702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,203900,183635940,5240,5240,5240,5240,255
|
|
20250109,203800,183635940,5240,5240,5240,5240,0
|
|
20250109,203700,183635940,5240,5240,5240,5240,0
|
|
20250109,203600,183635940,5240,5240,5240,5240,0
|
|
20250109,203500,183635940,5240,5240,5240,5240,0
|
|
20250109,203400,183635940,5240,5240,5240,5240,0
|
|
20250109,203300,183635940,5240,5240,5240,5240,0
|
|
20250109,203200,183635940,5240,5240,5240,5240,0
|
|
20250109,203100,183635940,5240,5240,5240,5240,0
|
|
20250109,203000,183635940,5240,5240,5240,5240,0
|
|
20250109,202900,183635940,5240,5240,5240,5240,0
|
|
20250109,202800,183635940,5240,5240,5240,5240,0
|
|
20250109,202700,183635940,5240,5240,5240,5240,0
|
|
20250109,202600,183635940,5240,5240,5240,5240,0
|
|
20250109,202500,183635940,5240,5240,5240,5240,0
|
|
20250109,202400,183635940,5240,5240,5240,5240,0
|
|
20250109,202300,183635940,5240,5240,5240,5240,0
|
|
20250109,202200,183635940,5240,5240,5240,5240,0
|
|
20250109,202100,183635940,5240,5240,5240,5240,0
|
|
20250109,202000,183635940,5240,5240,5240,5240,0
|
|
20250109,201900,183635940,5240,5240,5240,5240,0
|
|
20250109,201800,183635940,5240,5240,5240,5240,0
|
|
20250109,201700,183635940,5240,5240,5240,5240,0
|
|
20250109,201600,183635940,5240,5240,5240,5240,0
|
|
20250109,201500,183635940,5240,5240,5240,5240,0
|
|
20250109,201400,183635940,5240,5240,5240,5240,0
|
|
20250109,201300,183635940,5240,5240,5240,5240,0
|
|
20250109,201200,183635940,5240,5240,5240,5240,0
|
|
20250109,201100,183635940,5240,5240,5240,5240,0
|
|
20250109,201000,183635940,5240,5240,5240,5240,0
|
|
20250109,200900,183635940,5240,5240,5240,5240,255
|
|
20250109,200800,183635940,5240,5240,5240,5240,0
|
|
20250109,200700,183635940,5240,5240,5240,5240,0
|
|
20250109,200600,183635940,5240,5240,5240,5240,0
|
|
20250109,200500,183635940,5240,5240,5240,5240,0
|
|
20250109,200400,183635940,5240,5240,5240,5240,0
|
|
20250109,200300,183635940,5240,5240,5240,5240,0
|
|
20250109,200200,183635940,5240,5240,5240,5240,0
|
|
20250109,200100,183635940,5240,5240,5240,5240,0
|
|
20250109,200000,183635940,5240,5240,5240,5240,0
|
|
20250109,195900,183635940,5240,5240,5240,5240,0
|
|
20250109,195800,183635940,5240,5240,5240,5240,0
|
|
20250109,195700,183635940,5240,5240,5240,5240,0
|
|
20250109,195600,183635940,5240,5240,5240,5240,0
|
|
20250109,195500,183635940,5240,5240,5240,5240,0
|
|
20250109,195400,183635940,5240,5240,5240,5240,0
|
|
20250109,195300,183635940,5240,5240,5240,5240,0
|
|
20250109,195200,183635940,5240,5240,5240,5240,0
|
|
20250109,195100,183635940,5240,5240,5240,5240,0
|
|
20250109,195000,183635940,5240,5240,5240,5240,0
|
|
20250109,194900,183635940,5240,5240,5240,5240,0
|
|
20250109,194800,183635940,5240,5240,5240,5240,0
|
|
20250109,194700,183635940,5240,5240,5240,5240,0
|
|
20250109,194600,183635940,5240,5240,5240,5240,0
|
|
20250109,194500,183635940,5240,5240,5240,5240,0
|
|
20250109,194400,183635940,5240,5240,5240,5240,0
|
|
20250109,194300,183635940,5240,5240,5240,5240,0
|
|
20250109,194200,183635940,5240,5240,5240,5240,0
|
|
20250109,194100,183635940,5240,5240,5240,5240,0
|
|
20250109,194000,183635940,5240,5240,5240,5240,0
|
|
20250109,193900,183635940,5240,5240,5240,5240,255
|
|
20250109,193800,183635940,5240,5240,5240,5240,0
|
|
20250109,193700,183635940,5240,5240,5240,5240,0
|
|
20250109,193600,183635940,5240,5240,5240,5240,0
|
|
20250109,193500,183635940,5240,5240,5240,5240,0
|
|
20250109,193400,183635940,5240,5240,5240,5240,0
|
|
20250109,193300,183635940,5240,5240,5240,5240,0
|
|
20250109,193200,183635940,5240,5240,5240,5240,0
|
|
20250109,193100,183635940,5240,5240,5240,5240,0
|
|
20250109,193000,183635940,5240,5240,5240,5240,0
|
|
20250109,192900,183635940,5240,5240,5240,5240,0
|
|
20250109,192800,183635940,5240,5240,5240,5240,0
|
|
20250109,192700,183635940,5240,5240,5240,5240,0
|
|
20250109,192600,183635940,5240,5240,5240,5240,0
|
|
20250109,192500,183635940,5240,5240,5240,5240,0
|
|
20250109,192400,183635940,5240,5240,5240,5240,0
|
|
20250109,192300,183635940,5240,5240,5240,5240,0
|
|
20250109,192200,183635940,5240,5240,5240,5240,0
|
|
20250109,192100,183635940,5240,5240,5240,5240,0
|
|
20250109,192000,183635940,5240,5240,5240,5240,0
|
|
20250109,191900,183635940,5240,5240,5240,5240,0
|
|
20250109,191800,183635940,5240,5240,5240,5240,0
|
|
20250109,191700,183635940,5240,5240,5240,5240,0
|
|
20250109,191600,183635940,5240,5240,5240,5240,0
|
|
20250109,191500,183635940,5240,5240,5240,5240,0
|
|
20250109,191400,183635940,5240,5240,5240,5240,0
|
|
20250109,191300,183635940,5240,5240,5240,5240,0
|
|
20250109,191200,183635940,5240,5240,5240,5240,0
|
|
20250109,191100,183635940,5240,5240,5240,5240,0
|
|
20250109,191000,183635940,5240,5240,5240,5240,0
|
|
20250109,190900,183635940,5240,5240,5240,5240,255
|
|
20250109,190800,183635940,5240,5240,5240,5240,0
|
|
20250109,190700,183635940,5240,5240,5240,5240,0
|
|
20250109,190600,183635940,5240,5240,5240,5240,0
|
|
20250109,190500,183635940,5240,5240,5240,5240,0
|
|
20250109,190400,183635940,5240,5240,5240,5240,0
|
|
20250109,190300,183635940,5240,5240,5240,5240,0
|
|
20250109,190200,183635940,5240,5240,5240,5240,0
|
|
20250109,190100,183635940,5240,5240,5240,5240,0
|
|
20250109,190000,183635940,5240,5240,5240,5240,0
|
|
20250109,185900,183635940,5240,5240,5240,5240,0
|
|
20250109,185800,183635940,5240,5240,5240,5240,0
|
|
20250109,185700,183635940,5240,5240,5240,5240,0
|
|
20250109,185600,183635940,5240,5240,5240,5240,0
|
|
20250109,185500,183635940,5240,5240,5240,5240,0
|
|
20250109,185400,183635940,5240,5240,5240,5240,0
|
|
20250109,185300,183635940,5240,5240,5240,5240,0
|
|
20250109,185200,183635940,5240,5240,5240,5240,0
|
|
20250109,185100,183635940,5240,5240,5240,5240,0
|
|
20250109,185000,183635940,5240,5240,5240,5240,0
|
|
20250109,184900,183635940,5240,5240,5240,5240,0
|
|
20250109,184800,183635940,5240,5240,5240,5240,0
|
|
20250109,184700,183635940,5240,5240,5240,5240,0
|
|
20250109,184600,183635940,5240,5240,5240,5240,0
|
|
20250109,184500,183635940,5240,5240,5240,5240,0
|
|
20250109,184400,183635940,5240,5240,5240,5240,0
|
|
20250109,184300,183635940,5240,5240,5240,5240,0
|
|
20250109,184200,183635940,5240,5240,5240,5240,0
|
|
20250109,184100,183635940,5240,5240,5240,5240,0
|
|
20250109,184000,183635940,5240,5240,5240,5240,0
|
|
20250109,183900,183635940,5240,5240,5240,5240,255
|
|
20250109,183800,183635940,5240,5240,5240,5240,0
|
|
20250109,183700,183635940,5240,5240,5240,5240,0
|
|
20250109,183600,183635940,5240,5240,5240,5240,0
|
|
20250109,183500,183635940,5240,5240,5240,5240,0
|
|
20250109,183400,183635940,5240,5240,5240,5240,0
|
|
20250109,183300,183635940,5240,5240,5240,5240,0
|
|
20250109,183200,183635940,5240,5240,5240,5240,0
|
|
20250109,183100,183635940,5240,5240,5240,5240,0
|
|
20250109,183000,183635940,5240,5240,5240,5240,0
|
|
20250109,182900,183635940,5240,5240,5240,5240,0
|
|
20250109,182800,183635940,5240,5240,5240,5240,0
|
|
20250109,182700,183635940,5240,5240,5240,5240,0
|
|
20250109,182600,183635940,5240,5240,5240,5240,0
|
|
20250109,182500,183635940,5240,5240,5240,5240,0
|
|
20250109,182400,183635940,5240,5240,5240,5240,0
|
|
20250109,182300,183635940,5240,5240,5240,5240,0
|
|
20250109,182200,183635940,5240,5240,5240,5240,0
|
|
20250109,182100,183635940,5240,5240,5240,5240,0
|
|
20250109,182000,183635940,5240,5240,5240,5240,0
|
|
20250109,181900,183635940,5240,5240,5240,5240,0
|
|
20250109,181800,183635940,5240,5240,5240,5240,0
|
|
20250109,181700,183635940,5240,5240,5240,5240,0
|
|
20250109,181600,183635940,5240,5240,5240,5240,0
|
|
20250109,181500,183635940,5240,5240,5240,5240,0
|
|
20250109,181400,183635940,5240,5240,5240,5240,0
|
|
20250109,181300,183635940,5240,5240,5240,5240,0
|
|
20250109,181200,183635940,5240,5240,5240,5240,0
|
|
20250109,181100,183635940,5240,5240,5240,5240,0
|
|
20250109,181000,183635940,5240,5240,5240,5240,0
|
|
20250109,180900,183635940,5240,5240,5240,5240,255
|
|
20250109,180800,183635940,5240,5240,5240,5240,0
|
|
20250109,180700,183635940,5240,5240,5240,5240,0
|
|
20250109,180600,183635940,5240,5240,5240,5240,0
|
|
20250109,180500,183635940,5240,5240,5240,5240,0
|
|
20250109,180400,183635940,5240,5240,5240,5240,0
|
|
20250109,180300,183635940,5240,5240,5240,5240,0
|
|
20250109,180200,183635940,5240,5240,5240,5240,0
|
|
20250109,180100,183635940,5240,5240,5240,5240,0
|
|
20250109,180000,183635940,5240,5240,5240,5240,0
|
|
20250109,175900,183635940,5240,5240,5240,5240,0
|
|
20250109,175800,183635940,5240,5240,5240,5240,0
|
|
20250109,175700,183635940,5240,5240,5240,5240,0
|
|
20250109,175600,183635940,5240,5240,5240,5240,0
|
|
20250109,175500,183635940,5240,5240,5240,5240,0
|
|
20250109,175400,183635940,5240,5240,5240,5240,0
|
|
20250109,175300,183635940,5240,5240,5240,5240,0
|
|
20250109,175200,183635940,5240,5240,5240,5240,0
|
|
20250109,175100,183635940,5240,5240,5240,5240,0
|
|
20250109,175000,183635940,5240,5240,5240,5240,0
|
|
20250109,174900,183635940,5240,5240,5240,5240,0
|
|
20250109,174800,183635940,5240,5240,5240,5240,0
|
|
20250109,174700,183635940,5240,5240,5240,5240,0
|
|
20250109,174600,183635940,5240,5240,5240,5240,0
|
|
20250109,174500,183635940,5240,5240,5240,5240,0
|
|
20250109,174400,183635940,5240,5240,5240,5240,0
|
|
20250109,174300,183635940,5240,5240,5240,5240,0
|
|
20250109,174200,183635940,5240,5240,5240,5240,0
|
|
20250109,174100,183635940,5240,5240,5240,5240,0
|
|
20250109,174000,183635940,5240,5240,5240,5240,0
|
|
20250109,173900,183635940,5240,5240,5240,5240,255
|
|
20250109,173800,183635940,5240,5240,5240,5240,0
|
|
20250109,173700,183635940,5240,5240,5240,5240,0
|
|
20250109,173600,183635940,5240,5240,5240,5240,0
|
|
20250109,173500,183635940,5240,5240,5240,5240,0
|
|
20250109,173400,183635940,5240,5240,5240,5240,0
|
|
20250109,173300,183635940,5240,5240,5240,5240,0
|
|
20250109,173200,183635940,5240,5240,5240,5240,0
|
|
20250109,173100,183635940,5240,5240,5240,5240,0
|
|
20250109,173000,183635940,5240,5240,5240,5240,0
|
|
20250109,172900,183635940,5240,5240,5240,5240,0
|
|
20250109,172800,183635940,5240,5240,5240,5240,0
|
|
20250109,172700,183635940,5240,5240,5240,5240,0
|
|
20250109,172600,183635940,5240,5240,5240,5240,0
|
|
20250109,172500,183635940,5240,5240,5240,5240,0
|
|
20250109,172400,183635940,5240,5240,5240,5240,0
|
|
20250109,172300,183635940,5240,5240,5240,5240,0
|
|
20250109,172200,183635940,5240,5240,5240,5240,0
|
|
20250109,172100,183635940,5240,5240,5240,5240,0
|
|
20250109,172000,183635940,5240,5240,5240,5240,0
|
|
20250109,171900,183635940,5240,5240,5240,5240,0
|
|
20250109,171800,183635940,5240,5240,5240,5240,0
|
|
20250109,171700,183635940,5240,5240,5240,5240,0
|
|
20250109,171600,183635940,5240,5240,5240,5240,0
|
|
20250109,171500,183635940,5240,5240,5240,5240,0
|
|
20250109,171400,183635940,5240,5240,5240,5240,0
|
|
20250109,171300,183635940,5240,5240,5240,5240,0
|
|
20250109,171200,183635940,5240,5240,5240,5240,0
|
|
20250109,171100,183635940,5240,5240,5240,5240,0
|
|
20250109,171000,183635940,5240,5240,5240,5240,0
|
|
20250109,170900,183635940,5240,5240,5240,5240,255
|
|
20250109,170800,183635940,5240,5240,5240,5240,0
|
|
20250109,170700,183635940,5240,5240,5240,5240,0
|
|
20250109,170600,183635940,5240,5240,5240,5240,0
|
|
20250109,170500,183635940,5240,5240,5240,5240,0
|
|
20250109,170400,183635940,5240,5240,5240,5240,0
|
|
20250109,170300,183635940,5240,5240,5240,5240,0
|
|
20250109,170200,183635940,5240,5240,5240,5240,0
|
|
20250109,170100,183635940,5240,5240,5240,5240,0
|
|
20250109,170000,183635940,5240,5240,5240,5240,0
|
|
20250109,165900,183635940,5240,5240,5240,5240,0
|
|
20250109,165800,183635940,5240,5240,5240,5240,0
|
|
20250109,165700,183635940,5240,5240,5240,5240,0
|
|
20250109,165600,183635940,5240,5240,5240,5240,0
|
|
20250109,165500,183635940,5240,5240,5240,5240,0
|
|
20250109,165400,183635940,5240,5240,5240,5240,0
|
|
20250109,165300,183635940,5240,5240,5240,5240,0
|
|
20250109,165200,183635940,5240,5240,5240,5240,0
|
|
20250109,165100,183635940,5240,5240,5240,5240,0
|
|
20250109,165000,183635940,5240,5240,5240,5240,0
|
|
20250109,164900,183635940,5240,5240,5240,5240,0
|
|
20250109,164800,183635940,5240,5240,5240,5240,0
|
|
20250109,164700,183635940,5240,5240,5240,5240,0
|
|
20250109,164600,183635940,5240,5240,5240,5240,0
|
|
20250109,164500,183635940,5240,5240,5240,5240,0
|
|
20250109,164400,183635940,5240,5240,5240,5240,0
|
|
20250109,164300,183635940,5240,5240,5240,5240,0
|
|
20250109,164200,183635940,5240,5240,5240,5240,0
|
|
20250109,164100,183635940,5240,5240,5240,5240,0
|
|
20250109,164000,183635940,5240,5240,5240,5240,0
|
|
20250109,163900,183635940,5240,5240,5240,5240,255
|
|
20250109,163800,183635940,5240,5240,5240,5240,0
|
|
20250109,163700,183635940,5240,5240,5240,5240,0
|
|
20250109,163600,183635940,5240,5240,5240,5240,0
|
|
20250109,163500,183635940,5240,5240,5240,5240,0
|
|
20250109,163400,183635940,5240,5240,5240,5240,0
|
|
20250109,163300,183635940,5240,5240,5240,5240,0
|
|
20250109,163200,183635940,5240,5240,5240,5240,0
|
|
20250109,163100,183635940,5240,5240,5240,5240,0
|
|
20250109,163000,183635940,5240,5240,5240,5240,0
|
|
20250109,162900,183635940,5240,5240,5240,5240,0
|
|
20250109,162800,183635940,5240,5240,5240,5240,0
|
|
20250109,162700,183635940,5240,5240,5240,5240,0
|
|
20250109,162600,183635940,5240,5240,5240,5240,0
|
|
20250109,162500,183635940,5240,5240,5240,5240,0
|
|
20250109,162400,183635940,5240,5240,5240,5240,0
|
|
20250109,162300,183635940,5240,5240,5240,5240,0
|
|
20250109,162200,183635940,5240,5240,5240,5240,0
|
|
20250109,162100,183635940,5240,5240,5240,5240,0
|
|
20250109,162000,183635940,5240,5240,5240,5240,0
|
|
20250109,161900,183635940,5240,5240,5240,5240,0
|
|
20250109,161800,183635940,5240,5240,5240,5240,0
|
|
20250109,161700,183635940,5240,5240,5240,5240,0
|
|
20250109,161600,183635940,5240,5240,5240,5240,0
|
|
20250109,161500,183635940,5240,5240,5240,5240,0
|
|
20250109,161400,183635940,5240,5240,5240,5240,0
|
|
20250109,161300,183635940,5240,5240,5240,5240,0
|
|
20250109,161200,183635940,5240,5240,5240,5240,0
|
|
20250109,161100,183635940,5240,5240,5240,5240,0
|
|
20250109,161000,183635940,5240,5240,5240,5240,0
|
|
20250109,160900,183635940,5240,5240,5240,5240,255
|
|
20250109,160800,183635940,5240,5240,5240,5240,0
|
|
20250109,160700,183635940,5240,5240,5240,5240,0
|
|
20250109,160600,183635940,5240,5240,5240,5240,0
|
|
20250109,160500,183635940,5240,5240,5240,5240,0
|
|
20250109,160400,183635940,5240,5240,5240,5240,0
|
|
20250109,160300,183635940,5240,5240,5240,5240,0
|
|
20250109,160200,183635940,5240,5240,5240,5240,0
|
|
20250109,160100,183635940,5240,5240,5240,5240,0
|
|
20250109,160000,183635940,5240,5240,5240,5240,0
|
|
20250109,155900,183635940,5240,5240,5240,5240,0
|
|
20250109,155800,183635940,5240,5240,5240,5240,0
|
|
20250109,155700,183635940,5240,5240,5240,5240,0
|
|
20250109,155600,183635940,5240,5240,5240,5240,0
|
|
20250109,155500,183635940,5240,5240,5240,5240,0
|
|
20250109,155400,183635940,5240,5240,5240,5240,0
|
|
20250109,155300,183635940,5240,5240,5240,5240,0
|
|
20250109,155200,183635940,5240,5240,5240,5240,0
|
|
20250109,155100,183635940,5240,5240,5240,5240,0
|
|
20250109,155000,183635940,5240,5240,5240,5240,0
|
|
20250109,154900,183635940,5240,5240,5240,5240,0
|
|
20250109,154800,183635940,5240,5240,5240,5240,0
|
|
20250109,154700,183635940,5240,5240,5240,5240,0
|
|
20250109,154600,183635940,5240,5240,5240,5240,0
|
|
20250109,154500,183635940,5240,5240,5240,5240,0
|
|
20250109,154400,183635940,5240,5240,5240,5240,0
|
|
20250109,154300,183635940,5240,5240,5240,5240,0
|
|
20250109,154200,183635940,5240,5240,5240,5240,0
|
|
20250109,154100,183635940,5240,5240,5240,5240,0
|
|
20250109,154000,183635940,5240,5240,5240,5240,0
|
|
20250109,153900,183635940,5240,5240,5240,5240,255
|
|
20250109,153800,183635940,5240,5240,5240,5240,0
|
|
20250109,153700,183635940,5240,5240,5240,5240,0
|
|
20250109,153600,183635940,5240,5240,5240,5240,0
|
|
20250109,153500,183635940,5240,5240,5240,5240,0
|
|
20250109,153400,183635940,5240,5240,5240,5240,0
|
|
20250109,153300,183635940,5240,5240,5240,5240,0
|
|
20250109,153200,183635940,5240,5240,5240,5240,0
|
|
20250109,153100,183635940,5240,5240,5240,5240,0
|
|
20250109,153000,183635940,5240,5240,5240,5240,255
|
|
20250109,152900,182299740,5230,5230,5230,5230,0
|
|
20250109,152800,182299740,5230,5230,5230,5230,0
|
|
20250109,152700,182299740,5230,5230,5230,5230,0
|
|
20250109,152600,182299740,5230,5230,5230,5230,0
|
|
20250109,152500,182299740,5230,5230,5230,5230,0
|
|
20250109,152400,182299740,5230,5230,5230,5230,0
|
|
20250109,152300,182299740,5230,5230,5230,5230,0
|
|
20250109,152200,182299740,5230,5230,5230,5230,0
|
|
20250109,152100,182299740,5230,5230,5230,5230,0
|
|
20250109,152000,182299740,5230,5230,5230,5230,0
|
|
20250109,151900,182299740,5230,5220,5230,5220,110
|
|
20250109,151800,181725350,5220,5220,5230,5220,176
|
|
20250109,151700,180806620,5220,5230,5230,5220,37
|
|
20250109,151600,180613420,5230,5220,5230,5220,43
|
|
20250109,151500,180388840,5230,5230,5230,5230,261
|
|
20250109,151400,179023810,5230,5230,5230,5230,53
|
|
20250109,151300,178746620,5220,5220,5220,5220,0
|
|
20250109,151200,178746620,5220,5240,5240,5220,821
|
|
20250109,151100,174453930,5250,5250,5250,5250,0
|
|
20250109,151000,174453930,5250,5250,5250,5250,60
|
|
20250109,150900,174138930,5260,5260,5260,5260,0
|
|
20250109,150800,174138930,5260,5260,5260,5260,0
|
|
20250109,150700,174138930,5260,5260,5260,5260,11
|
|
20250109,150600,174081070,5260,5250,5260,5250,4
|
|
20250109,150500,174060040,5260,5260,5260,5260,1
|
|
20250109,150400,174054780,5260,5260,5260,5250,170
|
|
20250109,150300,173161100,5260,5260,5260,5260,2
|
|
20250109,150200,173150580,5260,5260,5260,5260,0
|
|
20250109,150100,173150580,5260,5250,5260,5250,5
|
|
20250109,150000,173124320,5250,5250,5250,5250,50
|
|
20250109,145900,172861820,5250,5250,5250,5250,0
|
|
20250109,145800,172861820,5250,5250,5250,5250,1
|
|
20250109,145700,172856570,5250,5250,5250,5250,0
|
|
20250109,145600,172856570,5250,5250,5250,5250,2
|
|
20250109,145500,172846070,5250,5250,5250,5250,0
|
|
20250109,145400,172846070,5250,5250,5250,5250,2
|
|
20250109,145300,172835570,5250,5250,5250,5250,0
|
|
20250109,145200,172835570,5250,5250,5250,5250,3
|
|
20250109,145100,172819820,5250,5250,5250,5250,3
|
|
20250109,145000,172804070,5250,5250,5250,5250,0
|
|
20250109,144900,172804070,5250,5250,5250,5250,0
|
|
20250109,144800,172804070,5250,5250,5250,5250,0
|
|
20250109,144700,172804070,5250,5250,5250,5250,0
|
|
20250109,144600,172804070,5250,5250,5250,5250,0
|
|
20250109,144500,172804070,5250,5250,5250,5250,19
|
|
20250109,144400,172704320,5250,5250,5250,5250,0
|
|
20250109,144300,172704320,5250,5250,5250,5250,0
|
|
20250109,144200,172704320,5250,5250,5250,5250,7
|
|
20250109,144100,172667570,5250,5250,5250,5250,0
|
|
20250109,144000,172667570,5250,5250,5250,5250,1
|
|
20250109,143900,172662320,5250,5250,5250,5250,0
|
|
20250109,143800,172662320,5250,5250,5250,5250,0
|
|
20250109,143700,172662320,5250,5250,5250,5250,1
|
|
20250109,143600,172657070,5230,5230,5230,5230,26
|
|
20250109,143500,172521090,5250,5250,5250,5250,0
|
|
20250109,143400,172521090,5250,5250,5250,5250,0
|
|
20250109,143300,172521090,5250,5250,5250,5250,0
|
|
20250109,143200,172521090,5250,5240,5250,5240,50
|
|
20250109,143100,172258980,5250,5250,5250,5250,0
|
|
20250109,143000,172258980,5250,5250,5250,5250,0
|
|
20250109,142900,172258980,5250,5250,5250,5250,0
|
|
20250109,142800,172258980,5250,5250,5250,5250,14
|
|
20250109,142700,172185480,5250,5250,5250,5250,0
|
|
20250109,142600,172185480,5250,5250,5250,5250,0
|
|
20250109,142500,172185480,5250,5250,5250,5250,0
|
|
20250109,142400,172185480,5250,5250,5250,5250,0
|
|
20250109,142300,172185480,5250,5250,5250,5250,3
|
|
20250109,142200,172169730,5250,5250,5250,5250,0
|
|
20250109,142100,172169730,5250,5250,5250,5250,0
|
|
20250109,142000,172169730,5250,5250,5250,5250,1
|
|
20250109,141900,172164480,5220,5230,5230,5220,125
|
|
20250109,141800,171511860,5240,5240,5240,5240,0
|
|
20250109,141700,171511860,5240,5240,5240,5240,0
|
|
20250109,141600,171511860,5240,5240,5240,5240,0
|
|
20250109,141500,171511860,5240,5240,5240,5240,0
|
|
20250109,141400,171511860,5240,5260,5260,5240,191
|
|
20250109,141300,170507220,5260,5260,5260,5260,2
|
|
20250109,141200,170496700,5260,5260,5260,5260,1
|
|
20250109,141100,170491440,5260,5260,5260,5260,6
|
|
20250109,141000,170459880,5260,5260,5260,5260,4
|
|
20250109,140900,170438840,5260,5260,5260,5260,5
|
|
20250109,140800,170412540,5240,5240,5240,5240,3
|
|
20250109,140700,170396820,5230,5230,5230,5230,16
|
|
20250109,140600,170313140,5250,5250,5250,5250,0
|
|
20250109,140500,170313140,5250,5250,5250,5250,50
|
|
20250109,140400,170050640,5250,5240,5250,5240,6
|
|
20250109,140300,170019190,5240,5240,5240,5240,0
|
|
20250109,140200,170019190,5240,5240,5240,5240,2
|
|
20250109,140100,170008710,5230,5230,5230,5230,41
|
|
20250109,140000,169794280,5230,5230,5230,5230,124
|
|
20250109,135900,169145760,5250,5250,5250,5250,0
|
|
20250109,135800,169145760,5250,5250,5250,5250,0
|
|
20250109,135700,169145760,5250,5250,5250,5250,2
|
|
20250109,135600,169135260,5250,5250,5250,5250,0
|
|
20250109,135500,169135260,5250,5250,5250,5250,0
|
|
20250109,135400,169135260,5250,5250,5250,5250,0
|
|
20250109,135300,169135260,5250,5250,5250,5250,0
|
|
20250109,135200,169135260,5250,5250,5250,5250,1
|
|
20250109,135100,169130010,5250,5240,5250,5240,4
|
|
20250109,135000,169109040,5220,5220,5220,5220,0
|
|
20250109,134900,169109040,5220,5220,5220,5220,0
|
|
20250109,134800,169109040,5220,5220,5220,5220,0
|
|
20250109,134700,169109040,5220,5220,5220,5220,0
|
|
20250109,134600,169109040,5220,5220,5220,5220,0
|
|
20250109,134500,169109040,5220,5220,5220,5220,0
|
|
20250109,134400,169109040,5220,5220,5220,5220,0
|
|
20250109,134300,169109040,5220,5220,5220,5220,0
|
|
20250109,134200,169109040,5220,5220,5220,5220,0
|
|
20250109,134100,169109040,5220,5240,5240,5220,1600
|
|
20250109,134000,160752760,5250,5250,5250,5250,0
|
|
20250109,133900,160752760,5250,5250,5250,5250,40
|
|
20250109,133800,160542760,5240,5240,5240,5240,0
|
|
20250109,133700,160542760,5240,5240,5240,5240,332
|
|
20250109,133600,158803080,5240,5240,5240,5240,5
|
|
20250109,133500,158776880,5230,5230,5230,5230,0
|
|
20250109,133400,158776880,5230,5230,5230,5230,0
|
|
20250109,133300,158776880,5230,5230,5230,5230,39
|
|
20250109,133200,158572910,5230,5230,5230,5230,147
|
|
20250109,133100,157804100,5240,5240,5240,5240,0
|
|
20250109,133000,157804100,5240,5240,5240,5240,1
|
|
20250109,132900,157798860,5230,5230,5230,5230,258
|
|
20250109,132800,156449520,5230,5230,5230,5230,0
|
|
20250109,132700,156449520,5230,5230,5230,5230,0
|
|
20250109,132600,156449520,5230,5240,5240,5230,332
|
|
20250109,132500,154711110,5240,5240,5240,5240,55
|
|
20250109,132400,154422910,5250,5250,5250,5250,100
|
|
20250109,132300,153897910,5250,5250,5250,5250,0
|
|
20250109,132200,153897910,5250,5250,5250,5250,10
|
|
20250109,132100,153845410,5250,5250,5250,5250,0
|
|
20250109,132000,153845410,5250,5250,5250,5250,0
|
|
20250109,131900,153845410,5250,5250,5250,5250,1
|
|
20250109,131800,153840160,5250,5250,5250,5250,10
|
|
20250109,131700,153787660,5250,5250,5250,5250,21
|
|
20250109,131600,153677410,5250,5250,5250,5250,2
|
|
20250109,131500,153666910,5250,5250,5250,5250,5
|
|
20250109,131400,153640660,5240,5260,5260,5240,364
|
|
20250109,131300,151733100,5270,5270,5270,5270,0
|
|
20250109,131200,151733100,5270,5270,5270,5270,0
|
|
20250109,131100,151733100,5270,5270,5270,5270,0
|
|
20250109,131000,151733100,5270,5250,5270,5250,281
|
|
20250109,130900,150257810,5260,5260,5260,5260,62
|
|
20250109,130800,149931690,5270,5270,5270,5270,23
|
|
20250109,130700,149810480,5270,5270,5270,5270,2
|
|
20250109,130600,149799940,5270,5270,5270,5270,0
|
|
20250109,130500,149799940,5270,5270,5270,5270,0
|
|
20250109,130400,149799940,5270,5270,5270,5270,0
|
|
20250109,130300,149799940,5270,5270,5270,5270,0
|
|
20250109,130200,149799940,5270,5270,5270,5270,0
|
|
20250109,130100,149799940,5270,5270,5270,5270,0
|
|
20250109,130000,149799940,5270,5270,5270,5270,0
|
|
20250109,125900,149799940,5270,5270,5270,5270,0
|
|
20250109,125800,149799940,5270,5270,5270,5270,0
|
|
20250109,125700,149799940,5270,5270,5270,5270,30
|
|
20250109,125600,149641840,5270,5270,5270,5270,0
|
|
20250109,125500,149641840,5270,5270,5270,5270,0
|
|
20250109,125400,149641840,5270,5270,5270,5270,0
|
|
20250109,125300,149641840,5270,5270,5270,5270,0
|
|
20250109,125200,149641840,5270,5270,5270,5270,0
|
|
20250109,125100,149641840,5270,5270,5270,5270,0
|
|
20250109,125000,149641840,5270,5260,5270,5260,28
|
|
20250109,124900,149494510,5260,5260,5260,5260,5
|
|
20250109,124800,149468210,5260,5260,5260,5260,0
|
|
20250109,124700,149468210,5260,5260,5260,5260,0
|
|
20250109,124600,149468210,5260,5260,5260,5260,0
|
|
20250109,124500,149468210,5260,5260,5260,5260,2
|
|
20250109,124400,149457690,5260,5260,5260,5260,0
|
|
20250109,124300,149457690,5260,5260,5260,5260,2
|
|
20250109,124200,149447170,5260,5260,5260,5260,66
|
|
20250109,124100,149100010,5270,5270,5270,5270,0
|
|
20250109,124000,149100010,5270,5270,5270,5270,0
|
|
20250109,123900,149100010,5270,5270,5270,5270,0
|
|
20250109,123800,149100010,5270,5270,5270,5270,11
|
|
20250109,123700,149042040,5260,5270,5270,5260,233
|
|
20250109,123600,147816400,5270,5270,5270,5270,18
|
|
20250109,123500,147721540,5270,5270,5270,5270,0
|
|
20250109,123400,147721540,5270,5270,5270,5270,0
|
|
20250109,123300,147721540,5270,5270,5270,5270,0
|
|
20250109,123200,147721540,5270,5270,5270,5270,8
|
|
20250109,123100,147679380,5270,5270,5270,5270,6
|
|
20250109,123000,147647760,5250,5250,5250,5250,6
|
|
20250109,122900,147616260,5270,5270,5270,5270,0
|
|
20250109,122800,147616260,5270,5270,5270,5270,0
|
|
20250109,122700,147616260,5270,5270,5270,5270,0
|
|
20250109,122600,147616260,5270,5270,5270,5270,2
|
|
20250109,122500,147605720,5270,5270,5270,5270,0
|
|
20250109,122400,147605720,5270,5270,5270,5270,100
|
|
20250109,122300,147078720,5270,5270,5270,5270,0
|
|
20250109,122200,147078720,5270,5270,5270,5270,0
|
|
20250109,122100,147078720,5270,5270,5270,5270,0
|
|
20250109,122000,147078720,5270,5270,5270,5270,0
|
|
20250109,121900,147078720,5270,5270,5270,5270,0
|
|
20250109,121800,147078720,5270,5270,5270,5270,0
|
|
20250109,121700,147078720,5270,5270,5270,5270,0
|
|
20250109,121600,147078720,5270,5270,5270,5270,0
|
|
20250109,121500,147078720,5270,5260,5270,5260,3
|
|
20250109,121400,147062930,5250,5250,5250,5250,0
|
|
20250109,121300,147062930,5250,5250,5250,5250,3
|
|
20250109,121200,147047180,5260,5260,5260,5260,0
|
|
20250109,121100,147047180,5260,5260,5260,5260,1
|
|
20250109,121000,147041920,5260,5260,5260,5260,8
|
|
20250109,120900,146999840,5260,5260,5260,5260,0
|
|
20250109,120800,146999840,5260,5260,5260,5260,0
|
|
20250109,120700,146999840,5260,5260,5260,5260,0
|
|
20250109,120600,146999840,5260,5260,5260,5260,5
|
|
20250109,120500,146973540,5260,5260,5260,5260,12
|
|
20250109,120400,146910420,5260,5260,5260,5260,9
|
|
20250109,120300,146863080,5270,5270,5270,5270,0
|
|
20250109,120200,146863080,5270,5270,5270,5270,0
|
|
20250109,120100,146863080,5270,5270,5270,5270,0
|
|
20250109,120000,146863080,5270,5270,5270,5270,0
|
|
20250109,115900,146863080,5270,5270,5270,5270,0
|
|
20250109,115800,146863080,5270,5270,5270,5270,0
|
|
20250109,115700,146863080,5270,5270,5270,5270,0
|
|
20250109,115600,146863080,5270,5270,5270,5270,0
|
|
20250109,115500,146863080,5270,5270,5270,5270,0
|
|
20250109,115400,146863080,5270,5270,5270,5270,0
|
|
20250109,115300,146863080,5270,5270,5270,5270,0
|
|
20250109,115200,146863080,5270,5270,5270,5270,0
|
|
20250109,115100,146863080,5270,5270,5270,5270,1
|
|
20250109,115000,146857810,5250,5250,5250,5250,0
|
|
20250109,114900,146857810,5250,5250,5250,5250,0
|
|
20250109,114800,146857810,5250,5250,5250,5250,6
|
|
20250109,114700,146826310,5260,5260,5260,5260,0
|
|
20250109,114600,146826310,5260,5260,5260,5260,63
|
|
20250109,114500,146494930,5260,5260,5260,5260,0
|
|
20250109,114400,146494930,5260,5260,5260,5260,0
|
|
20250109,114300,146494930,5260,5260,5260,5260,0
|
|
20250109,114200,146494930,5260,5260,5260,5260,0
|
|
20250109,114100,146494930,5260,5260,5260,5260,0
|
|
20250109,114000,146494930,5260,5260,5260,5260,0
|
|
20250109,113900,146494930,5260,5260,5260,5260,0
|
|
20250109,113800,146494930,5260,5260,5260,5260,0
|
|
20250109,113700,146494930,5260,5260,5260,5260,0
|
|
20250109,113600,146494930,5260,5260,5260,5260,1
|
|
20250109,113500,146489670,5270,5270,5270,5270,10
|
|
20250109,113400,146436970,5270,5270,5270,5270,0
|
|
20250109,113300,146436970,5270,5270,5270,5270,0
|
|
20250109,113200,146436970,5270,5270,5270,5270,0
|
|
20250109,113100,146436970,5270,5270,5270,5270,0
|
|
20250109,113000,146436970,5270,5270,5270,5270,1
|
|
20250109,112900,146431700,5270,5270,5270,5270,0
|
|
20250109,112800,146431700,5270,5270,5270,5270,0
|
|
20250109,112700,146431700,5270,5270,5270,5270,0
|
|
20250109,112600,146431700,5270,5270,5270,5270,0
|
|
20250109,112500,146431700,5270,5270,5270,5270,1
|
|
20250109,112400,146426430,5260,5270,5270,5260,3
|
|
20250109,112300,146410640,5270,5270,5270,5270,0
|
|
20250109,112200,146410640,5270,5270,5270,5270,0
|
|
20250109,112100,146410640,5270,5250,5270,5240,38
|
|
20250109,112000,146211420,5270,5270,5270,5270,5
|
|
20250109,111900,146185070,5270,5250,5270,5250,37
|
|
20250109,111800,145990580,5250,5250,5250,5250,12
|
|
20250109,111700,145927580,5250,5250,5250,5250,4
|
|
20250109,111600,145906580,5250,5250,5250,5250,10
|
|
20250109,111500,145854080,5250,5250,5250,5250,6
|
|
20250109,111400,145822580,5240,5240,5240,5240,0
|
|
20250109,111300,145822580,5240,5240,5240,5240,418
|
|
20250109,111200,143632260,5240,5240,5240,5240,0
|
|
20250109,111100,143632260,5240,5240,5240,5240,161
|
|
20250109,111000,142788620,5240,5240,5240,5240,0
|
|
20250109,110900,142788620,5240,5240,5240,5240,0
|
|
20250109,110800,142788620,5240,5240,5240,5240,639
|
|
20250109,110700,139440260,5230,5230,5230,5230,0
|
|
20250109,110600,139440260,5230,5230,5230,5230,20
|
|
20250109,110500,139335660,5230,5230,5230,5230,0
|
|
20250109,110400,139335660,5230,5230,5230,5230,0
|
|
20250109,110300,139335660,5230,5230,5230,5230,0
|
|
20250109,110200,139335660,5230,5230,5230,5230,0
|
|
20250109,110100,139335660,5230,5230,5230,5230,10
|
|
20250109,110000,139283360,5240,5240,5240,5240,0
|
|
20250109,105900,139283360,5240,5240,5240,5240,1
|
|
20250109,105800,139278120,5240,5240,5240,5240,0
|
|
20250109,105700,139278120,5240,5240,5240,5240,0
|
|
20250109,105600,139278120,5240,5240,5240,5240,0
|
|
20250109,105500,139278120,5240,5240,5240,5240,7
|
|
20250109,105400,139241440,5240,5240,5240,5240,0
|
|
20250109,105300,139241440,5240,5240,5240,5240,100
|
|
20250109,105200,138717440,5220,5220,5220,5220,0
|
|
20250109,105100,138717440,5220,5220,5220,5220,0
|
|
20250109,105000,138717440,5220,5230,5230,5220,398
|
|
20250109,104900,136638400,5220,5220,5220,5220,0
|
|
20250109,104800,136638400,5220,5220,5220,5220,0
|
|
20250109,104700,136638400,5220,5220,5220,5220,0
|
|
20250109,104600,136638400,5220,5220,5220,5220,0
|
|
20250109,104500,136638400,5220,5220,5220,5220,0
|
|
20250109,104400,136638400,5220,5220,5220,5220,0
|
|
20250109,104300,136638400,5220,5220,5220,5220,0
|
|
20250109,104200,136638400,5220,5270,5270,5200,3339
|
|
20250109,104100,119174260,5280,5280,5280,5280,1
|
|
20250109,104000,119168980,5280,5280,5280,5280,51
|
|
20250109,103900,118899700,5280,5280,5280,5280,0
|
|
20250109,103800,118899700,5280,5280,5280,5280,0
|
|
20250109,103700,118899700,5280,5280,5280,5280,100
|
|
20250109,103600,118371700,5280,5280,5280,5280,0
|
|
20250109,103500,118371700,5280,5290,5290,5280,279
|
|
20250109,103400,116898530,5280,5280,5280,5280,0
|
|
20250109,103300,116898530,5280,5280,5280,5280,83
|
|
20250109,103200,116460290,5280,5270,5280,5270,142
|
|
20250109,103100,115711780,5270,5270,5270,5270,0
|
|
20250109,103000,115711780,5270,5260,5270,5260,29
|
|
20250109,102900,115559210,5260,5260,5260,5260,0
|
|
20250109,102800,115559210,5260,5260,5260,5260,104
|
|
20250109,102700,115012170,5260,5260,5260,5260,55
|
|
20250109,102600,114722870,5260,5260,5260,5260,29
|
|
20250109,102500,114570330,5260,5260,5260,5250,26
|
|
20250109,102400,114433630,5260,5260,5260,5260,76
|
|
20250109,102300,114033870,5270,5270,5270,5270,3
|
|
20250109,102200,114018060,5260,5260,5260,5260,0
|
|
20250109,102100,114018060,5260,5260,5260,5260,0
|
|
20250109,102000,114018060,5260,5260,5260,5260,24
|
|
20250109,101900,113891820,5260,5260,5260,5260,0
|
|
20250109,101800,113891820,5260,5260,5260,5260,0
|
|
20250109,101700,113891820,5260,5260,5260,5260,0
|
|
20250109,101600,113891820,5260,5260,5260,5260,1
|
|
20250109,101500,113886560,5240,5240,5240,5240,0
|
|
20250109,101400,113886560,5240,5240,5240,5240,0
|
|
20250109,101300,113886560,5240,5240,5240,5240,0
|
|
20250109,101200,113886560,5240,5240,5240,5240,23
|
|
20250109,101100,113766040,5240,5260,5260,5240,223
|
|
20250109,101000,112595290,5270,5260,5270,5260,55
|
|
20250109,100900,112305980,5260,5260,5260,5260,0
|
|
20250109,100800,112305980,5260,5260,5260,5260,0
|
|
20250109,100700,112305980,5260,5260,5260,5260,0
|
|
20250109,100600,112305980,5260,5260,5260,5260,0
|
|
20250109,100500,112305980,5260,5260,5260,5260,0
|
|
20250109,100400,112305980,5260,5260,5260,5260,2
|
|
20250109,100300,112295460,5270,5270,5270,5270,0
|
|
20250109,100200,112295460,5270,5240,5270,5240,2010
|
|
20250109,100100,101729410,5240,5230,5240,5230,633
|
|
20250109,100000,98414020,5230,5230,5230,5230,0
|
|
20250109,095900,98414020,5230,5230,5230,5230,14
|
|
20250109,095800,98340800,5230,5230,5230,5230,0
|
|
20250109,095700,98340800,5230,5230,5230,5210,405
|
|
20250109,095600,96229640,5230,5230,5230,5230,20
|
|
20250109,095500,96125040,5230,5230,5230,5230,30
|
|
20250109,095400,95968140,5230,5240,5240,5230,95
|
|
20250109,095300,95471280,5240,5240,5240,5240,6
|
|
20250109,095200,95439840,5240,5240,5240,5240,20
|
|
20250109,095100,95335040,5240,5240,5240,5240,2
|
|
20250109,095000,95324560,5240,5240,5240,5240,38
|
|
20250109,094900,95125440,5230,5200,5230,5200,365
|
|
20250109,094800,93227380,5200,5200,5200,5200,3110
|
|
20250109,094700,77055380,5200,5300,5300,5190,8666
|
|
20250109,094600,31749030,5310,5310,5310,5310,0
|
|
20250109,094500,31749030,5310,5310,5310,5310,0
|
|
20250109,094400,31749030,5310,5310,5310,5310,8
|
|
20250109,094300,31706550,5310,5310,5310,5310,3
|
|
20250109,094200,31690620,5310,5310,5310,5310,8
|
|
20250109,094100,31648140,5310,5310,5310,5310,1
|
|
20250109,094000,31642830,5310,5310,5310,5310,21
|
|
20250109,093900,31531320,5300,5300,5300,5300,0
|
|
20250109,093800,31531320,5300,5300,5300,5300,9
|
|
20250109,093700,31483620,5300,5300,5300,5300,0
|
|
20250109,093600,31483620,5300,5310,5310,5300,177
|
|
20250109,093500,30545360,5320,5320,5320,5320,0
|
|
20250109,093400,30545360,5320,5320,5320,5320,0
|
|
20250109,093300,30545360,5320,5320,5320,5320,26
|
|
20250109,093200,30407040,5330,5330,5330,5330,4
|
|
20250109,093100,30385720,5330,5330,5330,5330,0
|
|
20250109,093000,30385720,5330,5330,5330,5330,1
|
|
20250109,092900,30380390,5330,5330,5330,5330,4
|
|
20250109,092800,30359070,5330,5330,5330,5330,0
|
|
20250109,092700,30359070,5330,5330,5330,5330,0
|
|
20250109,092600,30359070,5330,5330,5330,5330,0
|
|
20250109,092500,30359070,5330,5330,5330,5330,0
|
|
20250109,092400,30359070,5330,5330,5330,5330,100
|
|
20250109,092300,29826070,5360,5360,5360,5360,0
|
|
20250109,092200,29826070,5360,5360,5360,5360,0
|
|
20250109,092100,29826070,5360,5360,5360,5360,0
|
|
20250109,092000,29826070,5360,5360,5360,5360,1
|
|
20250109,091900,29820710,5320,5360,5360,5300,781
|
|
20250109,091800,25673820,5370,5390,5390,5370,3
|
|
20250109,091700,25657680,5390,5390,5390,5390,1
|
|
20250109,091600,25652290,5260,5260,5260,5260,0
|
|
20250109,091500,25652290,5260,5260,5260,5260,0
|
|
20250109,091400,25652290,5260,5420,5420,5260,1001
|
|
20250109,091300,20306470,5430,5430,5430,5430,304
|
|
20250109,091200,18655750,5430,5440,5440,5430,19
|
|
20250109,091100,18552560,5440,5440,5440,5440,127
|
|
20250109,091000,17861680,5440,5440,5440,5440,119
|
|
20250109,090900,17214320,5440,5420,5440,5420,1941
|
|
20250109,090800,6659020,5440,5440,5440,5440,0
|
|
20250109,090700,6659020,5440,5440,5440,5440,174
|
|
20250109,090600,5712460,5440,5440,5440,5440,27
|
|
20250109,090500,5565580,5450,5450,5450,5450,0
|
|
20250109,090400,5565580,5450,5450,5450,5450,0
|
|
20250109,090300,5565580,5450,5450,5450,5450,964
|
|
20250109,090200,311780,5460,5460,5460,5460,1
|
|
20250109,090100,306320,5470,5470,5470,5470,0
|
|
20250109,090000,306320,5470,5470,5470,5470,56
|