604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,190100,434476240,5080,5080,5080,5080,689
|
|
20250106,190000,434476240,5080,5080,5080,5080,0
|
|
20250106,185900,434476240,5080,5080,5080,5080,0
|
|
20250106,185800,434476240,5080,5080,5080,5080,0
|
|
20250106,185700,434476240,5080,5080,5080,5080,0
|
|
20250106,185600,434476240,5080,5080,5080,5080,0
|
|
20250106,185500,434476240,5080,5080,5080,5080,0
|
|
20250106,185400,434476240,5080,5080,5080,5080,0
|
|
20250106,185300,434476240,5080,5080,5080,5080,0
|
|
20250106,185200,434476240,5080,5080,5080,5080,0
|
|
20250106,185100,434476240,5080,5080,5080,5080,0
|
|
20250106,185000,434476240,5080,5080,5080,5080,0
|
|
20250106,184900,434476240,5080,5080,5080,5080,0
|
|
20250106,184800,434476240,5080,5080,5080,5080,0
|
|
20250106,184700,434476240,5080,5080,5080,5080,0
|
|
20250106,184600,434476240,5080,5080,5080,5080,0
|
|
20250106,184500,434476240,5080,5080,5080,5080,0
|
|
20250106,184400,434476240,5080,5080,5080,5080,0
|
|
20250106,184300,434476240,5080,5080,5080,5080,0
|
|
20250106,184200,434476240,5080,5080,5080,5080,0
|
|
20250106,184100,434476240,5080,5080,5080,5080,0
|
|
20250106,184000,434476240,5080,5080,5080,5080,0
|
|
20250106,183900,434476240,5080,5080,5080,5080,0
|
|
20250106,183800,434476240,5080,5080,5080,5080,0
|
|
20250106,183700,434476240,5080,5080,5080,5080,0
|
|
20250106,183600,434476240,5080,5080,5080,5080,0
|
|
20250106,183500,434476240,5080,5080,5080,5080,0
|
|
20250106,183400,434476240,5080,5080,5080,5080,0
|
|
20250106,183300,434476240,5080,5080,5080,5080,0
|
|
20250106,183200,434476240,5080,5080,5080,5080,0
|
|
20250106,183100,434476240,5080,5080,5080,5080,689
|
|
20250106,183000,434476240,5080,5080,5080,5080,0
|
|
20250106,182900,434476240,5080,5080,5080,5080,0
|
|
20250106,182800,434476240,5080,5080,5080,5080,0
|
|
20250106,182700,434476240,5080,5080,5080,5080,0
|
|
20250106,182600,434476240,5080,5080,5080,5080,0
|
|
20250106,182500,434476240,5080,5080,5080,5080,0
|
|
20250106,182400,434476240,5080,5080,5080,5080,0
|
|
20250106,182300,434476240,5080,5080,5080,5080,0
|
|
20250106,182200,434476240,5080,5080,5080,5080,0
|
|
20250106,182100,434476240,5080,5080,5080,5080,0
|
|
20250106,182000,434476240,5080,5080,5080,5080,0
|
|
20250106,181900,434476240,5080,5080,5080,5080,0
|
|
20250106,181800,434476240,5080,5080,5080,5080,0
|
|
20250106,181700,434476240,5080,5080,5080,5080,0
|
|
20250106,181600,434476240,5080,5080,5080,5080,0
|
|
20250106,181500,434476240,5080,5080,5080,5080,0
|
|
20250106,181400,434476240,5080,5080,5080,5080,0
|
|
20250106,181300,434476240,5080,5080,5080,5080,0
|
|
20250106,181200,434476240,5080,5080,5080,5080,0
|
|
20250106,181100,434476240,5080,5080,5080,5080,0
|
|
20250106,181000,434476240,5080,5080,5080,5080,0
|
|
20250106,180900,434476240,5080,5080,5080,5080,0
|
|
20250106,180800,434476240,5080,5080,5080,5080,0
|
|
20250106,180700,434476240,5080,5080,5080,5080,0
|
|
20250106,180600,434476240,5080,5080,5080,5080,0
|
|
20250106,180500,434476240,5080,5080,5080,5080,0
|
|
20250106,180400,434476240,5080,5080,5080,5080,0
|
|
20250106,180300,434476240,5080,5080,5080,5080,0
|
|
20250106,180200,434476240,5080,5080,5080,5080,0
|
|
20250106,180100,434476240,5080,5080,5080,5080,689
|
|
20250106,180000,434476240,5080,5080,5080,5080,0
|
|
20250106,175900,434476240,5080,5080,5080,5080,0
|
|
20250106,175800,434476240,5080,5080,5080,5080,0
|
|
20250106,175700,434476240,5080,5080,5080,5080,0
|
|
20250106,175600,434476240,5080,5080,5080,5080,0
|
|
20250106,175500,434476240,5080,5080,5080,5080,0
|
|
20250106,175400,434476240,5080,5080,5080,5080,0
|
|
20250106,175300,434476240,5080,5080,5080,5080,0
|
|
20250106,175200,434476240,5080,5080,5080,5080,0
|
|
20250106,175100,434476240,5080,5080,5080,5080,0
|
|
20250106,175000,434476240,5080,5080,5080,5080,0
|
|
20250106,174900,434476240,5080,5080,5080,5080,0
|
|
20250106,174800,434476240,5080,5080,5080,5080,0
|
|
20250106,174700,434476240,5080,5080,5080,5080,0
|
|
20250106,174600,434476240,5080,5080,5080,5080,0
|
|
20250106,174500,434476240,5080,5080,5080,5080,0
|
|
20250106,174400,434476240,5080,5080,5080,5080,0
|
|
20250106,174300,434476240,5080,5080,5080,5080,0
|
|
20250106,174200,434476240,5080,5080,5080,5080,0
|
|
20250106,174100,434476240,5080,5080,5080,5080,0
|
|
20250106,174000,434476240,5080,5080,5080,5080,0
|
|
20250106,173900,434476240,5080,5080,5080,5080,0
|
|
20250106,173800,434476240,5080,5080,5080,5080,0
|
|
20250106,173700,434476240,5080,5080,5080,5080,0
|
|
20250106,173600,434476240,5080,5080,5080,5080,0
|
|
20250106,173500,434476240,5080,5080,5080,5080,0
|
|
20250106,173400,434476240,5080,5080,5080,5080,0
|
|
20250106,173300,434476240,5080,5080,5080,5080,0
|
|
20250106,173200,434476240,5080,5080,5080,5080,0
|
|
20250106,173100,434476240,5080,5080,5080,5080,689
|
|
20250106,173000,434476240,5080,5080,5080,5080,0
|
|
20250106,172900,434476240,5080,5080,5080,5080,0
|
|
20250106,172800,434476240,5080,5080,5080,5080,0
|
|
20250106,172700,434476240,5080,5080,5080,5080,0
|
|
20250106,172600,434476240,5080,5080,5080,5080,0
|
|
20250106,172500,434476240,5080,5080,5080,5080,0
|
|
20250106,172400,434476240,5080,5080,5080,5080,0
|
|
20250106,172300,434476240,5080,5080,5080,5080,0
|
|
20250106,172200,434476240,5080,5080,5080,5080,0
|
|
20250106,172100,434476240,5080,5080,5080,5080,0
|
|
20250106,172000,434476240,5080,5080,5080,5080,0
|
|
20250106,171900,434476240,5080,5080,5080,5080,0
|
|
20250106,171800,434476240,5080,5080,5080,5080,0
|
|
20250106,171700,434476240,5080,5080,5080,5080,0
|
|
20250106,171600,434476240,5080,5080,5080,5080,0
|
|
20250106,171500,434476240,5080,5080,5080,5080,0
|
|
20250106,171400,434476240,5080,5080,5080,5080,0
|
|
20250106,171300,434476240,5080,5080,5080,5080,0
|
|
20250106,171200,434476240,5080,5080,5080,5080,0
|
|
20250106,171100,434476240,5080,5080,5080,5080,0
|
|
20250106,171000,434476240,5080,5080,5080,5080,0
|
|
20250106,170900,434476240,5080,5080,5080,5080,0
|
|
20250106,170800,434476240,5080,5080,5080,5080,0
|
|
20250106,170700,434476240,5080,5080,5080,5080,0
|
|
20250106,170600,434476240,5080,5080,5080,5080,0
|
|
20250106,170500,434476240,5080,5080,5080,5080,0
|
|
20250106,170400,434476240,5080,5080,5080,5080,0
|
|
20250106,170300,434476240,5080,5080,5080,5080,0
|
|
20250106,170200,434476240,5080,5080,5080,5080,0
|
|
20250106,170100,434476240,5080,5080,5080,5080,689
|
|
20250106,170000,434476240,5080,5080,5080,5080,0
|
|
20250106,165900,434476240,5080,5080,5080,5080,0
|
|
20250106,165800,434476240,5080,5080,5080,5080,0
|
|
20250106,165700,434476240,5080,5080,5080,5080,0
|
|
20250106,165600,434476240,5080,5080,5080,5080,0
|
|
20250106,165500,434476240,5080,5080,5080,5080,0
|
|
20250106,165400,434476240,5080,5080,5080,5080,0
|
|
20250106,165300,434476240,5080,5080,5080,5080,0
|
|
20250106,165200,434476240,5080,5080,5080,5080,0
|
|
20250106,165100,434476240,5080,5080,5080,5080,0
|
|
20250106,165000,434476240,5080,5080,5080,5080,0
|
|
20250106,164900,434476240,5080,5080,5080,5080,0
|
|
20250106,164800,434476240,5080,5080,5080,5080,0
|
|
20250106,164700,434476240,5080,5080,5080,5080,0
|
|
20250106,164600,434476240,5080,5080,5080,5080,0
|
|
20250106,164500,434476240,5080,5080,5080,5080,0
|
|
20250106,164400,434476240,5080,5080,5080,5080,0
|
|
20250106,164300,434476240,5080,5080,5080,5080,0
|
|
20250106,164200,434476240,5080,5080,5080,5080,0
|
|
20250106,164100,434476240,5080,5080,5080,5080,0
|
|
20250106,164000,434476240,5080,5080,5080,5080,0
|
|
20250106,163900,434476240,5080,5080,5080,5080,0
|
|
20250106,163800,434476240,5080,5080,5080,5080,0
|
|
20250106,163700,434476240,5080,5080,5080,5080,0
|
|
20250106,163600,434476240,5080,5080,5080,5080,0
|
|
20250106,163500,434476240,5080,5080,5080,5080,0
|
|
20250106,163400,434476240,5080,5080,5080,5080,0
|
|
20250106,163300,434476240,5080,5080,5080,5080,0
|
|
20250106,163200,434476240,5080,5080,5080,5080,0
|
|
20250106,163100,434476240,5080,5080,5080,5080,689
|
|
20250106,163000,434476240,5080,5080,5080,5080,0
|
|
20250106,162900,434476240,5080,5080,5080,5080,0
|
|
20250106,162800,434476240,5080,5080,5080,5080,0
|
|
20250106,162700,434476240,5080,5080,5080,5080,0
|
|
20250106,162600,434476240,5080,5080,5080,5080,0
|
|
20250106,162500,434476240,5080,5080,5080,5080,0
|
|
20250106,162400,434476240,5080,5080,5080,5080,0
|
|
20250106,162300,434476240,5080,5080,5080,5080,0
|
|
20250106,162200,434476240,5080,5080,5080,5080,0
|
|
20250106,162100,434476240,5080,5080,5080,5080,0
|
|
20250106,162000,434476240,5080,5080,5080,5080,0
|
|
20250106,161900,434476240,5080,5080,5080,5080,0
|
|
20250106,161800,434476240,5080,5080,5080,5080,0
|
|
20250106,161700,434476240,5080,5080,5080,5080,0
|
|
20250106,161600,434476240,5080,5080,5080,5080,0
|
|
20250106,161500,434476240,5080,5080,5080,5080,0
|
|
20250106,161400,434476240,5080,5080,5080,5080,0
|
|
20250106,161300,434476240,5080,5080,5080,5080,0
|
|
20250106,161200,434476240,5080,5080,5080,5080,0
|
|
20250106,161100,434476240,5080,5080,5080,5080,0
|
|
20250106,161000,434476240,5080,5080,5080,5080,0
|
|
20250106,160900,434476240,5080,5080,5080,5080,0
|
|
20250106,160800,434476240,5080,5080,5080,5080,0
|
|
20250106,160700,434476240,5080,5080,5080,5080,0
|
|
20250106,160600,434476240,5080,5080,5080,5080,0
|
|
20250106,160500,434476240,5080,5080,5080,5080,0
|
|
20250106,160400,434476240,5080,5080,5080,5080,0
|
|
20250106,160300,434476240,5080,5080,5080,5080,0
|
|
20250106,160200,434476240,5080,5080,5080,5080,0
|
|
20250106,160100,434476240,5080,5080,5080,5080,689
|
|
20250106,160000,434476240,5080,5080,5080,5080,0
|
|
20250106,155900,434476240,5080,5080,5080,5080,0
|
|
20250106,155800,434476240,5080,5080,5080,5080,0
|
|
20250106,155700,434476240,5080,5080,5080,5080,0
|
|
20250106,155600,434476240,5080,5080,5080,5080,0
|
|
20250106,155500,434476240,5080,5080,5080,5080,0
|
|
20250106,155400,434476240,5080,5080,5080,5080,0
|
|
20250106,155300,434476240,5080,5080,5080,5080,0
|
|
20250106,155200,434476240,5080,5080,5080,5080,0
|
|
20250106,155100,434476240,5080,5080,5080,5080,0
|
|
20250106,155000,434476240,5080,5080,5080,5080,0
|
|
20250106,154900,434476240,5080,5080,5080,5080,0
|
|
20250106,154800,434476240,5080,5080,5080,5080,0
|
|
20250106,154700,434476240,5080,5080,5080,5080,0
|
|
20250106,154600,434476240,5080,5080,5080,5080,0
|
|
20250106,154500,434476240,5080,5080,5080,5080,0
|
|
20250106,154400,434476240,5080,5080,5080,5080,0
|
|
20250106,154300,434476240,5080,5080,5080,5080,0
|
|
20250106,154200,434476240,5080,5080,5080,5080,0
|
|
20250106,154100,434476240,5080,5080,5080,5080,0
|
|
20250106,154000,434476240,5080,5080,5080,5080,0
|
|
20250106,153900,434476240,5080,5080,5080,5080,0
|
|
20250106,153800,434476240,5080,5080,5080,5080,0
|
|
20250106,153700,434476240,5080,5080,5080,5080,0
|
|
20250106,153600,434476240,5080,5080,5080,5080,0
|
|
20250106,153500,434476240,5080,5080,5080,5080,0
|
|
20250106,153400,434476240,5080,5080,5080,5080,0
|
|
20250106,153300,434476240,5080,5080,5080,5080,0
|
|
20250106,153200,434476240,5080,5080,5080,5080,0
|
|
20250106,153100,434476240,5080,5080,5080,5080,689
|
|
20250106,153000,434476240,5080,5080,5080,5080,689
|
|
20250106,152900,430976120,5080,5080,5080,5080,0
|
|
20250106,152800,430976120,5080,5080,5080,5080,0
|
|
20250106,152700,430976120,5080,5080,5080,5080,0
|
|
20250106,152600,430976120,5080,5080,5080,5080,0
|
|
20250106,152500,430976120,5080,5080,5080,5080,0
|
|
20250106,152400,430976120,5080,5080,5080,5080,0
|
|
20250106,152300,430976120,5080,5080,5080,5080,0
|
|
20250106,152200,430976120,5080,5080,5080,5080,0
|
|
20250106,152100,430976120,5080,5080,5080,5080,0
|
|
20250106,152000,430976120,5080,5080,5080,5080,0
|
|
20250106,151900,430976120,5080,5120,5120,5070,294
|
|
20250106,151800,429484330,5120,5120,5120,5120,28
|
|
20250106,151700,429340970,5110,5110,5110,5110,2
|
|
20250106,151600,429330750,5120,5120,5120,5090,248
|
|
20250106,151500,428065310,5120,5110,5120,5110,3000
|
|
20250106,151400,412727910,5110,5090,5110,5090,1030
|
|
20250106,151300,407484610,5110,5110,5110,5110,5
|
|
20250106,151200,407459060,5100,5100,5100,5100,0
|
|
20250106,151100,407459060,5100,5100,5100,5100,1564
|
|
20250106,151000,399482660,5090,5090,5090,5090,0
|
|
20250106,150900,399482660,5090,5090,5090,5090,0
|
|
20250106,150800,399482660,5090,5090,5090,5090,0
|
|
20250106,150700,399482660,5090,5090,5090,5090,100
|
|
20250106,150600,398973660,5100,5090,5100,5080,1077
|
|
20250106,150500,393498410,5100,5100,5100,5100,0
|
|
20250106,150400,393498410,5100,5100,5100,5100,0
|
|
20250106,150300,393498410,5100,5100,5100,5100,0
|
|
20250106,150200,393498410,5100,5100,5100,5100,0
|
|
20250106,150100,393498410,5100,5100,5100,5100,0
|
|
20250106,150000,393498410,5100,5100,5100,5100,0
|
|
20250106,145900,393498410,5100,5100,5100,5100,0
|
|
20250106,145800,393498410,5100,5100,5100,5100,0
|
|
20250106,145700,393498410,5100,5100,5100,5100,0
|
|
20250106,145600,393498410,5100,5100,5100,5100,0
|
|
20250106,145500,393498410,5100,5100,5100,5100,0
|
|
20250106,145400,393498410,5100,5100,5100,5100,50
|
|
20250106,145300,393243410,5090,5090,5090,5090,0
|
|
20250106,145200,393243410,5090,5090,5090,5090,0
|
|
20250106,145100,393243410,5090,5090,5090,5090,0
|
|
20250106,145000,393243410,5090,5090,5090,5090,0
|
|
20250106,144900,393243410,5090,5090,5090,5090,100
|
|
20250106,144800,392734410,5110,5110,5110,5110,0
|
|
20250106,144700,392734410,5110,5100,5110,5090,13
|
|
20250106,144600,392668210,5100,5100,5100,5100,0
|
|
20250106,144500,392668210,5100,5100,5100,5100,65
|
|
20250106,144400,392336710,5100,5100,5100,5100,0
|
|
20250106,144300,392336710,5100,5100,5100,5100,0
|
|
20250106,144200,392336710,5100,5100,5100,5100,46
|
|
20250106,144100,392102110,5100,5100,5100,5100,6
|
|
20250106,144000,392071510,5100,5100,5100,5100,0
|
|
20250106,143900,392071510,5100,5100,5100,5100,0
|
|
20250106,143800,392071510,5100,5100,5100,5100,0
|
|
20250106,143700,392071510,5100,5090,5100,5090,9313
|
|
20250106,143600,344654170,5090,5090,5090,5090,0
|
|
20250106,143500,344654170,5090,5090,5090,5090,0
|
|
20250106,143400,344654170,5090,5090,5090,5090,49
|
|
20250106,143300,344404760,5080,5080,5080,5080,0
|
|
20250106,143200,344404760,5080,5080,5080,5080,0
|
|
20250106,143100,344404760,5080,5080,5080,5080,0
|
|
20250106,143000,344404760,5080,5080,5080,5080,0
|
|
20250106,142900,344404760,5080,5090,5090,5080,362
|
|
20250106,142800,342562230,5090,5080,5090,5080,263
|
|
20250106,142700,341223600,5080,5080,5090,5080,586
|
|
20250106,142600,338242020,5080,5080,5080,5080,14
|
|
20250106,142500,338170900,5080,5070,5080,5070,20
|
|
20250106,142400,338069350,5070,5070,5070,5070,16
|
|
20250106,142300,337988230,5070,5080,5080,5070,25
|
|
20250106,142200,337861330,5080,5070,5090,5070,66
|
|
20250106,142100,337525870,5070,5070,5070,5070,10
|
|
20250106,142000,337475170,5070,5070,5080,5070,678
|
|
20250106,141900,334031090,5070,5070,5070,5070,18
|
|
20250106,141800,333939830,5070,5070,5070,5070,14
|
|
20250106,141700,333868850,5070,5070,5070,5070,10
|
|
20250106,141600,333818150,5070,5070,5070,5070,27
|
|
20250106,141500,333681260,5070,5070,5070,5070,17
|
|
20250106,141400,333595070,5070,5070,5070,5060,41
|
|
20250106,141300,333387240,5060,5060,5070,5060,14
|
|
20250106,141200,333316360,5060,5060,5060,5060,16
|
|
20250106,141100,333235400,5060,5060,5060,5060,14
|
|
20250106,141000,333164560,5060,5060,5060,5060,10
|
|
20250106,140900,333113960,5060,5060,5060,5060,16
|
|
20250106,140800,333033000,5060,5060,5060,5060,9
|
|
20250106,140700,332987460,5060,5080,5080,5060,12
|
|
20250106,140600,332926680,5060,5060,5090,5060,12
|
|
20250106,140500,332865910,5060,5070,5090,5060,17
|
|
20250106,140400,332779790,5070,5060,5080,5060,362
|
|
20250106,140300,330941000,5060,5060,5060,5060,14
|
|
20250106,140200,330870160,5060,5060,5070,5060,11
|
|
20250106,140100,330814490,5060,5060,5060,5060,16
|
|
20250106,140000,330733530,5060,5070,5070,5060,58
|
|
20250106,135900,330439560,5060,5060,5060,5060,65
|
|
20250106,135800,330110660,5060,5060,5060,5060,10
|
|
20250106,135700,330060060,5060,5060,5060,5060,16
|
|
20250106,135600,329979100,5060,5060,5060,5060,9
|
|
20250106,135500,329933560,5060,5060,5060,5060,15
|
|
20250106,135400,329857660,5060,5060,5060,5060,16
|
|
20250106,135300,329776700,5080,5060,5080,5060,12
|
|
20250106,135200,329715920,5060,5060,5060,5060,15
|
|
20250106,135100,329640020,5060,5060,5060,5060,10
|
|
20250106,135000,329589420,5070,5060,5070,5060,15
|
|
20250106,134900,329513460,5060,5060,5070,5060,21
|
|
20250106,134800,329407100,5060,5060,5060,5060,14
|
|
20250106,134700,329336260,5070,5060,5090,5060,1978
|
|
20250106,134600,319285740,5060,5060,5060,5060,16
|
|
20250106,134500,319204780,5060,5060,5060,5060,9
|
|
20250106,134400,319159240,5060,5060,5060,5060,15
|
|
20250106,134300,319083340,5060,5060,5070,5060,11
|
|
20250106,134200,319027670,5070,5070,5070,5060,28
|
|
20250106,134100,318885950,5060,5060,5070,5060,110
|
|
20250106,134000,318329340,5060,5060,5060,5060,15
|
|
20250106,133900,318253440,5060,5060,5060,5060,10
|
|
20250106,133800,318202840,5060,5070,5070,5060,16
|
|
20250106,133700,318121870,5060,5060,5070,5060,16
|
|
20250106,133600,318040900,5070,5060,5070,5060,11
|
|
20250106,133500,317985230,5060,5060,5060,5060,17
|
|
20250106,133400,317899210,5060,5060,5060,5060,51
|
|
20250106,133300,317641150,5060,5060,5060,5060,16
|
|
20250106,133200,317560190,5040,5060,5060,5040,4967
|
|
20250106,133100,292478120,5060,5060,5080,5060,17
|
|
20250106,133000,292392080,5060,5060,5060,5060,10
|
|
20250106,132900,292341480,5060,5060,5070,5060,170
|
|
20250106,132800,291479720,5060,5060,5060,5060,10
|
|
20250106,132700,291429120,5060,5060,5060,5060,16
|
|
20250106,132600,291348160,5060,5060,5060,5060,9
|
|
20250106,132500,291302620,5060,5060,5060,5060,15
|
|
20250106,132400,291226720,5060,5060,5060,5060,510
|
|
20250106,132300,288646120,5060,5060,5060,5060,16
|
|
20250106,132200,288565160,5060,5060,5060,5060,14
|
|
20250106,132100,288494320,5060,5060,5060,5060,10
|
|
20250106,132000,288443720,5060,5060,5060,5060,16
|
|
20250106,131900,288362760,5060,5060,5060,5060,10
|
|
20250106,131800,288312160,5060,5060,5060,5060,14
|
|
20250106,131700,288241320,5060,5060,5070,5060,392
|
|
20250106,131600,286254100,5060,5060,5060,5060,16
|
|
20250106,131500,286173140,5060,5060,5060,5060,10
|
|
20250106,131400,286122540,5060,5060,5060,5060,14
|
|
20250106,131300,286051700,5060,5060,5060,5060,10
|
|
20250106,131200,286001100,5050,5050,5070,5050,17
|
|
20250106,131100,285915230,5050,5050,5050,5050,9
|
|
20250106,131000,285869780,5070,5070,5070,5070,0
|
|
20250106,130900,285869780,5070,5070,5070,5070,0
|
|
20250106,130800,285869780,5070,5070,5070,5070,1
|
|
20250106,130700,285864710,5080,5080,5080,5080,0
|
|
20250106,130600,285864710,5080,5080,5080,5080,2
|
|
20250106,130500,285854550,5080,5070,5080,5070,222
|
|
20250106,130400,284729000,5070,5070,5070,5070,0
|
|
20250106,130300,284729000,5070,5070,5070,5070,0
|
|
20250106,130200,284729000,5070,5070,5070,5070,539
|
|
20250106,130100,281996270,5060,5060,5060,5060,1000
|
|
20250106,130000,276936270,5050,5050,5050,5050,0
|
|
20250106,125900,276936270,5050,5050,5050,5050,1710
|
|
20250106,125800,268300770,5050,5050,5050,5050,0
|
|
20250106,125700,268300770,5050,5060,5060,5050,423
|
|
20250106,125600,266160680,5060,5060,5060,5060,462
|
|
20250106,125500,263822960,5060,5060,5060,5060,523
|
|
20250106,125400,261176580,5060,5060,5060,5060,200
|
|
20250106,125300,260164580,5070,5070,5070,5070,0
|
|
20250106,125200,260164580,5070,5070,5070,5070,0
|
|
20250106,125100,260164580,5070,5070,5070,5070,15
|
|
20250106,125000,260088530,5070,5070,5070,5070,1
|
|
20250106,124900,260083460,5070,5070,5070,5070,0
|
|
20250106,124800,260083460,5070,5070,5070,5070,0
|
|
20250106,124700,260083460,5070,5070,5070,5070,0
|
|
20250106,124600,260083460,5070,5070,5070,5070,0
|
|
20250106,124500,260083460,5070,5070,5070,5070,0
|
|
20250106,124400,260083460,5070,5070,5070,5070,0
|
|
20250106,124300,260083460,5070,5070,5070,5070,0
|
|
20250106,124200,260083460,5070,5070,5070,5070,3
|
|
20250106,124100,260068250,5060,5060,5060,5060,0
|
|
20250106,124000,260068250,5060,5060,5060,5060,0
|
|
20250106,123900,260068250,5060,5060,5060,5060,1
|
|
20250106,123800,260063190,5060,5060,5060,5060,4
|
|
20250106,123700,260042950,5060,5060,5060,5060,0
|
|
20250106,123600,260042950,5060,5060,5060,5060,0
|
|
20250106,123500,260042950,5060,5070,5070,5060,204
|
|
20250106,123400,259008740,5070,5070,5070,5070,1
|
|
20250106,123300,259003670,5070,5070,5070,5070,0
|
|
20250106,123200,259003670,5070,5070,5070,5070,11
|
|
20250106,123100,258947900,5070,5070,5070,5070,0
|
|
20250106,123000,258947900,5070,5070,5070,5070,0
|
|
20250106,122900,258947900,5070,5070,5070,5070,0
|
|
20250106,122800,258947900,5070,5070,5070,5070,1
|
|
20250106,122700,258942830,5070,5070,5070,5070,0
|
|
20250106,122600,258942830,5070,5070,5070,5070,1
|
|
20250106,122500,258937760,5070,5070,5070,5070,0
|
|
20250106,122400,258937760,5070,5070,5070,5070,0
|
|
20250106,122300,258937760,5070,5070,5070,5070,0
|
|
20250106,122200,258937760,5070,5070,5070,5070,0
|
|
20250106,122100,258937760,5070,5070,5070,5070,0
|
|
20250106,122000,258937760,5070,5070,5070,5070,0
|
|
20250106,121900,258937760,5070,5070,5070,5070,11
|
|
20250106,121800,258881990,5070,5070,5070,5070,2
|
|
20250106,121700,258871850,5070,5070,5070,5070,0
|
|
20250106,121600,258871850,5070,5070,5070,5070,0
|
|
20250106,121500,258871850,5070,5070,5070,5070,0
|
|
20250106,121400,258871850,5070,5070,5070,5070,0
|
|
20250106,121300,258871850,5070,5070,5070,5070,0
|
|
20250106,121200,258871850,5070,5070,5070,5070,22
|
|
20250106,121100,258760310,5060,5060,5060,5060,0
|
|
20250106,121000,258760310,5060,5060,5060,5060,0
|
|
20250106,120900,258760310,5060,5060,5060,5060,0
|
|
20250106,120800,258760310,5060,5060,5060,5060,0
|
|
20250106,120700,258760310,5060,5060,5060,5060,0
|
|
20250106,120600,258760310,5060,5060,5060,5060,0
|
|
20250106,120500,258760310,5060,5060,5060,5060,10
|
|
20250106,120400,258709710,5070,5070,5070,5070,101
|
|
20250106,120300,258197640,5070,5070,5070,5070,123
|
|
20250106,120200,257574030,5070,5070,5070,5070,0
|
|
20250106,120100,257574030,5070,5070,5070,5070,0
|
|
20250106,120000,257574030,5070,5070,5070,5070,0
|
|
20250106,115900,257574030,5070,5070,5070,5070,427
|
|
20250106,115800,255409140,5070,5070,5070,5070,0
|
|
20250106,115700,255409140,5070,5070,5070,5070,0
|
|
20250106,115600,255409140,5070,5070,5070,5070,0
|
|
20250106,115500,255409140,5070,5070,5070,5070,0
|
|
20250106,115400,255409140,5070,5070,5070,5070,0
|
|
20250106,115300,255409140,5070,5070,5070,5070,10
|
|
20250106,115200,255358440,5070,5070,5070,5070,0
|
|
20250106,115100,255358440,5070,5070,5070,5070,0
|
|
20250106,115000,255358440,5070,5070,5070,5070,0
|
|
20250106,114900,255358440,5070,5070,5070,5070,0
|
|
20250106,114800,255358440,5070,5070,5070,5070,0
|
|
20250106,114700,255358440,5070,5070,5070,5070,1
|
|
20250106,114600,255353370,5060,5060,5060,5060,0
|
|
20250106,114500,255353370,5060,5060,5060,5060,96
|
|
20250106,114400,254867610,5060,5060,5060,5060,4
|
|
20250106,114300,254847370,5070,5070,5070,5070,0
|
|
20250106,114200,254847370,5070,5070,5070,5070,0
|
|
20250106,114100,254847370,5070,5060,5070,5060,112
|
|
20250106,114000,254280560,5040,5040,5040,5040,0
|
|
20250106,113900,254280560,5040,5040,5040,5040,400
|
|
20250106,113800,252264560,5050,5050,5050,5050,0
|
|
20250106,113700,252264560,5050,5050,5050,5050,400
|
|
20250106,113600,250244560,5080,5080,5080,5080,0
|
|
20250106,113500,250244560,5080,5080,5080,5080,0
|
|
20250106,113400,250244560,5080,5080,5080,5080,0
|
|
20250106,113300,250244560,5080,5080,5080,5080,0
|
|
20250106,113200,250244560,5080,5080,5080,5080,0
|
|
20250106,113100,250244560,5080,5070,5080,5070,296
|
|
20250106,113000,248743830,5060,5060,5060,5060,1826
|
|
20250106,112900,239504270,5060,5060,5060,5060,0
|
|
20250106,112800,239504270,5060,5060,5060,5060,100
|
|
20250106,112700,238998270,5070,5070,5070,5070,0
|
|
20250106,112600,238998270,5070,5070,5070,5070,196
|
|
20250106,112500,238004550,5060,5060,5060,5060,494
|
|
20250106,112400,235504910,5060,5060,5060,5060,60
|
|
20250106,112300,235201310,5070,5070,5070,5070,0
|
|
20250106,112200,235201310,5070,5070,5070,5070,0
|
|
20250106,112100,235201310,5070,5070,5070,5070,0
|
|
20250106,112000,235201310,5070,5070,5070,5070,0
|
|
20250106,111900,235201310,5070,5070,5070,5070,50
|
|
20250106,111800,234947810,5070,5070,5070,5070,0
|
|
20250106,111700,234947810,5070,5070,5070,5070,0
|
|
20250106,111600,234947810,5070,5070,5070,5070,0
|
|
20250106,111500,234947810,5070,5070,5070,5070,294
|
|
20250106,111400,233457230,5080,5080,5080,5080,0
|
|
20250106,111300,233457230,5080,5080,5080,5080,0
|
|
20250106,111200,233457230,5080,5080,5080,5080,0
|
|
20250106,111100,233457230,5080,5080,5080,5080,0
|
|
20250106,111000,233457230,5080,5080,5080,5080,0
|
|
20250106,110900,233457230,5080,5080,5080,5080,97
|
|
20250106,110800,232964470,5080,5080,5080,5080,1
|
|
20250106,110700,232959390,5070,5070,5070,5070,1
|
|
20250106,110600,232954320,5080,5080,5080,5080,0
|
|
20250106,110500,232954320,5080,5080,5080,5080,69
|
|
20250106,110400,232603800,5090,5090,5090,5090,0
|
|
20250106,110300,232603800,5090,5090,5090,5090,0
|
|
20250106,110200,232603800,5090,5090,5090,5090,0
|
|
20250106,110100,232603800,5090,5080,5090,5080,231
|
|
20250106,110000,231428320,5090,5090,5090,5090,0
|
|
20250106,105900,231428320,5090,5080,5090,5080,6
|
|
20250106,105800,231397830,5090,5090,5090,5090,0
|
|
20250106,105700,231397830,5090,5090,5090,5090,0
|
|
20250106,105600,231397830,5090,5090,5090,5090,0
|
|
20250106,105500,231397830,5090,5090,5090,5090,0
|
|
20250106,105400,231397830,5090,5080,5090,5080,53
|
|
20250106,105300,231128560,5080,5080,5080,5080,2071
|
|
20250106,105200,220607880,5090,5090,5090,5090,95
|
|
20250106,105100,220124330,5080,5080,5080,5080,4
|
|
20250106,105000,220104010,5080,5080,5080,5080,7
|
|
20250106,104900,220068450,5080,5080,5080,5080,0
|
|
20250106,104800,220068450,5080,5080,5080,5080,270
|
|
20250106,104700,218696850,5070,5070,5070,5070,0
|
|
20250106,104600,218696850,5070,5060,5070,5060,1072
|
|
20250106,104500,213263740,5060,5060,5060,5060,0
|
|
20250106,104400,213263740,5060,5060,5060,5060,500
|
|
20250106,104300,210733740,5060,5060,5060,5060,30
|
|
20250106,104200,210581940,5060,5060,5060,5060,19
|
|
20250106,104100,210485800,5060,5060,5060,5060,0
|
|
20250106,104000,210485800,5060,5060,5060,5060,0
|
|
20250106,103900,210485800,5060,5060,5060,5060,0
|
|
20250106,103800,210485800,5060,5060,5060,5060,0
|
|
20250106,103700,210485800,5060,5060,5060,5060,0
|
|
20250106,103600,210485800,5060,5060,5060,5060,1
|
|
20250106,103500,210480740,5060,5060,5060,5060,0
|
|
20250106,103400,210480740,5060,5060,5060,5060,1
|
|
20250106,103300,210475680,5050,5050,5050,5050,0
|
|
20250106,103200,210475680,5050,5050,5050,5050,10
|
|
20250106,103100,210425180,5060,5060,5060,5060,3
|
|
20250106,103000,210410000,5060,5050,5060,5050,1481
|
|
20250106,102900,202923030,5050,5050,5050,5050,23
|
|
20250106,102800,202806880,5050,5050,5050,5050,425
|
|
20250106,102700,200660630,5050,5050,5050,5050,0
|
|
20250106,102600,200660630,5050,5050,5050,5050,1
|
|
20250106,102500,200655580,5050,5050,5050,5050,0
|
|
20250106,102400,200655580,5050,5030,5050,5030,1450
|
|
20250106,102300,193334150,5040,5040,5040,5040,0
|
|
20250106,102200,193334150,5040,5040,5040,5040,367
|
|
20250106,102100,191484470,5040,5040,5040,5040,0
|
|
20250106,102000,191484470,5040,5040,5040,5040,0
|
|
20250106,101900,191484470,5040,5040,5040,5040,414
|
|
20250106,101800,189397910,5020,5020,5020,5020,100
|
|
20250106,101700,188895910,5040,5040,5040,5040,1
|
|
20250106,101600,188890870,5040,5040,5040,5040,887
|
|
20250106,101500,184420390,5040,5040,5040,5040,845
|
|
20250106,101400,180161590,5020,5020,5020,5020,10
|
|
20250106,101300,180111390,5040,5040,5040,5040,0
|
|
20250106,101200,180111390,5040,5050,5050,5000,12870
|
|
20250106,101100,115506920,5070,5070,5070,5070,0
|
|
20250106,101000,115506920,5070,5070,5070,5070,0
|
|
20250106,100900,115506920,5070,5060,5070,5060,501
|
|
20250106,100800,112971850,5060,5060,5060,5060,0
|
|
20250106,100700,112971850,5060,5060,5060,5060,100
|
|
20250106,100600,112465850,5060,5060,5060,5060,551
|
|
20250106,100500,109677790,5060,5060,5060,5060,0
|
|
20250106,100400,109677790,5060,5060,5060,5060,1
|
|
20250106,100300,109672730,5060,5060,5060,5060,64
|
|
20250106,100200,109348890,5040,5040,5040,5040,400
|
|
20250106,100100,107332890,5060,5060,5060,5060,0
|
|
20250106,100000,107332890,5060,5060,5060,5060,1
|
|
20250106,095900,107327830,5050,5050,5050,5050,0
|
|
20250106,095800,107327830,5050,5050,5050,5050,0
|
|
20250106,095700,107327830,5050,5050,5050,5050,37
|
|
20250106,095600,107140980,5050,5050,5050,5050,0
|
|
20250106,095500,107140980,5050,5050,5050,5050,1
|
|
20250106,095400,107135930,5050,5050,5050,5050,8
|
|
20250106,095300,107095530,5050,5050,5050,5050,0
|
|
20250106,095200,107095530,5050,5050,5050,5050,1
|
|
20250106,095100,107090480,5050,5050,5050,5050,0
|
|
20250106,095000,107090480,5050,5050,5050,5050,29
|
|
20250106,094900,106944030,5050,5050,5050,5050,500
|
|
20250106,094800,104419030,5050,5050,5050,5050,0
|
|
20250106,094700,104419030,5050,5050,5050,5050,547
|
|
20250106,094600,101656680,5060,5060,5060,5060,0
|
|
20250106,094500,101656680,5060,5060,5060,5060,0
|
|
20250106,094400,101656680,5060,5060,5060,5060,1
|
|
20250106,094300,101651620,5050,5060,5060,5050,27
|
|
20250106,094200,101515010,5060,5050,5060,5050,954
|
|
20250106,094100,96696300,5060,5060,5060,5060,0
|
|
20250106,094000,96696300,5060,5060,5060,5060,2
|
|
20250106,093900,96686180,5060,5060,5060,5060,163
|
|
20250106,093800,95861400,5050,5050,5050,5050,0
|
|
20250106,093700,95861400,5050,5060,5060,5010,11897
|
|
20250106,093600,36032280,5070,5070,5070,5070,0
|
|
20250106,093500,36032280,5070,5070,5070,5070,26
|
|
20250106,093400,35900460,5060,5060,5060,5060,0
|
|
20250106,093300,35900460,5060,5060,5060,5060,6
|
|
20250106,093200,35870100,5070,5070,5070,5070,1
|
|
20250106,093100,35865030,5070,5070,5070,5070,2
|
|
20250106,093000,35854890,5080,5080,5080,5080,0
|
|
20250106,092900,35854890,5080,5080,5080,5080,0
|
|
20250106,092800,35854890,5080,5080,5080,5080,44
|
|
20250106,092700,35631370,5070,5060,5070,5050,1194
|
|
20250106,092600,29590010,5050,5050,5050,5050,375
|
|
20250106,092500,27696260,5050,5040,5050,5040,1034
|
|
20250106,092400,22478460,5020,5040,5040,5020,2000
|
|
20250106,092300,12428660,5050,5050,5050,5050,168
|
|
20250106,092200,11580260,5050,5050,5050,5050,0
|
|
20250106,092100,11580260,5050,5050,5050,5050,0
|
|
20250106,092000,11580260,5050,5050,5050,5050,0
|
|
20250106,091900,11580260,5050,5050,5050,5050,0
|
|
20250106,091800,11580260,5050,5050,5050,5050,31
|
|
20250106,091700,11423710,5050,5050,5050,5050,1
|
|
20250106,091600,11418660,5030,5030,5030,5030,2
|
|
20250106,091500,11408600,5030,5030,5030,5030,0
|
|
20250106,091400,11408600,5030,5030,5030,5030,409
|
|
20250106,091300,9351330,5030,5040,5040,5030,234
|
|
20250106,091200,8173730,5060,5060,5060,5060,0
|
|
20250106,091100,8173730,5060,5060,5060,5060,0
|
|
20250106,091000,8173730,5060,5060,5060,5060,1
|
|
20250106,090900,8168670,5060,5060,5060,5060,1
|
|
20250106,090800,8163610,5050,5050,5050,5040,582
|
|
20250106,090700,5229530,5060,5060,5060,5060,0
|
|
20250106,090600,5229530,5060,5060,5070,5050,41
|
|
20250106,090500,5022000,5050,5050,5050,5050,189
|
|
20250106,090400,4067550,5050,5060,5060,5050,723
|
|
20250106,090300,412290,5090,5090,5090,5090,0
|
|
20250106,090200,412290,5090,5090,5090,5090,0
|
|
20250106,090100,412290,5090,5090,5090,5090,1
|
|
20250106,090000,407200,5090,5090,5090,5090,80
|