5390,0
|
|
20250106,173300,123628150,5390,5390,5390,5390,0
|
|
20250106,173200,123628150,5390,5390,5390,5390,0
|
|
20250106,173100,123628150,5390,5390,5390,5390,0
|
|
20250106,173000,123628150,5390,5390,5390,5390,0
|
|
20250106,172900,123628150,5390,5390,5390,5390,0
|
|
20250106,172800,123628150,5390,5390,5390,5390,0
|
|
20250106,172700,123628150,5390,5390,5390,5390,0
|
|
20250106,172600,123628150,5390,5390,5390,5390,0
|
|
20250106,172500,123628150,5390,5390,5390,5390,0
|
|
20250106,172400,123628150,5390,5390,5390,5390,0
|
|
20250106,172300,123628150,5390,5390,5390,5390,0
|
|
20250106,172200,123628150,5390,5390,5390,5390,0
|
|
20250106,172100,123628150,5390,5390,5390,5390,0
|
|
20250106,172000,123628150,5390,5390,5390,5390,0
|
|
20250106,171900,123628150,5390,5390,5390,5390,0
|
|
20250106,171800,123628150,5390,5390,5390,5390,0
|
|
20250106,171700,123628150,5390,5390,5390,5390,0
|
|
20250106,171600,123628150,5390,5390,5390,5390,0
|
|
20250106,171500,123628150,5390,5390,5390,5390,0
|
|
20250106,171400,123628150,5390,5390,5390,5390,0
|
|
20250106,171300,123628150,5390,5390,5390,5390,0
|
|
20250106,171200,123628150,5390,5390,5390,5390,0
|
|
20250106,171100,123628150,5390,5390,5390,5390,0
|
|
20250106,171000,123628150,5390,5390,5390,5390,0
|
|
20250106,170900,123628150,5390,5390,5390,5390,205
|
|
20250106,170800,123628150,5390,5390,5390,5390,0
|
|
20250106,170700,123628150,5390,5390,5390,5390,0
|
|
20250106,170600,123628150,5390,5390,5390,5390,0
|
|
20250106,170500,123628150,5390,5390,5390,5390,0
|
|
20250106,170400,123628150,5390,5390,5390,5390,0
|
|
20250106,170300,123628150,5390,5390,5390,5390,0
|
|
20250106,170200,123628150,5390,5390,5390,5390,0
|
|
20250106,170100,123628150,5390,5390,5390,5390,0
|
|
20250106,170000,123628150,5390,5390,5390,5390,0
|
|
20250106,165900,123628150,5390,5390,5390,5390,0
|
|
20250106,165800,123628150,5390,5390,5390,5390,0
|
|
20250106,165700,123628150,5390,5390,5390,5390,0
|
|
20250106,165600,123628150,5390,5390,5390,5390,0
|
|
20250106,165500,123628150,5390,5390,5390,5390,0
|
|
20250106,165400,123628150,5390,5390,5390,5390,0
|
|
20250106,165300,123628150,5390,5390,5390,5390,0
|
|
20250106,165200,123628150,5390,5390,5390,5390,0
|
|
20250106,165100,123628150,5390,5390,5390,5390,0
|
|
20250106,165000,123628150,5390,5390,5390,5390,0
|
|
20250106,164900,123628150,5390,5390,5390,5390,0
|
|
20250106,164800,123628150,5390,5390,5390,5390,0
|
|
20250106,164700,123628150,5390,5390,5390,5390,0
|
|
20250106,164600,123628150,5390,5390,5390,5390,0
|
|
20250106,164500,123628150,5390,5390,5390,5390,0
|
|
20250106,164400,123628150,5390,5390,5390,5390,0
|
|
20250106,164300,123628150,5390,5390,5390,5390,0
|
|
20250106,164200,123628150,5390,5390,5390,5390,0
|
|
20250106,164100,123628150,5390,5390,5390,5390,0
|
|
20250106,164000,123628150,5390,5390,5390,5390,0
|
|
20250106,163900,123628150,5390,5390,5390,5390,205
|
|
20250106,163800,123628150,5390,5390,5390,5390,0
|
|
20250106,163700,123628150,5390,5390,5390,5390,0
|
|
20250106,163600,123628150,5390,5390,5390,5390,0
|
|
20250106,163500,123628150,5390,5390,5390,5390,0
|
|
20250106,163400,123628150,5390,5390,5390,5390,0
|
|
20250106,163300,123628150,5390,5390,5390,5390,0
|
|
20250106,163200,123628150,5390,5390,5390,5390,0
|
|
20250106,163100,123628150,5390,5390,5390,5390,0
|
|
20250106,163000,123628150,5390,5390,5390,5390,0
|
|
20250106,162900,123628150,5390,5390,5390,5390,0
|
|
20250106,162800,123628150,5390,5390,5390,5390,0
|
|
20250106,162700,123628150,5390,5390,5390,5390,0
|
|
20250106,162600,123628150,5390,5390,5390,5390,0
|
|
20250106,162500,123628150,5390,5390,5390,5390,0
|
|
20250106,162400,123628150,5390,5390,5390,5390,0
|
|
20250106,162300,123628150,5390,5390,5390,5390,0
|
|
20250106,162200,123628150,5390,5390,5390,5390,0
|
|
20250106,162100,123628150,5390,5390,5390,5390,0
|
|
20250106,162000,123628150,5390,5390,5390,5390,0
|
|
20250106,161900,123628150,5390,5390,5390,5390,0
|
|
20250106,161800,123628150,5390,5390,5390,5390,0
|
|
20250106,161700,123628150,5390,5390,5390,5390,0
|
|
20250106,161600,123628150,5390,5390,5390,5390,0
|
|
20250106,161500,123628150,5390,5390,5390,5390,0
|
|
20250106,161400,123628150,5390,5390,5390,5390,0
|
|
20250106,161300,123628150,5390,5390,5390,5390,0
|
|
20250106,161200,123628150,5390,5390,5390,5390,0
|
|
20250106,161100,123628150,5390,5390,5390,5390,0
|
|
20250106,161000,123628150,5390,5390,5390,5390,0
|
|
20250106,160900,123628150,5390,5390,5390,5390,205
|
|
20250106,160800,123628150,5390,5390,5390,5390,0
|
|
20250106,160700,123628150,5390,5390,5390,5390,0
|
|
20250106,160600,123628150,5390,5390,5390,5390,0
|
|
20250106,160500,123628150,5390,5390,5390,5390,0
|
|
20250106,160400,123628150,5390,5390,5390,5390,0
|
|
20250106,160300,123628150,5390,5390,5390,5390,0
|
|
20250106,160200,123628150,5390,5390,5390,5390,0
|
|
20250106,160100,123628150,5390,5390,5390,5390,0
|
|
20250106,160000,123628150,5390,5390,5390,5390,0
|
|
20250106,155900,123628150,5390,5390,5390,5390,0
|
|
20250106,155800,123628150,5390,5390,5390,5390,0
|
|
20250106,155700,123628150,5390,5390,5390,5390,0
|
|
20250106,155600,123628150,5390,5390,5390,5390,0
|
|
20250106,155500,123628150,5390,5390,5390,5390,0
|
|
20250106,155400,123628150,5390,5390,5390,5390,0
|
|
20250106,155300,123628150,5390,5390,5390,5390,0
|
|
20250106,155200,123628150,5390,5390,5390,5390,0
|
|
20250106,155100,123628150,5390,5390,5390,5390,0
|
|
20250106,155000,123628150,5390,5390,5390,5390,0
|
|
20250106,154900,123628150,5390,5390,5390,5390,0
|
|
20250106,154800,123628150,5390,5390,5390,5390,0
|
|
20250106,154700,123628150,5390,5390,5390,5390,0
|
|
20250106,154600,123628150,5390,5390,5390,5390,0
|
|
20250106,154500,123628150,5390,5390,5390,5390,0
|
|
20250106,154400,123628150,5390,5390,5390,5390,0
|
|
20250106,154300,123628150,5390,5390,5390,5390,0
|
|
20250106,154200,123628150,5390,5390,5390,5390,0
|
|
20250106,154100,123628150,5390,5390,5390,5390,0
|
|
20250106,154000,123628150,5390,5390,5390,5390,0
|
|
20250106,153900,123628150,5390,5390,5390,5390,205
|
|
20250106,153800,123628150,5390,5390,5390,5390,0
|
|
20250106,153700,123628150,5390,5390,5390,5390,0
|
|
20250106,153600,123628150,5390,5390,5390,5390,0
|
|
20250106,153500,123628150,5390,5390,5390,5390,0
|
|
20250106,153400,123628150,5390,5390,5390,5390,0
|
|
20250106,153300,123628150,5390,5390,5390,5390,0
|
|
20250106,153200,123628150,5390,5390,5390,5390,0
|
|
20250106,153100,123628150,5390,5390,5390,5390,0
|
|
20250106,153000,123628150,5390,5390,5390,5390,205
|
|
20250106,152900,122523200,5390,5390,5390,5390,0
|
|
20250106,152800,122523200,5390,5390,5390,5390,0
|
|
20250106,152700,122523200,5390,5390,5390,5390,0
|
|
20250106,152600,122523200,5390,5390,5390,5390,0
|
|
20250106,152500,122523200,5390,5390,5390,5390,0
|
|
20250106,152400,122523200,5390,5390,5390,5390,0
|
|
20250106,152300,122523200,5390,5390,5390,5390,0
|
|
20250106,152200,122523200,5390,5390,5390,5390,0
|
|
20250106,152100,122523200,5390,5390,5390,5390,0
|
|
20250106,152000,122523200,5390,5390,5390,5390,0
|
|
20250106,151900,122523200,5390,5380,5390,5380,436
|
|
20250106,151800,120177240,5380,5380,5380,5380,1048
|
|
20250106,151700,114539000,5380,5380,5380,5380,12
|
|
20250106,151600,114474440,5380,5380,5380,5380,34
|
|
20250106,151500,114291520,5380,5380,5380,5380,10
|
|
20250106,151400,114237720,5380,5370,5380,5370,47
|
|
20250106,151300,113985280,5380,5390,5390,5380,595
|
|
20250106,151200,110784150,5390,5390,5390,5390,17
|
|
20250106,151100,110692520,5390,5400,5400,5390,14
|
|
20250106,151000,110616960,5400,5400,5400,5400,100
|
|
20250106,150900,110076960,5400,5400,5410,5380,62
|
|
20250106,150800,109743170,5390,5390,5390,5390,18
|
|
20250106,150700,109646150,5390,5390,5390,5390,0
|
|
20250106,150600,109646150,5390,5400,5400,5390,809
|
|
20250106,150500,105280900,5410,5410,5410,5410,0
|
|
20250106,150400,105280900,5410,5410,5410,5410,42
|
|
20250106,150300,105053680,5410,5410,5410,5410,0
|
|
20250106,150200,105053680,5410,5410,5410,5410,0
|
|
20250106,150100,105053680,5410,5410,5410,5410,18
|
|
20250106,150000,104956300,5420,5420,5420,5420,0
|
|
20250106,145900,104956300,5420,5420,5420,5420,0
|
|
20250106,145800,104956300,5420,5420,5420,5420,0
|
|
20250106,145700,104956300,5420,5420,5420,5420,0
|
|
20250106,145600,104956300,5420,5420,5420,5420,1
|
|
20250106,145500,104950880,5420,5420,5420,5420,3
|
|
20250106,145400,104934620,5420,5420,5420,5420,0
|
|
20250106,145300,104934620,5420,5420,5420,5420,0
|
|
20250106,145200,104934620,5420,5420,5420,5420,0
|
|
20250106,145100,104934620,5420,5420,5420,5420,0
|
|
20250106,145000,104934620,5420,5420,5420,5420,0
|
|
20250106,144900,104934620,5420,5420,5420,5420,1
|
|
20250106,144800,104929200,5410,5410,5410,5410,0
|
|
20250106,144700,104929200,5410,5410,5410,5410,43
|
|
20250106,144600,104696570,5400,5400,5400,5400,0
|
|
20250106,144500,104696570,5400,5400,5400,5400,0
|
|
20250106,144400,104696570,5400,5400,5400,5400,0
|
|
20250106,144300,104696570,5400,5400,5400,5400,0
|
|
20250106,144200,104696570,5400,5400,5400,5400,0
|
|
20250106,144100,104696570,5400,5400,5400,5400,0
|
|
20250106,144000,104696570,5400,5390,5400,5390,6
|
|
20250106,143900,104664190,5400,5400,5400,5400,0
|
|
20250106,143800,104664190,5400,5400,5400,5400,6
|
|
20250106,143700,104631790,5420,5410,5420,5390,33
|
|
20250106,143600,104453350,5390,5390,5390,5390,2
|
|
20250106,143500,104442570,5420,5420,5420,5420,0
|
|
20250106,143400,104442570,5420,5420,5420,5420,2
|
|
20250106,143300,104431730,5420,5420,5420,5420,0
|
|
20250106,143200,104431730,5420,5420,5420,5420,0
|
|
20250106,143100,104431730,5420,5420,5420,5420,5
|
|
20250106,143000,104404630,5390,5390,5390,5390,0
|
|
20250106,142900,104404630,5390,5390,5390,5390,0
|
|
20250106,142800,104404630,5390,5400,5400,5390,22
|
|
20250106,142700,104286030,5420,5420,5420,5420,0
|
|
20250106,142600,104286030,5420,5420,5420,5420,0
|
|
20250106,142500,104286030,5420,5420,5420,5420,0
|
|
20250106,142400,104286030,5420,5420,5420,5420,0
|
|
20250106,142300,104286030,5420,5420,5420,5420,0
|
|
20250106,142200,104286030,5420,5420,5420,5420,0
|
|
20250106,142100,104286030,5420,5420,5420,5420,0
|
|
20250106,142000,104286030,5420,5420,5420,5420,1
|
|
20250106,141900,104280610,5410,5410,5410,5410,0
|
|
20250106,141800,104280610,5410,5410,5410,5410,0
|
|
20250106,141700,104280610,5410,5410,5410,5410,45
|
|
20250106,141600,104037160,5410,5380,5410,5380,55
|
|
20250106,141500,103741230,5390,5400,5400,5390,1124
|
|
20250106,141400,97680260,5400,5400,5400,5400,0
|
|
20250106,141300,97680260,5400,5400,5400,5400,23
|
|
20250106,141200,97556060,5400,5400,5400,5400,0
|
|
20250106,141100,97556060,5400,5400,5400,5400,60
|
|
20250106,141000,97232060,5400,5400,5400,5400,0
|
|
20250106,140900,97232060,5400,5400,5400,5400,0
|
|
20250106,140800,97232060,5400,5400,5400,5400,0
|
|
20250106,140700,97232060,5400,5400,5400,5400,0
|
|
20250106,140600,97232060,5400,5410,5410,5400,19
|
|
20250106,140500,97129440,5420,5420,5420,5420,0
|
|
20250106,140400,97129440,5420,5420,5420,5420,0
|
|
20250106,140300,97129440,5420,5420,5420,5420,0
|
|
20250106,140200,97129440,5420,5420,5420,5420,0
|
|
20250106,140100,97129440,5420,5420,5420,5420,0
|
|
20250106,140000,97129440,5420,5420,5420,5420,0
|
|
20250106,135900,97129440,5420,5420,5420,5420,0
|
|
20250106,135800,97129440,5420,5420,5420,5420,0
|
|
20250106,135700,97129440,5420,5420,5420,5420,0
|
|
20250106,135600,97129440,5420,5420,5420,5420,0
|
|
20250106,135500,97129440,5420,5420,5420,5420,143
|
|
20250106,135400,96354380,5420,5420,5420,5420,0
|
|
20250106,135300,96354380,5420,5420,5420,5420,0
|
|
20250106,135200,96354380,5420,5420,5420,5420,0
|
|
20250106,135100,96354380,5420,5420,5420,5420,0
|
|
20250106,135000,96354380,5420,5420,5420,5420,0
|
|
20250106,134900,96354380,5420,5420,5420,5420,1
|
|
20250106,134800,96348960,5410,5410,5410,5410,0
|
|
20250106,134700,96348960,5410,5410,5410,5410,0
|
|
20250106,134600,96348960,5410,5410,5410,5410,0
|
|
20250106,134500,96348960,5410,5410,5410,5410,1
|
|
20250106,134400,96343550,5410,5410,5410,5410,0
|
|
20250106,134300,96343550,5410,5410,5410,5410,39
|
|
20250106,134200,96132560,5410,5410,5410,5410,341
|
|
20250106,134100,94287750,5410,5410,5410,5410,0
|
|
20250106,134000,94287750,5410,5410,5410,5410,1
|
|
20250106,133900,94282340,5400,5400,5400,5400,70
|
|
20250106,133800,93904340,5400,5400,5400,5400,7
|
|
20250106,133700,93866540,5410,5410,5410,5410,0
|
|
20250106,133600,93866540,5410,5410,5410,5410,3
|
|
20250106,133500,93850310,5410,5410,5410,5410,4
|
|
20250106,133400,93828670,5410,5410,5410,5410,0
|
|
20250106,133300,93828670,5410,5410,5410,5410,64
|
|
20250106,133200,93482430,5410,5410,5410,5410,0
|
|
20250106,133100,93482430,5410,5410,5410,5410,0
|
|
20250106,133000,93482430,5410,5410,5410,5410,0
|
|
20250106,132900,93482430,5410,5410,5410,5410,0
|
|
20250106,132800,93482430,5410,5410,5410,5410,0
|
|
20250106,132700,93482430,5410,5410,5410,5410,19
|
|
20250106,132600,93379640,5410,5410,5410,5410,25
|
|
20250106,132500,93244390,5400,5400,5400,5400,97
|
|
20250106,132400,92720590,5400,5400,5400,5400,58
|
|
20250106,132300,92407390,5400,5400,5400,5400,102
|
|
20250106,132200,91856590,5400,5400,5400,5400,0
|
|
20250106,132100,91856590,5400,5400,5400,5400,30
|
|
20250106,132000,91694590,5400,5400,5400,5400,0
|
|
20250106,131900,91694590,5400,5400,5400,5400,53
|
|
20250106,131800,91408390,5400,5400,5400,5400,157
|
|
20250106,131700,90560590,5400,5400,5400,5400,0
|
|
20250106,131600,90560590,5400,5400,5400,5400,0
|
|
20250106,131500,90560590,5400,5400,5400,5400,0
|
|
20250106,131400,90560590,5400,5400,5400,5400,1
|
|
20250106,131300,90555190,5410,5410,5410,5410,10
|
|
20250106,131200,90501090,5410,5410,5410,5410,0
|
|
20250106,131100,90501090,5410,5410,5410,5410,0
|
|
20250106,131000,90501090,5410,5410,5410,5410,0
|
|
20250106,130900,90501090,5410,5410,5410,5410,0
|
|
20250106,130800,90501090,5410,5410,5410,5410,0
|
|
20250106,130700,90501090,5410,5410,5410,5410,0
|
|
20250106,130600,90501090,5410,5410,5410,5410,0
|
|
20250106,130500,90501090,5410,5410,5410,5410,2
|
|
20250106,130400,90490270,5400,5400,5400,5400,0
|
|
20250106,130300,90490270,5400,5400,5400,5400,200
|
|
20250106,130200,89410270,5400,5400,5400,5400,100
|
|
20250106,130100,88870270,5400,5400,5400,5400,0
|
|
20250106,130000,88870270,5400,5400,5400,5400,0
|
|
20250106,125900,88870270,5400,5400,5400,5400,0
|
|
20250106,125800,88870270,5400,5400,5400,5400,0
|
|
20250106,125700,88870270,5400,5400,5400,5400,2
|
|
20250106,125600,88859470,5410,5410,5410,5410,0
|
|
20250106,125500,88859470,5410,5410,5410,5410,0
|
|
20250106,125400,88859470,5410,5410,5410,5410,0
|
|
20250106,125300,88859470,5410,5410,5410,5410,9
|
|
20250106,125200,88810780,5410,5410,5410,5410,0
|
|
20250106,125100,88810780,5410,5410,5410,5410,0
|
|
20250106,125000,88810780,5410,5410,5410,5410,41
|
|
20250106,124900,88588970,5410,5410,5410,5410,1
|
|
20250106,124800,88583560,5410,5410,5410,5410,0
|
|
20250106,124700,88583560,5410,5410,5410,5410,0
|
|
20250106,124600,88583560,5410,5410,5410,5410,0
|
|
20250106,124500,88583560,5410,5410,5410,5410,0
|
|
20250106,124400,88583560,5410,5410,5410,5410,0
|
|
20250106,124300,88583560,5410,5410,5410,5410,0
|
|
20250106,124200,88583560,5410,5410,5410,5410,0
|
|
20250106,124100,88583560,5410,5410,5410,5410,0
|
|
20250106,124000,88583560,5410,5410,5410,5410,0
|
|
20250106,123900,88583560,5410,5410,5410,5410,0
|
|
20250106,123800,88583560,5410,5410,5410,5410,1
|
|
20250106,123700,88578150,5410,5410,5410,5410,0
|
|
20250106,123600,88578150,5410,5410,5410,5410,1
|
|
20250106,123500,88572740,5410,5410,5410,5410,0
|
|
20250106,123400,88572740,5410,5410,5410,5410,0
|
|
20250106,123300,88572740,5410,5400,5410,5400,10
|
|
20250106,123200,88518720,5400,5400,5400,5400,23
|
|
20250106,123100,88394520,5400,5400,5400,5400,200
|
|
20250106,123000,87314520,5400,5400,5400,5400,50
|
|
20250106,122900,87044520,5400,5400,5400,5400,0
|
|
20250106,122800,87044520,5400,5400,5400,5400,1
|
|
20250106,122700,87039120,5400,5400,5400,5400,0
|
|
20250106,122600,87039120,5400,5400,5400,5400,0
|
|
20250106,122500,87039120,5400,5400,5400,5400,0
|
|
20250106,122400,87039120,5400,5400,5400,5400,0
|
|
20250106,122300,87039120,5400,5400,5400,5400,3
|
|
20250106,122200,87022920,5400,5400,5400,5400,5
|
|
20250106,122100,86995920,5400,5400,5400,5400,5
|
|
20250106,122000,86968920,5400,5400,5400,5400,0
|
|
20250106,121900,86968920,5400,5400,5400,5400,0
|
|
20250106,121800,86968920,5400,5400,5400,5400,0
|
|
20250106,121700,86968920,5400,5400,5400,5400,10
|
|
20250106,121600,86914920,5400,5400,5400,5400,130
|
|
20250106,121500,86212920,5400,5400,5400,5400,0
|
|
20250106,121400,86212920,5400,5400,5400,5400,0
|
|
20250106,121300,86212920,5400,5400,5400,5400,0
|
|
20250106,121200,86212920,5400,5400,5400,5400,2
|
|
20250106,121100,86202120,5400,5400,5400,5400,20
|
|
20250106,121000,86094120,5400,5400,5400,5400,0
|
|
20250106,120900,86094120,5400,5400,5400,5400,0
|
|
20250106,120800,86094120,5400,5400,5400,5400,0
|
|
20250106,120700,86094120,5400,5400,5400,5400,0
|
|
20250106,120600,86094120,5400,5400,5400,5400,0
|
|
20250106,120500,86094120,5400,5400,5400,5400,0
|
|
20250106,120400,86094120,5400,5400,5400,5400,10
|
|
20250106,120300,86040120,5400,5400,5400,5400,21
|
|
20250106,120200,85926720,5400,5400,5400,5400,31
|
|
20250106,120100,85759320,5400,5390,5400,5390,4
|
|
20250106,120000,85737740,5390,5390,5390,5390,1
|
|
20250106,115900,85732350,5390,5390,5390,5390,0
|
|
20250106,115800,85732350,5390,5390,5390,5390,27
|
|
20250106,115700,85586820,5390,5390,5390,5390,0
|
|
20250106,115600,85586820,5390,5390,5390,5390,3
|
|
20250106,115500,85570650,5400,5400,5400,5400,0
|
|
20250106,115400,85570650,5400,5400,5400,5400,0
|
|
20250106,115300,85570650,5400,5400,5400,5400,0
|
|
20250106,115200,85570650,5400,5400,5400,5400,0
|
|
20250106,115100,85570650,5400,5400,5400,5400,0
|
|
20250106,115000,85570650,5400,5400,5400,5400,1
|
|
20250106,114900,85565250,5400,5400,5400,5400,1
|
|
20250106,114800,85559850,5400,5400,5400,5400,0
|
|
20250106,114700,85559850,5400,5400,5400,5400,0
|
|
20250106,114600,85559850,5400,5400,5400,5400,3
|
|
20250106,114500,85543650,5400,5400,5400,5400,0
|
|
20250106,114400,85543650,5400,5400,5400,5400,0
|
|
20250106,114300,85543650,5400,5400,5400,5400,0
|
|
20250106,114200,85543650,5400,5400,5400,5400,1
|
|
20250106,114100,85538250,5390,5390,5390,5390,0
|
|
20250106,114000,85538250,5390,5390,5390,5390,175
|
|
20250106,113900,84595000,5390,5390,5390,5390,0
|
|
20250106,113800,84595000,5390,5390,5390,5390,2
|
|
20250106,113700,84584220,5380,5380,5380,5380,0
|
|
20250106,113600,84584220,5380,5380,5380,5380,0
|
|
20250106,113500,84584220,5380,5380,5380,5380,2
|
|
20250106,113400,84573460,5380,5380,5380,5380,0
|
|
20250106,113300,84573460,5380,5380,5380,5380,0
|
|
20250106,113200,84573460,5380,5390,5390,5380,1434
|
|
20250106,113100,76844470,5380,5380,5380,5380,0
|
|
20250106,113000,76844470,5380,5390,5390,5380,690
|
|
20250106,112900,73132190,5390,5380,5390,5380,336
|
|
20250106,112800,71324430,5370,5370,5370,5370,0
|
|
20250106,112700,71324430,5370,5380,5380,5370,109
|
|
20250106,112600,70738520,5380,5380,5380,5380,0
|
|
20250106,112500,70738520,5380,5380,5380,5380,360
|
|
20250106,112400,68801720,5390,5390,5390,5390,1
|
|
20250106,112300,68796330,5390,5390,5390,5390,0
|
|
20250106,112200,68796330,5390,5390,5390,5390,0
|
|
20250106,112100,68796330,5390,5390,5390,5390,555
|
|
20250106,112000,65804880,5390,5390,5390,5390,58
|
|
20250106,111900,65492260,5400,5400,5400,5400,0
|
|
20250106,111800,65492260,5400,5400,5400,5400,0
|
|
20250106,111700,65492260,5400,5390,5400,5380,42
|
|
20250106,111600,65266070,5400,5400,5400,5400,0
|
|
20250106,111500,65266070,5400,5400,5400,5400,2
|
|
20250106,111400,65255270,5400,5400,5400,5400,1
|
|
20250106,111300,65249870,5400,5400,5400,5400,4
|
|
20250106,111200,65228270,5380,5380,5380,5380,0
|
|
20250106,111100,65228270,5380,5380,5380,5380,0
|
|
20250106,111000,65228270,5380,5380,5380,5380,0
|
|
20250106,110900,65228270,5380,5380,5380,5380,0
|
|
20250106,110800,65228270,5380,5380,5380,5380,0
|
|
20250106,110700,65228270,5380,5380,5380,5380,4
|
|
20250106,110600,65206750,5380,5380,5380,5380,2
|
|
20250106,110500,65195990,5370,5370,5370,5370,0
|
|
20250106,110400,65195990,5370,5370,5370,5370,0
|
|
20250106,110300,65195990,5370,5390,5390,5370,364
|
|
20250106,110200,63238160,5400,5400,5400,5400,0
|
|
20250106,110100,63238160,5400,5400,5400,5400,0
|
|
20250106,110000,63238160,5400,5400,5400,5400,9
|
|
20250106,105900,63189560,5400,5400,5400,5400,0
|
|
20250106,105800,63189560,5400,5400,5400,5400,0
|
|
20250106,105700,63189560,5400,5400,5400,5400,0
|
|
20250106,105600,63189560,5400,5400,5400,5400,0
|
|
20250106,105500,63189560,5400,5400,5400,5400,0
|
|
20250106,105400,63189560,5400,5400,5400,5400,0
|
|
20250106,105300,63189560,5400,5400,5400,5400,2
|
|
20250106,105200,63178760,5380,5380,5380,5380,0
|
|
20250106,105100,63178760,5380,5380,5380,5370,1244
|
|
20250106,105000,56494540,5380,5380,5380,5380,3
|
|
20250106,104900,56478400,5380,5380,5380,5380,0
|
|
20250106,104800,56478400,5380,5380,5380,5380,0
|
|
20250106,104700,56478400,5380,5380,5380,5380,0
|
|
20250106,104600,56478400,5380,5380,5380,5380,8
|
|
20250106,104500,56435360,5380,5380,5380,5380,1
|
|
20250106,104400,56429980,5380,5380,5380,5380,1
|
|
20250106,104300,56424600,5380,5380,5380,5380,0
|
|
20250106,104200,56424600,5380,5380,5380,5380,3
|
|
20250106,104100,56408460,5380,5380,5380,5380,277
|
|
20250106,104000,54918200,5380,5380,5380,5380,223
|
|
20250106,103900,53718460,5380,5370,5380,5370,181
|
|
20250106,103800,52746180,5380,5380,5380,5380,1
|
|
20250106,103700,52740800,5380,5380,5380,5380,272
|
|
20250106,103600,51277440,5390,5390,5390,5390,113
|
|
20250106,103500,50668370,5400,5400,5400,5400,0
|
|
20250106,103400,50668370,5400,5410,5410,5400,363
|
|
20250106,103300,48708030,5400,5400,5400,5400,0
|
|
20250106,103200,48708030,5400,5400,5400,5400,170
|
|
20250106,103100,47790030,5420,5410,5420,5410,15
|
|
20250106,103000,47708870,5420,5420,5420,5420,0
|
|
20250106,102900,47708870,5420,5420,5420,5420,0
|
|
20250106,102800,47708870,5420,5420,5420,5420,7
|
|
20250106,102700,47670930,5420,5420,5420,5420,1
|
|
20250106,102600,47665510,5410,5410,5410,5410,0
|
|
20250106,102500,47665510,5410,5400,5420,5400,1025
|
|
20250106,102400,42117930,5400,5400,5400,5400,10
|
|
20250106,102300,42063930,5400,5400,5400,5400,0
|
|
20250106,102200,42063930,5400,5400,5400,5400,0
|
|
20250106,102100,42063930,5400,5400,5400,5400,41
|
|
20250106,102000,41842530,5400,5400,5400,5400,0
|
|
20250106,101900,41842530,5400,5400,5400,5400,0
|
|
20250106,101800,41842530,5400,5400,5400,5400,1
|
|
20250106,101700,41837130,5400,5400,5400,5400,0
|
|
20250106,101600,41837130,5400,5400,5400,5400,0
|
|
20250106,101500,41837130,5400,5400,5400,5400,1
|
|
20250106,101400,41831730,5370,5370,5370,5370,13
|
|
20250106,101300,41761920,5370,5370,5370,5370,0
|
|
20250106,101200,41761920,5370,5400,5400,5370,110
|
|
20250106,101100,41171050,5370,5400,5400,5370,2433
|
|
20250106,101000,28087000,5400,5400,5400,5400,0
|
|
20250106,100900,28087000,5400,5390,5400,5390,20
|
|
20250106,100800,27979030,5400,5400,5400,5400,0
|
|
20250106,100700,27979030,5400,5400,5400,5400,11
|
|
20250106,100600,27919630,5400,5390,5400,5390,53
|
|
20250106,100500,27633930,5390,5390,5390,5390,0
|
|
20250106,100400,27633930,5390,5390,5390,5390,1
|
|
20250106,100300,27628540,5400,5400,5400,5400,0
|
|
20250106,100200,27628540,5400,5400,5400,5400,267
|
|
20250106,100100,26186740,5380,5390,5390,5380,19
|
|
20250106,100000,26084510,5400,5400,5400,5400,0
|
|
20250106,095900,26084510,5400,5400,5400,5400,4
|
|
20250106,095800,26062910,5380,5380,5380,5380,0
|
|
20250106,095700,26062910,5380,5380,5380,5380,0
|
|
20250106,095600,26062910,5380,5390,5390,5380,352
|
|
20250106,095500,24169040,5390,5390,5390,5390,0
|
|
20250106,095400,24169040,5390,5390,5390,5380,45
|
|
20250106,095300,23926500,5390,5390,5390,5390,0
|
|
20250106,095200,23926500,5390,5390,5390,5390,0
|
|
20250106,095100,23926500,5390,5390,5390,5390,0
|
|
20250106,095000,23926500,5390,5390,5390,5390,0
|
|
20250106,094900,23926500,5390,5390,5390,5380,35
|
|
20250106,094800,23738120,5390,5390,5390,5390,1
|
|
20250106,094700,23732730,5390,5390,5390,5380,32
|
|
20250106,094600,23560300,5380,5380,5380,5380,149
|
|
20250106,094500,22758680,5380,5380,5380,5380,14
|
|
20250106,094400,22683360,5380,5380,5380,5380,40
|
|
20250106,094300,22468160,5380,5380,5380,5380,17
|
|
20250106,094200,22376700,5390,5390,5390,5390,0
|
|
20250106,094100,22376700,5390,5390,5390,5390,278
|
|
20250106,094000,20878280,5390,5380,5390,5380,2
|
|
20250106,093900,20867510,5390,5390,5390,5390,17
|
|
20250106,093800,20775880,5390,5390,5390,5390,0
|
|
20250106,093700,20775880,5390,5380,5390,5380,21
|
|
20250106,093600,20662890,5380,5380,5380,5380,0
|
|
20250106,093500,20662890,5380,5380,5380,5380,710
|
|
20250106,093400,16843090,5380,5380,5380,5380,0
|
|
20250106,093300,16843090,5380,5380,5380,5380,81
|
|
20250106,093200,16407310,5390,5390,5390,5390,76
|
|
20250106,093100,15997670,5390,5390,5390,5390,165
|
|
20250106,093000,15108320,5400,5400,5400,5400,5
|
|
20250106,092900,15081320,5400,5400,5400,5390,79
|
|
20250106,092800,14654990,5400,5400,5400,5400,0
|
|
20250106,092700,14654990,5400,5410,5410,5400,139
|
|
20250106,092600,13904210,5400,5410,5410,5400,512
|
|
20250106,092500,11137790,5410,5410,5410,5410,377
|
|
20250106,092400,9098220,5410,5410,5410,5410,0
|
|
20250106,092300,9098220,5410,5410,5410,5410,1
|
|
20250106,092200,9092810,5410,5410,5410,5410,0
|
|
20250106,092100,9092810,5410,5410,5410,5410,325
|
|
20250106,092000,7334560,5410,5410,5410,5410,0
|
|
20250106,091900,7334560,5410,5410,5410,5410,100
|
|
20250106,091800,6793560,5410,5410,5410,5410,0
|
|
20250106,091700,6793560,5410,5420,5420,5410,100
|
|
20250106,091600,6252340,5410,5410,5410,5410,0
|
|
20250106,091500,6252340,5410,5410,5410,5410,0
|
|
20250106,091400,6252340,5410,5410,5410,5410,0
|
|
20250106,091300,6252340,5410,5420,5420,5410,700
|
|
20250106,091200,2464190,5420,5420,5420,5420,0
|
|
20250106,091100,2464190,5420,5420,5420,5420,0
|
|
20250106,091000,2464190,5420,5420,5420,5420,0
|
|
20250106,090900,2464190,5420,5420,5420,5420,0
|
|
20250106,090800,2464190,5420,5420,5420,5420,0
|
|
20250106,090700,2464190,5420,5420,5420,5420,0
|
|
20250106,090600,2464190,5420,5420,5420,5420,165
|
|
20250106,090500,1569890,5480,5480,5480,5480,0
|
|
20250106,090400,1569890,5480,5480,5480,5480,0
|
|
20250106,090300,1569890,5480,5430,5480,5430,101
|
|
20250106,090200,1021410,5420,5420,5420,5420,7
|
|
20250106,090100,983470,5420,5430,5430,5420,80
|
|
20250106,090000,549490,5420,5420,5500,5420,101
|