604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,190100,688488370,5210,5210,5210,5210,3822
|
|
20250123,190000,688488370,5210,5210,5210,5210,0
|
|
20250123,185900,688488370,5210,5210,5210,5210,0
|
|
20250123,185800,688488370,5210,5210,5210,5210,0
|
|
20250123,185700,688488370,5210,5210,5210,5210,0
|
|
20250123,185600,688488370,5210,5210,5210,5210,0
|
|
20250123,185500,688488370,5210,5210,5210,5210,0
|
|
20250123,185400,688488370,5210,5210,5210,5210,0
|
|
20250123,185300,688488370,5210,5210,5210,5210,0
|
|
20250123,185200,688488370,5210,5210,5210,5210,0
|
|
20250123,185100,688488370,5210,5210,5210,5210,0
|
|
20250123,185000,688488370,5210,5210,5210,5210,0
|
|
20250123,184900,688488370,5210,5210,5210,5210,0
|
|
20250123,184800,688488370,5210,5210,5210,5210,0
|
|
20250123,184700,688488370,5210,5210,5210,5210,0
|
|
20250123,184600,688488370,5210,5210,5210,5210,0
|
|
20250123,184500,688488370,5210,5210,5210,5210,0
|
|
20250123,184400,688488370,5210,5210,5210,5210,0
|
|
20250123,184300,688488370,5210,5210,5210,5210,0
|
|
20250123,184200,688488370,5210,5210,5210,5210,0
|
|
20250123,184100,688488370,5210,5210,5210,5210,0
|
|
20250123,184000,688488370,5210,5210,5210,5210,0
|
|
20250123,183900,688488370,5210,5210,5210,5210,0
|
|
20250123,183800,688488370,5210,5210,5210,5210,0
|
|
20250123,183700,688488370,5210,5210,5210,5210,0
|
|
20250123,183600,688488370,5210,5210,5210,5210,0
|
|
20250123,183500,688488370,5210,5210,5210,5210,0
|
|
20250123,183400,688488370,5210,5210,5210,5210,0
|
|
20250123,183300,688488370,5210,5210,5210,5210,0
|
|
20250123,183200,688488370,5210,5210,5210,5210,0
|
|
20250123,183100,688488370,5210,5210,5210,5210,3822
|
|
20250123,183000,688488370,5210,5210,5210,5210,0
|
|
20250123,182900,688488370,5210,5210,5210,5210,0
|
|
20250123,182800,688488370,5210,5210,5210,5210,0
|
|
20250123,182700,688488370,5210,5210,5210,5210,0
|
|
20250123,182600,688488370,5210,5210,5210,5210,0
|
|
20250123,182500,688488370,5210,5210,5210,5210,0
|
|
20250123,182400,688488370,5210,5210,5210,5210,0
|
|
20250123,182300,688488370,5210,5210,5210,5210,0
|
|
20250123,182200,688488370,5210,5210,5210,5210,0
|
|
20250123,182100,688488370,5210,5210,5210,5210,0
|
|
20250123,182000,688488370,5210,5210,5210,5210,0
|
|
20250123,181900,688488370,5210,5210,5210,5210,0
|
|
20250123,181800,688488370,5210,5210,5210,5210,0
|
|
20250123,181700,688488370,5210,5210,5210,5210,0
|
|
20250123,181600,688488370,5210,5210,5210,5210,0
|
|
20250123,181500,688488370,5210,5210,5210,5210,0
|
|
20250123,181400,688488370,5210,5210,5210,5210,0
|
|
20250123,181300,688488370,5210,5210,5210,5210,0
|
|
20250123,181200,688488370,5210,5210,5210,5210,0
|
|
20250123,181100,688488370,5210,5210,5210,5210,0
|
|
20250123,181000,688488370,5210,5210,5210,5210,0
|
|
20250123,180900,688488370,5210,5210,5210,5210,0
|
|
20250123,180800,688488370,5210,5210,5210,5210,0
|
|
20250123,180700,688488370,5210,5210,5210,5210,0
|
|
20250123,180600,688488370,5210,5210,5210,5210,0
|
|
20250123,180500,688488370,5210,5210,5210,5210,0
|
|
20250123,180400,688488370,5210,5210,5210,5210,0
|
|
20250123,180300,688488370,5210,5210,5210,5210,0
|
|
20250123,180200,688488370,5210,5210,5210,5210,0
|
|
20250123,180100,688488370,5210,5210,5210,5210,3822
|
|
20250123,180000,688488370,5210,5210,5210,5210,0
|
|
20250123,175900,688488370,5210,5210,5210,5210,0
|
|
20250123,175800,688488370,5210,5210,5210,5210,0
|
|
20250123,175700,688488370,5210,5210,5210,5210,0
|
|
20250123,175600,688488370,5210,5210,5210,5210,0
|
|
20250123,175500,688488370,5210,5210,5210,5210,0
|
|
20250123,175400,688488370,5210,5210,5210,5210,0
|
|
20250123,175300,688488370,5210,5210,5210,5210,0
|
|
20250123,175200,688488370,5210,5210,5210,5210,0
|
|
20250123,175100,688488370,5210,5210,5210,5210,0
|
|
20250123,175000,688488370,5210,5210,5210,5210,0
|
|
20250123,174900,688488370,5210,5210,5210,5210,0
|
|
20250123,174800,688488370,5210,5210,5210,5210,0
|
|
20250123,174700,688488370,5210,5210,5210,5210,0
|
|
20250123,174600,688488370,5210,5210,5210,5210,0
|
|
20250123,174500,688488370,5210,5210,5210,5210,0
|
|
20250123,174400,688488370,5210,5210,5210,5210,0
|
|
20250123,174300,688488370,5210,5210,5210,5210,0
|
|
20250123,174200,688488370,5210,5210,5210,5210,0
|
|
20250123,174100,688488370,5210,5210,5210,5210,0
|
|
20250123,174000,688488370,5210,5210,5210,5210,0
|
|
20250123,173900,688488370,5210,5210,5210,5210,0
|
|
20250123,173800,688488370,5210,5210,5210,5210,0
|
|
20250123,173700,688488370,5210,5210,5210,5210,0
|
|
20250123,173600,688488370,5210,5210,5210,5210,0
|
|
20250123,173500,688488370,5210,5210,5210,5210,0
|
|
20250123,173400,688488370,5210,5210,5210,5210,0
|
|
20250123,173300,688488370,5210,5210,5210,5210,0
|
|
20250123,173200,688488370,5210,5210,5210,5210,0
|
|
20250123,173100,688488370,5210,5210,5210,5210,3822
|
|
20250123,173000,688488370,5210,5210,5210,5210,0
|
|
20250123,172900,688488370,5210,5210,5210,5210,0
|
|
20250123,172800,688488370,5210,5210,5210,5210,0
|
|
20250123,172700,688488370,5210,5210,5210,5210,0
|
|
20250123,172600,688488370,5210,5210,5210,5210,0
|
|
20250123,172500,688488370,5210,5210,5210,5210,0
|
|
20250123,172400,688488370,5210,5210,5210,5210,0
|
|
20250123,172300,688488370,5210,5210,5210,5210,0
|
|
20250123,172200,688488370,5210,5210,5210,5210,0
|
|
20250123,172100,688488370,5210,5210,5210,5210,0
|
|
20250123,172000,688488370,5210,5210,5210,5210,0
|
|
20250123,171900,688488370,5210,5210,5210,5210,0
|
|
20250123,171800,688488370,5210,5210,5210,5210,0
|
|
20250123,171700,688488370,5210,5210,5210,5210,0
|
|
20250123,171600,688488370,5210,5210,5210,5210,0
|
|
20250123,171500,688488370,5210,5210,5210,5210,0
|
|
20250123,171400,688488370,5210,5210,5210,5210,0
|
|
20250123,171300,688488370,5210,5210,5210,5210,0
|
|
20250123,171200,688488370,5210,5210,5210,5210,0
|
|
20250123,171100,688488370,5210,5210,5210,5210,0
|
|
20250123,171000,688488370,5210,5210,5210,5210,0
|
|
20250123,170900,688488370,5210,5210,5210,5210,0
|
|
20250123,170800,688488370,5210,5210,5210,5210,0
|
|
20250123,170700,688488370,5210,5210,5210,5210,0
|
|
20250123,170600,688488370,5210,5210,5210,5210,0
|
|
20250123,170500,688488370,5210,5210,5210,5210,0
|
|
20250123,170400,688488370,5210,5210,5210,5210,0
|
|
20250123,170300,688488370,5210,5210,5210,5210,0
|
|
20250123,170200,688488370,5210,5210,5210,5210,0
|
|
20250123,170100,688488370,5210,5210,5210,5210,3822
|
|
20250123,170000,688488370,5210,5210,5210,5210,0
|
|
20250123,165900,688488370,5210,5210,5210,5210,0
|
|
20250123,165800,688488370,5210,5210,5210,5210,0
|
|
20250123,165700,688488370,5210,5210,5210,5210,0
|
|
20250123,165600,688488370,5210,5210,5210,5210,0
|
|
20250123,165500,688488370,5210,5210,5210,5210,0
|
|
20250123,165400,688488370,5210,5210,5210,5210,0
|
|
20250123,165300,688488370,5210,5210,5210,5210,0
|
|
20250123,165200,688488370,5210,5210,5210,5210,0
|
|
20250123,165100,688488370,5210,5210,5210,5210,0
|
|
20250123,165000,688488370,5210,5210,5210,5210,0
|
|
20250123,164900,688488370,5210,5210,5210,5210,0
|
|
20250123,164800,688488370,5210,5210,5210,5210,0
|
|
20250123,164700,688488370,5210,5210,5210,5210,0
|
|
20250123,164600,688488370,5210,5210,5210,5210,0
|
|
20250123,164500,688488370,5210,5210,5210,5210,0
|
|
20250123,164400,688488370,5210,5210,5210,5210,0
|
|
20250123,164300,688488370,5210,5210,5210,5210,0
|
|
20250123,164200,688488370,5210,5210,5210,5210,0
|
|
20250123,164100,688488370,5210,5210,5210,5210,0
|
|
20250123,164000,688488370,5210,5210,5210,5210,0
|
|
20250123,163900,688488370,5210,5210,5210,5210,0
|
|
20250123,163800,688488370,5210,5210,5210,5210,0
|
|
20250123,163700,688488370,5210,5210,5210,5210,0
|
|
20250123,163600,688488370,5210,5210,5210,5210,0
|
|
20250123,163500,688488370,5210,5210,5210,5210,0
|
|
20250123,163400,688488370,5210,5210,5210,5210,0
|
|
20250123,163300,688488370,5210,5210,5210,5210,0
|
|
20250123,163200,688488370,5210,5210,5210,5210,0
|
|
20250123,163100,688488370,5210,5210,5210,5210,3822
|
|
20250123,163000,688488370,5210,5210,5210,5210,0
|
|
20250123,162900,688488370,5210,5210,5210,5210,0
|
|
20250123,162800,688488370,5210,5210,5210,5210,0
|
|
20250123,162700,688488370,5210,5210,5210,5210,0
|
|
20250123,162600,688488370,5210,5210,5210,5210,0
|
|
20250123,162500,688488370,5210,5210,5210,5210,0
|
|
20250123,162400,688488370,5210,5210,5210,5210,0
|
|
20250123,162300,688488370,5210,5210,5210,5210,0
|
|
20250123,162200,688488370,5210,5210,5210,5210,0
|
|
20250123,162100,688488370,5210,5210,5210,5210,0
|
|
20250123,162000,688488370,5210,5210,5210,5210,0
|
|
20250123,161900,688488370,5210,5210,5210,5210,0
|
|
20250123,161800,688488370,5210,5210,5210,5210,0
|
|
20250123,161700,688488370,5210,5210,5210,5210,0
|
|
20250123,161600,688488370,5210,5210,5210,5210,0
|
|
20250123,161500,688488370,5210,5210,5210,5210,0
|
|
20250123,161400,688488370,5210,5210,5210,5210,0
|
|
20250123,161300,688488370,5210,5210,5210,5210,0
|
|
20250123,161200,688488370,5210,5210,5210,5210,0
|
|
20250123,161100,688488370,5210,5210,5210,5210,0
|
|
20250123,161000,688488370,5210,5210,5210,5210,0
|
|
20250123,160900,688488370,5210,5210,5210,5210,0
|
|
20250123,160800,688488370,5210,5210,5210,5210,0
|
|
20250123,160700,688488370,5210,5210,5210,5210,0
|
|
20250123,160600,688488370,5210,5210,5210,5210,0
|
|
20250123,160500,688488370,5210,5210,5210,5210,0
|
|
20250123,160400,688488370,5210,5210,5210,5210,0
|
|
20250123,160300,688488370,5210,5210,5210,5210,0
|
|
20250123,160200,688488370,5210,5210,5210,5210,0
|
|
20250123,160100,688488370,5210,5210,5210,5210,3822
|
|
20250123,160000,688488370,5210,5210,5210,5210,0
|
|
20250123,155900,688488370,5210,5210,5210,5210,0
|
|
20250123,155800,688488370,5210,5210,5210,5210,0
|
|
20250123,155700,688488370,5210,5210,5210,5210,0
|
|
20250123,155600,688488370,5210,5210,5210,5210,0
|
|
20250123,155500,688488370,5210,5210,5210,5210,0
|
|
20250123,155400,688488370,5210,5210,5210,5210,0
|
|
20250123,155300,688488370,5210,5210,5210,5210,0
|
|
20250123,155200,688488370,5210,5210,5210,5210,0
|
|
20250123,155100,688488370,5210,5210,5210,5210,0
|
|
20250123,155000,688488370,5210,5210,5210,5210,0
|
|
20250123,154900,688488370,5210,5210,5210,5210,0
|
|
20250123,154800,688488370,5210,5210,5210,5210,0
|
|
20250123,154700,688488370,5210,5210,5210,5210,0
|
|
20250123,154600,688488370,5210,5210,5210,5210,0
|
|
20250123,154500,688488370,5210,5210,5210,5210,0
|
|
20250123,154400,688488370,5210,5210,5210,5210,0
|
|
20250123,154300,688488370,5210,5210,5210,5210,0
|
|
20250123,154200,688488370,5210,5210,5210,5210,0
|
|
20250123,154100,688488370,5210,5210,5210,5210,0
|
|
20250123,154000,688488370,5210,5210,5210,5210,0
|
|
20250123,153900,688488370,5210,5210,5210,5210,0
|
|
20250123,153800,688488370,5210,5210,5210,5210,0
|
|
20250123,153700,688488370,5210,5210,5210,5210,0
|
|
20250123,153600,688488370,5210,5210,5210,5210,0
|
|
20250123,153500,688488370,5210,5210,5210,5210,0
|
|
20250123,153400,688488370,5210,5210,5210,5210,0
|
|
20250123,153300,688488370,5210,5210,5210,5210,0
|
|
20250123,153200,688488370,5210,5210,5210,5210,0
|
|
20250123,153100,688488370,5210,5210,5210,5210,3822
|
|
20250123,153000,688488370,5210,5210,5210,5210,3822
|
|
20250123,152900,668575750,5200,5200,5200,5200,0
|
|
20250123,152800,668575750,5200,5200,5200,5200,0
|
|
20250123,152700,668575750,5200,5200,5200,5200,0
|
|
20250123,152600,668575750,5200,5200,5200,5200,0
|
|
20250123,152500,668575750,5200,5200,5200,5200,0
|
|
20250123,152400,668575750,5200,5200,5200,5200,0
|
|
20250123,152300,668575750,5200,5200,5200,5200,0
|
|
20250123,152200,668575750,5200,5200,5200,5200,0
|
|
20250123,152100,668575750,5200,5200,5200,5200,0
|
|
20250123,152000,668575750,5200,5200,5200,5200,0
|
|
20250123,151900,668575750,5200,5170,5200,5170,839
|
|
20250123,151800,664236200,5210,5210,5210,5210,0
|
|
20250123,151700,664236200,5210,5170,5210,5170,204
|
|
20250123,151600,663181480,5210,5180,5210,5170,1022
|
|
20250123,151500,657897590,5210,5170,5210,5170,750
|
|
20250123,151400,654012210,5210,5180,5210,5170,1601
|
|
20250123,151300,645732350,5210,5210,5210,5180,106
|
|
20250123,151200,645180210,5210,5200,5210,5180,51
|
|
20250123,151100,644915430,5180,5200,5200,5180,56
|
|
20250123,151000,644625150,5200,5170,5200,5170,69
|
|
20250123,150900,644268390,5200,5180,5200,5170,2981
|
|
20250123,150800,628808480,5180,5180,5180,5180,204
|
|
20250123,150700,627751760,5180,5190,5200,5180,1188
|
|
20250123,150600,621591330,5200,5200,5200,5200,0
|
|
20250123,150500,621591330,5200,5200,5200,5200,3
|
|
20250123,150400,621575730,5200,5200,5200,5200,5
|
|
20250123,150300,621549730,5190,5190,5190,5190,50
|
|
20250123,150200,621290230,5200,5200,5200,5200,277
|
|
20250123,150100,619849830,5200,5190,5200,5180,1543
|
|
20250123,150000,611855560,5190,5190,5190,5190,18
|
|
20250123,145900,611762140,5210,5210,5210,5210,0
|
|
20250123,145800,611762140,5210,5210,5210,5210,1
|
|
20250123,145700,611756930,5200,5210,5210,5190,97
|
|
20250123,145600,611251630,5190,5190,5190,5190,723
|
|
20250123,145500,607499260,5210,5200,5210,5200,42
|
|
20250123,145400,607280670,5200,5200,5200,5200,0
|
|
20250123,145300,607280670,5200,5200,5200,5200,0
|
|
20250123,145200,607280670,5200,5200,5200,5200,0
|
|
20250123,145100,607280670,5200,5200,5200,5200,300
|
|
20250123,145000,605720670,5210,5210,5210,5190,2843
|
|
20250123,144900,590948040,5230,5230,5230,5230,0
|
|
20250123,144800,590948040,5230,5230,5230,5230,1
|
|
20250123,144700,590942810,5210,5210,5210,5210,200
|
|
20250123,144600,589900810,5220,5220,5220,5220,0
|
|
20250123,144500,589900810,5220,5220,5220,5220,5
|
|
20250123,144400,589874710,5210,5230,5230,5210,90
|
|
20250123,144300,589405610,5230,5230,5230,5230,8
|
|
20250123,144200,589363770,5230,5230,5230,5230,1
|
|
20250123,144100,589358540,5210,5210,5210,5210,100
|
|
20250123,144000,588837540,5210,5210,5210,5210,0
|
|
20250123,143900,588837540,5210,5210,5210,5210,0
|
|
20250123,143800,588837540,5210,5220,5220,5210,110
|
|
20250123,143700,588264390,5240,5230,5240,5230,30
|
|
20250123,143600,588107220,5230,5230,5230,5230,0
|
|
20250123,143500,588107220,5230,5230,5230,5230,57
|
|
20250123,143400,587809110,5260,5260,5260,5260,0
|
|
20250123,143300,587809110,5260,5260,5260,5260,0
|
|
20250123,143200,587809110,5260,5220,5260,5220,200
|
|
20250123,143100,586760600,5200,5210,5260,5200,926
|
|
20250123,143000,581935550,5210,5200,5210,5200,501
|
|
20250123,142900,579327570,5200,5200,5200,5200,575
|
|
20250123,142800,576337570,5200,5200,5230,5200,1017
|
|
20250123,142700,571049100,5200,5220,5220,5200,21
|
|
20250123,142600,570939860,5200,5210,5210,5200,2398
|
|
20250123,142500,558446430,5210,5210,5210,5190,6123
|
|
20250123,142400,526614120,5210,5210,5210,5210,6
|
|
20250123,142300,526582860,5210,5210,5210,5210,13
|
|
20250123,142200,526515130,5230,5230,5230,5210,16
|
|
20250123,142100,526431710,5210,5230,5240,5210,17
|
|
20250123,142000,526343090,5210,5210,5240,5210,567
|
|
20250123,141900,523388970,5240,5230,5240,5210,12
|
|
20250123,141800,523326350,5210,5240,5240,5210,29
|
|
20250123,141700,523174750,5210,5210,5240,5210,23
|
|
20250123,141600,523054870,5240,5210,5240,5210,16
|
|
20250123,141500,522971410,5240,5220,5240,5210,21
|
|
20250123,141400,522861840,5210,5210,5210,5210,13
|
|
20250123,141300,522794110,5220,5220,5220,5220,5
|
|
20250123,141200,522768010,5210,5230,5240,5210,20
|
|
20250123,141100,522663600,5240,5220,5240,5210,22
|
|
20250123,141000,522548780,5240,5220,5240,5200,815
|
|
20250123,140900,518294630,5220,5220,5240,5200,4621
|
|
20250123,140800,494196210,5240,5240,5240,5220,11
|
|
20250123,140700,494138750,5220,5220,5240,5220,321
|
|
20250123,140600,492462980,5220,5230,5240,5220,37
|
|
20250123,140500,492269510,5240,5220,5240,5220,24
|
|
20250123,140400,492144090,5240,5220,5240,5220,20
|
|
20250123,140300,492039620,5240,5220,5240,5220,16
|
|
20250123,140200,491956060,5240,5230,5240,5220,18
|
|
20250123,140100,491861940,5220,5220,5240,5220,34
|
|
20250123,140000,491684210,5220,5220,5230,5220,18
|
|
20250123,135900,491590200,5240,5220,5240,5220,23
|
|
20250123,135800,491469990,5240,5220,5240,5220,121
|
|
20250123,135700,490836280,5220,5220,5220,5220,1008
|
|
20250123,135600,485574520,5220,5220,5220,5220,13
|
|
20250123,135500,485506660,5220,5220,5220,5220,12
|
|
20250123,135400,485444020,5220,5220,5230,5220,219
|
|
20250123,135300,484298790,5220,5220,5220,5220,14
|
|
20250123,135200,484225710,5220,5220,5220,5220,5
|
|
20250123,135100,484199610,5220,5220,5220,5220,14
|
|
20250123,135000,484126530,5230,5220,5230,5220,213
|
|
20250123,134900,483012670,5220,5220,5220,5220,13
|
|
20250123,134800,482944810,5220,5220,5220,5220,14
|
|
20250123,134700,482871730,5220,5210,5230,5210,2213
|
|
20250123,134600,471299940,5220,5220,5230,5210,61
|
|
20250123,134500,470981220,5220,5240,5240,5220,3423
|
|
20250123,134400,453088700,5240,5250,5250,5240,15
|
|
20250123,134300,453010090,5250,5240,5250,5230,319
|
|
20250123,134200,451338580,5230,5230,5230,5230,85
|
|
20250123,134100,450894030,5230,5250,5250,5230,179
|
|
20250123,134000,449957100,5240,5240,5240,5240,53
|
|
20250123,133900,449679380,5240,5260,5260,5240,1520
|
|
20250123,133800,441699980,5250,5250,5260,5250,19
|
|
20250123,133700,441600180,5250,5260,5260,5250,20
|
|
20250123,133600,441495110,5260,5250,5260,5250,16
|
|
20250123,133500,441411080,5250,5250,5250,5250,7
|
|
20250123,133400,441374330,5250,5250,5250,5250,15
|
|
20250123,133300,441295580,5250,5250,5250,5250,13
|
|
20250123,133200,441227330,5250,5250,5250,5250,12
|
|
20250123,133100,441164330,5250,5250,5260,5250,25
|
|
20250123,133000,441032980,5250,5260,5260,5250,128
|
|
20250123,132900,440360940,5250,5250,5250,5250,13
|
|
20250123,132800,440292690,5250,5250,5250,5250,14
|
|
20250123,132700,440219190,5250,5250,5260,5250,14
|
|
20250123,132600,440145680,5250,5250,5250,5240,441
|
|
20250123,132500,437830480,5240,5240,5240,5240,1007
|
|
20250123,132400,432553800,5240,5250,5250,5240,314
|
|
20250123,132300,430905440,5240,5240,5240,5240,14
|
|
20250123,132200,430832080,5240,5240,5240,5240,12
|
|
20250123,132100,430769200,5240,5240,5240,5240,35
|
|
20250123,132000,430585800,5240,5240,5250,5240,112
|
|
20250123,131900,429997920,5260,5240,5260,5240,16
|
|
20250123,131800,429913880,5240,5240,5240,5240,17
|
|
20250123,131700,429824800,5240,5240,5240,5240,13
|
|
20250123,131600,429756680,5240,5250,5250,5240,245
|
|
20250123,131500,428470510,5250,5250,5250,5250,14
|
|
20250123,131400,428397010,5250,5250,5260,5250,11
|
|
20250123,131300,428339250,5250,5250,5250,5250,12
|
|
20250123,131200,428276250,5250,5260,5260,5250,18
|
|
20250123,131100,428181720,5260,5250,5260,5250,14
|
|
20250123,131000,428108200,5260,5250,5260,5250,23
|
|
20250123,130900,427987350,5250,5250,5260,5250,19
|
|
20250123,130800,427887550,5250,5260,5260,5250,126
|
|
20250123,130700,427224850,5250,5250,5250,5250,6
|
|
20250123,130600,427193350,5260,5270,5270,5260,229
|
|
20250123,130500,425987020,5270,5270,5270,5270,0
|
|
20250123,130400,425987020,5270,5260,5270,5260,1088
|
|
20250123,130300,420264130,5260,5260,5260,5260,51
|
|
20250123,130200,419995870,5260,5260,5260,5260,3
|
|
20250123,130100,419980090,5260,5250,5260,5250,883
|
|
20250123,130000,415344320,5250,5250,5250,5250,166
|
|
20250123,125900,414472820,5250,5250,5250,5250,85
|
|
20250123,125800,414026570,5250,5250,5250,5250,0
|
|
20250123,125700,414026570,5250,5250,5250,5250,0
|
|
20250123,125600,414026570,5250,5250,5250,5250,1307
|
|
20250123,125500,407164820,5260,5260,5260,5260,307
|
|
20250123,125400,405550000,5270,5270,5270,5270,0
|
|
20250123,125300,405550000,5270,5270,5270,5270,0
|
|
20250123,125200,405550000,5270,5260,5270,5260,2
|
|
20250123,125100,405539470,5270,5270,5270,5270,0
|
|
20250123,125000,405539470,5270,5270,5270,5270,0
|
|
20250123,124900,405539470,5270,5270,5270,5270,0
|
|
20250123,124800,405539470,5270,5270,5270,5270,0
|
|
20250123,124700,405539470,5270,5270,5270,5270,0
|
|
20250123,124600,405539470,5270,5250,5270,5250,4851
|
|
20250123,124500,380060480,5250,5250,5250,5250,74
|
|
20250123,124400,379671980,5250,5240,5250,5240,6
|
|
20250123,124300,379640520,5250,5250,5250,5250,140
|
|
20250123,124200,378905520,5250,5250,5250,5250,60
|
|
20250123,124100,378590520,5250,5250,5250,5240,425
|
|
20250123,124000,376363310,5250,5270,5270,5250,5058
|
|
20250123,123900,349789320,5270,5270,5270,5270,0
|
|
20250123,123800,349789320,5270,5270,5270,5270,0
|
|
20250123,123700,349789320,5270,5270,5270,5270,0
|
|
20250123,123600,349789320,5270,5270,5270,5270,0
|
|
20250123,123500,349789320,5270,5270,5270,5270,1000
|
|
20250123,123400,344519320,5280,5270,5280,5270,19
|
|
20250123,123300,344419180,5270,5270,5270,5270,0
|
|
20250123,123200,344419180,5270,5270,5270,5270,0
|
|
20250123,123100,344419180,5270,5270,5270,5270,220
|
|
20250123,123000,343259780,5280,5280,5280,5280,0
|
|
20250123,122900,343259780,5280,5280,5280,5280,0
|
|
20250123,122800,343259780,5280,5280,5280,5280,0
|
|
20250123,122700,343259780,5280,5280,5280,5280,0
|
|
20250123,122600,343259780,5280,5280,5280,5280,0
|
|
20250123,122500,343259780,5280,5280,5280,5280,0
|
|
20250123,122400,343259780,5280,5280,5280,5280,0
|
|
20250123,122300,343259780,5280,5280,5280,5280,0
|
|
20250123,122200,343259780,5280,5270,5280,5270,101
|
|
20250123,122100,342727500,5270,5270,5270,5270,0
|
|
20250123,122000,342727500,5270,5270,5270,5270,2
|
|
20250123,121900,342716960,5270,5270,5270,5270,2694
|
|
20250123,121800,328519580,5280,5280,5280,5280,0
|
|
20250123,121700,328519580,5280,5280,5280,5280,0
|
|
20250123,121600,328519580,5280,5280,5280,5280,100
|
|
20250123,121500,327991580,5270,5270,5270,5270,3
|
|
20250123,121400,327975770,5280,5280,5280,5280,0
|
|
20250123,121300,327975770,5280,5280,5280,5280,0
|
|
20250123,121200,327975770,5280,5280,5280,5280,0
|
|
20250123,121100,327975770,5280,5280,5280,5270,1076
|
|
20250123,121000,322295270,5290,5290,5290,5290,0
|
|
20250123,120900,322295270,5290,5290,5290,5290,0
|
|
20250123,120800,322295270,5290,5290,5290,5290,100
|
|
20250123,120700,321766270,5290,5280,5290,5280,61
|
|
20250123,120600,321444180,5290,5290,5290,5290,0
|
|
20250123,120500,321444180,5290,5290,5290,5290,0
|
|
20250123,120400,321444180,5290,5280,5290,5280,8
|
|
20250123,120300,321401930,5280,5290,5290,5280,297
|
|
20250123,120200,319832890,5290,5290,5290,5290,0
|
|
20250123,120100,319832890,5290,5290,5290,5290,20
|
|
20250123,120000,319727090,5290,5290,5290,5290,9
|
|
20250123,115900,319679480,5290,5290,5290,5290,17
|
|
20250123,115800,319589550,5290,5280,5290,5280,223
|
|
20250123,115700,318409890,5290,5290,5290,5290,7
|
|
20250123,115600,318372860,5290,5290,5290,5290,2105
|
|
20250123,115500,307237410,5290,5290,5290,5290,0
|
|
20250123,115400,307237410,5290,5290,5290,5290,0
|
|
20250123,115300,307237410,5290,5290,5290,5290,0
|
|
20250123,115200,307237410,5290,5290,5290,5290,0
|
|
20250123,115100,307237410,5290,5290,5290,5290,0
|
|
20250123,115000,307237410,5290,5290,5290,5290,0
|
|
20250123,114900,307237410,5290,5290,5290,5290,1
|
|
20250123,114800,307232120,5280,5290,5290,5280,153
|
|
20250123,114700,306424260,5280,5280,5280,5280,132
|
|
20250123,114600,305727300,5280,5280,5280,5280,86
|
|
20250123,114500,305273220,5280,5270,5280,5270,113
|
|
20250123,114400,304676710,5270,5270,5270,5270,50
|
|
20250123,114300,304413210,5280,5280,5280,5280,0
|
|
20250123,114200,304413210,5280,5280,5280,5280,2
|
|
20250123,114100,304402650,5280,5280,5280,5280,2
|
|
20250123,114000,304392090,5270,5270,5270,5270,0
|
|
20250123,113900,304392090,5270,5270,5270,5270,0
|
|
20250123,113800,304392090,5270,5280,5280,5260,2088
|
|
20250123,113700,293397340,5300,5300,5300,5300,0
|
|
20250123,113600,293397340,5300,5300,5300,5300,0
|
|
20250123,113500,293397340,5300,5300,5300,5300,0
|
|
20250123,113400,293397340,5300,5300,5300,5300,0
|
|
20250123,113300,293397340,5300,5300,5300,5300,0
|
|
20250123,113200,293397340,5300,5300,5300,5300,1
|
|
20250123,113100,293392040,5290,5300,5300,5290,34
|
|
20250123,113000,293211980,5300,5300,5300,5300,30
|
|
20250123,112900,293052980,5300,5280,5300,5280,438
|
|
20250123,112800,290740320,5270,5270,5270,5270,5
|
|
20250123,112700,290713970,5270,5280,5280,5270,1000
|
|
20250123,112600,285437860,5300,5290,5300,5290,21
|
|
20250123,112500,285326760,5290,5290,5290,5290,8
|
|
20250123,112400,285284440,5300,5300,5300,5300,0
|
|
20250123,112300,285284440,5300,5300,5300,5300,0
|
|
20250123,112200,285284440,5300,5300,5300,5300,1
|
|
20250123,112100,285279140,5300,5300,5300,5300,0
|
|
20250123,112000,285279140,5300,5300,5300,5300,0
|
|
20250123,111900,285279140,5300,5300,5300,5300,0
|
|
20250123,111800,285279140,5300,5290,5300,5290,196
|
|
20250123,111700,284242280,5280,5290,5290,5280,300
|
|
20250123,111600,282658180,5290,5290,5290,5290,0
|
|
20250123,111500,282658180,5290,5290,5290,5290,119
|
|
20250123,111400,282028670,5300,5300,5300,5300,0
|
|
20250123,111300,282028670,5300,5300,5300,5300,0
|
|
20250123,111200,282028670,5300,5300,5300,5300,0
|
|
20250123,111100,282028670,5300,5280,5300,5280,619
|
|
20250123,111000,278754330,5270,5270,5270,5270,0
|
|
20250123,110900,278754330,5270,5270,5270,5270,32
|
|
20250123,110800,278585690,5280,5280,5280,5280,2229
|
|
20250123,110700,266816570,5300,5300,5300,5300,0
|
|
20250123,110600,266816570,5300,5300,5300,5300,5
|
|
20250123,110500,266790070,5300,5300,5300,5300,10
|
|
20250123,110400,266737070,5300,5300,5300,5300,0
|
|
20250123,110300,266737070,5300,5300,5300,5300,0
|
|
20250123,110200,266737070,5300,5300,5300,5300,0
|
|
20250123,110100,266737070,5300,5300,5300,5300,7
|
|
20250123,110000,266699970,5300,5290,5300,5280,172
|
|
20250123,105900,265790410,5280,5290,5290,5280,1200
|
|
20250123,105800,259449550,5300,5300,5300,5300,5
|
|
20250123,105700,259423050,5300,5300,5300,5300,0
|
|
20250123,105600,259423050,5300,5300,5300,5300,133
|
|
20250123,105500,258718150,5310,5310,5310,5300,16
|
|
20250123,105400,258633290,5310,5310,5310,5310,2
|
|
20250123,105300,258622670,5300,5300,5300,5300,857
|
|
20250123,105200,254080570,5300,5300,5300,5300,2
|
|
20250123,105100,254069970,5290,5300,5300,5290,524
|
|
20250123,105000,251297980,5290,5290,5290,5290,579
|
|
20250123,104900,248235070,5290,5290,5290,5290,51
|
|
20250123,104800,247965280,5280,5280,5280,5280,215
|
|
20250123,104700,246830080,5280,5280,5280,5280,2
|
|
20250123,104600,246819520,5300,5290,5300,5290,1451
|
|
20250123,104500,239143720,5290,5290,5290,5290,0
|
|
20250123,104400,239143720,5290,5290,5290,5290,0
|
|
20250123,104300,239143720,5290,5290,5290,5290,0
|
|
20250123,104200,239143720,5290,5290,5290,5290,2
|
|
20250123,104100,239133140,5300,5300,5300,5300,0
|
|
20250123,104000,239133140,5300,5300,5300,5300,577
|
|
20250123,103900,236075040,5290,5300,5300,5290,1030
|
|
20250123,103800,230616340,5300,5300,5300,5300,0
|
|
20250123,103700,230616340,5300,5300,5300,5300,0
|
|
20250123,103600,230616340,5300,5300,5300,5300,78
|
|
20250123,103500,230202940,5300,5300,5300,5300,0
|
|
20250123,103400,230202940,5300,5300,5300,5300,100
|
|
20250123,103300,229672940,5300,5300,5300,5300,1
|
|
20250123,103200,229667640,5290,5290,5290,5290,5
|
|
20250123,103100,229641190,5290,5290,5290,5290,5
|
|
20250123,103000,229614740,5290,5290,5290,5290,20
|
|
20250123,102900,229508940,5290,5290,5290,5290,0
|
|
20250123,102800,229508940,5290,5290,5290,5290,0
|
|
20250123,102700,229508940,5290,5290,5290,5290,0
|
|
20250123,102600,229508940,5290,5290,5290,5290,100
|
|
20250123,102500,228979940,5280,5280,5280,5280,0
|
|
20250123,102400,228979940,5280,5280,5280,5280,0
|
|
20250123,102300,228979940,5280,5280,5290,5280,99
|
|
20250123,102200,228456720,5280,5290,5290,5280,524
|
|
20250123,102100,225689000,5280,5280,5280,5280,0
|
|
20250123,102000,225689000,5280,5290,5290,5280,920
|
|
20250123,101900,220831200,5290,5290,5290,5290,2
|
|
20250123,101800,220820620,5300,5300,5300,5300,1
|
|
20250123,101700,220815320,5300,5300,5300,5300,20
|
|
20250123,101600,220709320,5280,5280,5280,5280,0
|
|
20250123,101500,220709320,5280,5280,5280,5280,107
|
|
20250123,101400,220144360,5300,5300,5300,5300,0
|
|
20250123,101300,220144360,5300,5300,5300,5300,0
|
|
20250123,101200,220144360,5300,5300,5300,5300,0
|
|
20250123,101100,220144360,5300,5300,5320,5280,1363
|
|
20250123,101000,212938170,5320,5310,5320,5310,8
|
|
20250123,100900,212895670,5320,5300,5320,5300,2004
|
|
20250123,100800,202274390,5300,5290,5300,5290,66
|
|
20250123,100700,201925240,5290,5300,5300,5290,316
|
|
20250123,100600,200253200,5290,5290,5290,5290,5
|
|
20250123,100500,200226750,5300,5300,5300,5300,32
|
|
20250123,100400,200057150,5300,5330,5330,5300,782
|
|
20250123,100300,195912490,5330,5320,5330,5300,660
|
|
20250123,100200,192409470,5320,5320,5320,5320,14
|
|
20250123,100100,192334990,5320,5330,5330,5320,4
|
|
20250123,100000,192313680,5330,5330,5330,5330,10
|
|
20250123,095900,192260380,5320,5330,5330,5320,6
|
|
20250123,095800,192228440,5330,5330,5330,5330,0
|
|
20250123,095700,192228440,5330,5330,5330,5330,0
|
|
20250123,095600,192228440,5330,5330,5330,5330,30
|
|
20250123,095500,192068540,5330,5320,5330,5300,1038
|
|
20250123,095400,186546510,5320,5310,5320,5310,1478
|
|
20250123,095300,178698240,5310,5310,5310,5310,100
|
|
20250123,095200,178167240,5310,5290,5310,5290,2
|
|
20250123,095100,178156640,5310,5310,5310,5310,0
|
|
20250123,095000,178156640,5310,5280,5310,5280,13
|
|
20250123,094900,178087860,5280,5280,5280,5280,0
|
|
20250123,094800,178087860,5280,5290,5310,5280,3034
|
|
20250123,094700,162066520,5320,5310,5320,5310,10
|
|
20250123,094600,162013380,5320,5310,5320,5310,2
|
|
20250123,094500,162002750,5320,5300,5320,5300,121
|
|
20250123,094400,161361420,5320,5320,5320,5320,0
|
|
20250123,094300,161361420,5320,5320,5320,5320,0
|
|
20250123,094200,161361420,5320,5310,5320,5300,22
|
|
20250123,094100,161244720,5310,5320,5320,5310,2
|
|
20250123,094000,161234090,5310,5310,5310,5300,777
|
|
20250123,093900,157109220,5310,5310,5310,5310,151
|
|
20250123,093800,156307410,5330,5330,5330,5330,0
|
|
20250123,093700,156307410,5330,5310,5330,5310,230
|
|
20250123,093600,155086090,5330,5330,5330,5330,0
|
|
20250123,093500,155086090,5330,5320,5330,5310,62
|
|
20250123,093400,154756330,5320,5310,5320,5310,8
|
|
20250123,093300,154713840,5310,5330,5330,5310,42
|
|
20250123,093200,154490780,5330,5310,5330,5310,33
|
|
20250123,093100,154315530,5330,5330,5330,5300,5
|
|
20250123,093000,154288970,5330,5330,5330,5330,45
|
|
20250123,092900,154049120,5320,5340,5350,5290,12586
|
|
20250123,092800,87187160,5340,5350,5350,5340,294
|
|
20250123,092700,85615260,5350,5360,5360,5350,241
|
|
20250123,092600,84323510,5360,5350,5360,5350,51
|
|
20250123,092500,84050350,5360,5350,5360,5350,24
|
|
20250123,092400,83921930,5360,5360,5360,5360,1
|
|
20250123,092300,83916570,5340,5350,5350,5340,3586
|
|
20250123,092200,64749500,5350,5350,5350,5350,220
|
|
20250123,092100,63572500,5350,5360,5360,5350,103
|
|
20250123,092000,63020450,5360,5360,5360,5360,70
|
|
20250123,091900,62645250,5360,5360,5360,5350,61
|
|
20250123,091800,62318400,5360,5350,5370,5350,184
|
|
20250123,091700,61332090,5360,5360,5360,5360,109
|
|
20250123,091600,60747850,5360,5360,5360,5360,1030
|
|
20250123,091500,55227050,5360,5380,5380,5360,1355
|
|
20250123,091400,47950090,5370,5370,5370,5370,84
|
|
20250123,091300,47499010,5370,5380,5390,5370,301
|
|
20250123,091200,45878640,5380,5380,5380,5380,558
|
|
20250123,091100,42876600,5380,5390,5390,5380,744
|
|
20250123,091000,38869460,5400,5400,5400,5400,1234
|
|
20250123,090900,32205860,5400,5420,5420,5390,609
|
|
20250123,090800,28907250,5420,5420,5420,5420,30
|
|
20250123,090700,28744650,5410,5410,5410,5410,200
|
|
20250123,090600,27662650,5410,5410,5410,5410,358
|
|
20250123,090500,25725870,5410,5400,5410,5400,2543
|
|
20250123,090400,11992100,5390,5390,5390,5390,0
|
|
20250123,090300,11992100,5390,5380,5390,5370,1235
|
|
20250123,090200,5347750,5370,5380,5380,5370,418
|
|
20250123,090100,3103030,5390,5390,5390,5390,30
|
|
20250123,090000,2941330,5390,5400,5400,5380,545
|