640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,193700,196905880,5050,5050,5050,5050,967
|
|
20250109,193600,196905880,5050,5050,5050,5050,0
|
|
20250109,193500,196905880,5050,5050,5050,5050,0
|
|
20250109,193400,196905880,5050,5050,5050,5050,0
|
|
20250109,193300,196905880,5050,5050,5050,5050,0
|
|
20250109,193200,196905880,5050,5050,5050,5050,0
|
|
20250109,193100,196905880,5050,5050,5050,5050,0
|
|
20250109,193000,196905880,5050,5050,5050,5050,0
|
|
20250109,192900,196905880,5050,5050,5050,5050,0
|
|
20250109,192800,196905880,5050,5050,5050,5050,0
|
|
20250109,192700,196905880,5050,5050,5050,5050,0
|
|
20250109,192600,196905880,5050,5050,5050,5050,0
|
|
20250109,192500,196905880,5050,5050,5050,5050,0
|
|
20250109,192400,196905880,5050,5050,5050,5050,0
|
|
20250109,192300,196905880,5050,5050,5050,5050,0
|
|
20250109,192200,196905880,5050,5050,5050,5050,0
|
|
20250109,192100,196905880,5050,5050,5050,5050,0
|
|
20250109,192000,196905880,5050,5050,5050,5050,0
|
|
20250109,191900,196905880,5050,5050,5050,5050,0
|
|
20250109,191800,196905880,5050,5050,5050,5050,0
|
|
20250109,191700,196905880,5050,5050,5050,5050,0
|
|
20250109,191600,196905880,5050,5050,5050,5050,0
|
|
20250109,191500,196905880,5050,5050,5050,5050,0
|
|
20250109,191400,196905880,5050,5050,5050,5050,0
|
|
20250109,191300,196905880,5050,5050,5050,5050,0
|
|
20250109,191200,196905880,5050,5050,5050,5050,0
|
|
20250109,191100,196905880,5050,5050,5050,5050,0
|
|
20250109,191000,196905880,5050,5050,5050,5050,0
|
|
20250109,190900,196905880,5050,5050,5050,5050,0
|
|
20250109,190800,196905880,5050,5050,5050,5050,0
|
|
20250109,190700,196905880,5050,5050,5050,5050,967
|
|
20250109,190600,196905880,5050,5050,5050,5050,0
|
|
20250109,190500,196905880,5050,5050,5050,5050,0
|
|
20250109,190400,196905880,5050,5050,5050,5050,0
|
|
20250109,190300,196905880,5050,5050,5050,5050,0
|
|
20250109,190200,196905880,5050,5050,5050,5050,0
|
|
20250109,190100,196905880,5050,5050,5050,5050,0
|
|
20250109,190000,196905880,5050,5050,5050,5050,0
|
|
20250109,185900,196905880,5050,5050,5050,5050,0
|
|
20250109,185800,196905880,5050,5050,5050,5050,0
|
|
20250109,185700,196905880,5050,5050,5050,5050,0
|
|
20250109,185600,196905880,5050,5050,5050,5050,0
|
|
20250109,185500,196905880,5050,5050,5050,5050,0
|
|
20250109,185400,196905880,5050,5050,5050,5050,0
|
|
20250109,185300,196905880,5050,5050,5050,5050,0
|
|
20250109,185200,196905880,5050,5050,5050,5050,0
|
|
20250109,185100,196905880,5050,5050,5050,5050,0
|
|
20250109,185000,196905880,5050,5050,5050,5050,0
|
|
20250109,184900,196905880,5050,5050,5050,5050,0
|
|
20250109,184800,196905880,5050,5050,5050,5050,0
|
|
20250109,184700,196905880,5050,5050,5050,5050,0
|
|
20250109,184600,196905880,5050,5050,5050,5050,0
|
|
20250109,184500,196905880,5050,5050,5050,5050,0
|
|
20250109,184400,196905880,5050,5050,5050,5050,0
|
|
20250109,184300,196905880,5050,5050,5050,5050,0
|
|
20250109,184200,196905880,5050,5050,5050,5050,0
|
|
20250109,184100,196905880,5050,5050,5050,5050,0
|
|
20250109,184000,196905880,5050,5050,5050,5050,0
|
|
20250109,183900,196905880,5050,5050,5050,5050,0
|
|
20250109,183800,196905880,5050,5050,5050,5050,0
|
|
20250109,183700,196905880,5050,5050,5050,5050,967
|
|
20250109,183600,196905880,5050,5050,5050,5050,0
|
|
20250109,183500,196905880,5050,5050,5050,5050,0
|
|
20250109,183400,196905880,5050,5050,5050,5050,0
|
|
20250109,183300,196905880,5050,5050,5050,5050,0
|
|
20250109,183200,196905880,5050,5050,5050,5050,0
|
|
20250109,183100,196905880,5050,5050,5050,5050,0
|
|
20250109,183000,196905880,5050,5050,5050,5050,0
|
|
20250109,182900,196905880,5050,5050,5050,5050,0
|
|
20250109,182800,196905880,5050,5050,5050,5050,0
|
|
20250109,182700,196905880,5050,5050,5050,5050,0
|
|
20250109,182600,196905880,5050,5050,5050,5050,0
|
|
20250109,182500,196905880,5050,5050,5050,5050,0
|
|
20250109,182400,196905880,5050,5050,5050,5050,0
|
|
20250109,182300,196905880,5050,5050,5050,5050,0
|
|
20250109,182200,196905880,5050,5050,5050,5050,0
|
|
20250109,182100,196905880,5050,5050,5050,5050,0
|
|
20250109,182000,196905880,5050,5050,5050,5050,0
|
|
20250109,181900,196905880,5050,5050,5050,5050,0
|
|
20250109,181800,196905880,5050,5050,5050,5050,0
|
|
20250109,181700,196905880,5050,5050,5050,5050,0
|
|
20250109,181600,196905880,5050,5050,5050,5050,0
|
|
20250109,181500,196905880,5050,5050,5050,5050,0
|
|
20250109,181400,196905880,5050,5050,5050,5050,0
|
|
20250109,181300,196905880,5050,5050,5050,5050,0
|
|
20250109,181200,196905880,5050,5050,5050,5050,0
|
|
20250109,181100,196905880,5050,5050,5050,5050,0
|
|
20250109,181000,196905880,5050,5050,5050,5050,0
|
|
20250109,180900,196905880,5050,5050,5050,5050,0
|
|
20250109,180800,196905880,5050,5050,5050,5050,0
|
|
20250109,180700,196905880,5050,5050,5050,5050,967
|
|
20250109,180600,196905880,5050,5050,5050,5050,0
|
|
20250109,180500,196905880,5050,5050,5050,5050,0
|
|
20250109,180400,196905880,5050,5050,5050,5050,0
|
|
20250109,180300,196905880,5050,5050,5050,5050,0
|
|
20250109,180200,196905880,5050,5050,5050,5050,0
|
|
20250109,180100,196905880,5050,5050,5050,5050,0
|
|
20250109,180000,196905880,5050,5050,5050,5050,0
|
|
20250109,175900,196905880,5050,5050,5050,5050,0
|
|
20250109,175800,196905880,5050,5050,5050,5050,0
|
|
20250109,175700,196905880,5050,5050,5050,5050,0
|
|
20250109,175600,196905880,5050,5050,5050,5050,0
|
|
20250109,175500,196905880,5050,5050,5050,5050,0
|
|
20250109,175400,196905880,5050,5050,5050,5050,0
|
|
20250109,175300,196905880,5050,5050,5050,5050,0
|
|
20250109,175200,196905880,5050,5050,5050,5050,0
|
|
20250109,175100,196905880,5050,5050,5050,5050,0
|
|
20250109,175000,196905880,5050,5050,5050,5050,0
|
|
20250109,174900,196905880,5050,5050,5050,5050,0
|
|
20250109,174800,196905880,5050,5050,5050,5050,0
|
|
20250109,174700,196905880,5050,5050,5050,5050,0
|
|
20250109,174600,196905880,5050,5050,5050,5050,0
|
|
20250109,174500,196905880,5050,5050,5050,5050,0
|
|
20250109,174400,196905880,5050,5050,5050,5050,0
|
|
20250109,174300,196905880,5050,5050,5050,5050,0
|
|
20250109,174200,196905880,5050,5050,5050,5050,0
|
|
20250109,174100,196905880,5050,5050,5050,5050,0
|
|
20250109,174000,196905880,5050,5050,5050,5050,0
|
|
20250109,173900,196905880,5050,5050,5050,5050,0
|
|
20250109,173800,196905880,5050,5050,5050,5050,0
|
|
20250109,173700,196905880,5050,5050,5050,5050,967
|
|
20250109,173600,196905880,5050,5050,5050,5050,0
|
|
20250109,173500,196905880,5050,5050,5050,5050,0
|
|
20250109,173400,196905880,5050,5050,5050,5050,0
|
|
20250109,173300,196905880,5050,5050,5050,5050,0
|
|
20250109,173200,196905880,5050,5050,5050,5050,0
|
|
20250109,173100,196905880,5050,5050,5050,5050,0
|
|
20250109,173000,196905880,5050,5050,5050,5050,0
|
|
20250109,172900,196905880,5050,5050,5050,5050,0
|
|
20250109,172800,196905880,5050,5050,5050,5050,0
|
|
20250109,172700,196905880,5050,5050,5050,5050,0
|
|
20250109,172600,196905880,5050,5050,5050,5050,0
|
|
20250109,172500,196905880,5050,5050,5050,5050,0
|
|
20250109,172400,196905880,5050,5050,5050,5050,0
|
|
20250109,172300,196905880,5050,5050,5050,5050,0
|
|
20250109,172200,196905880,5050,5050,5050,5050,0
|
|
20250109,172100,196905880,5050,5050,5050,5050,0
|
|
20250109,172000,196905880,5050,5050,5050,5050,0
|
|
20250109,171900,196905880,5050,5050,5050,5050,0
|
|
20250109,171800,196905880,5050,5050,5050,5050,0
|
|
20250109,171700,196905880,5050,5050,5050,5050,0
|
|
20250109,171600,196905880,5050,5050,5050,5050,0
|
|
20250109,171500,196905880,5050,5050,5050,5050,0
|
|
20250109,171400,196905880,5050,5050,5050,5050,0
|
|
20250109,171300,196905880,5050,5050,5050,5050,0
|
|
20250109,171200,196905880,5050,5050,5050,5050,0
|
|
20250109,171100,196905880,5050,5050,5050,5050,0
|
|
20250109,171000,196905880,5050,5050,5050,5050,0
|
|
20250109,170900,196905880,5050,5050,5050,5050,0
|
|
20250109,170800,196905880,5050,5050,5050,5050,0
|
|
20250109,170700,196905880,5050,5050,5050,5050,967
|
|
20250109,170600,196905880,5050,5050,5050,5050,0
|
|
20250109,170500,196905880,5050,5050,5050,5050,0
|
|
20250109,170400,196905880,5050,5050,5050,5050,0
|
|
20250109,170300,196905880,5050,5050,5050,5050,0
|
|
20250109,170200,196905880,5050,5050,5050,5050,0
|
|
20250109,170100,196905880,5050,5050,5050,5050,0
|
|
20250109,170000,196905880,5050,5050,5050,5050,0
|
|
20250109,165900,196905880,5050,5050,5050,5050,0
|
|
20250109,165800,196905880,5050,5050,5050,5050,0
|
|
20250109,165700,196905880,5050,5050,5050,5050,0
|
|
20250109,165600,196905880,5050,5050,5050,5050,0
|
|
20250109,165500,196905880,5050,5050,5050,5050,0
|
|
20250109,165400,196905880,5050,5050,5050,5050,0
|
|
20250109,165300,196905880,5050,5050,5050,5050,0
|
|
20250109,165200,196905880,5050,5050,5050,5050,0
|
|
20250109,165100,196905880,5050,5050,5050,5050,0
|
|
20250109,165000,196905880,5050,5050,5050,5050,0
|
|
20250109,164900,196905880,5050,5050,5050,5050,0
|
|
20250109,164800,196905880,5050,5050,5050,5050,0
|
|
20250109,164700,196905880,5050,5050,5050,5050,0
|
|
20250109,164600,196905880,5050,5050,5050,5050,0
|
|
20250109,164500,196905880,5050,5050,5050,5050,0
|
|
20250109,164400,196905880,5050,5050,5050,5050,0
|
|
20250109,164300,196905880,5050,5050,5050,5050,0
|
|
20250109,164200,196905880,5050,5050,5050,5050,0
|
|
20250109,164100,196905880,5050,5050,5050,5050,0
|
|
20250109,164000,196905880,5050,5050,5050,5050,0
|
|
20250109,163900,196905880,5050,5050,5050,5050,0
|
|
20250109,163800,196905880,5050,5050,5050,5050,0
|
|
20250109,163700,196905880,5050,5050,5050,5050,967
|
|
20250109,163600,196905880,5050,5050,5050,5050,0
|
|
20250109,163500,196905880,5050,5050,5050,5050,0
|
|
20250109,163400,196905880,5050,5050,5050,5050,0
|
|
20250109,163300,196905880,5050,5050,5050,5050,0
|
|
20250109,163200,196905880,5050,5050,5050,5050,0
|
|
20250109,163100,196905880,5050,5050,5050,5050,0
|
|
20250109,163000,196905880,5050,5050,5050,5050,0
|
|
20250109,162900,196905880,5050,5050,5050,5050,0
|
|
20250109,162800,196905880,5050,5050,5050,5050,0
|
|
20250109,162700,196905880,5050,5050,5050,5050,0
|
|
20250109,162600,196905880,5050,5050,5050,5050,0
|
|
20250109,162500,196905880,5050,5050,5050,5050,0
|
|
20250109,162400,196905880,5050,5050,5050,5050,0
|
|
20250109,162300,196905880,5050,5050,5050,5050,0
|
|
20250109,162200,196905880,5050,5050,5050,5050,0
|
|
20250109,162100,196905880,5050,5050,5050,5050,0
|
|
20250109,162000,196905880,5050,5050,5050,5050,0
|
|
20250109,161900,196905880,5050,5050,5050,5050,0
|
|
20250109,161800,196905880,5050,5050,5050,5050,0
|
|
20250109,161700,196905880,5050,5050,5050,5050,0
|
|
20250109,161600,196905880,5050,5050,5050,5050,0
|
|
20250109,161500,196905880,5050,5050,5050,5050,0
|
|
20250109,161400,196905880,5050,5050,5050,5050,0
|
|
20250109,161300,196905880,5050,5050,5050,5050,0
|
|
20250109,161200,196905880,5050,5050,5050,5050,0
|
|
20250109,161100,196905880,5050,5050,5050,5050,0
|
|
20250109,161000,196905880,5050,5050,5050,5050,0
|
|
20250109,160900,196905880,5050,5050,5050,5050,0
|
|
20250109,160800,196905880,5050,5050,5050,5050,0
|
|
20250109,160700,196905880,5050,5050,5050,5050,967
|
|
20250109,160600,196905880,5050,5050,5050,5050,0
|
|
20250109,160500,196905880,5050,5050,5050,5050,0
|
|
20250109,160400,196905880,5050,5050,5050,5050,0
|
|
20250109,160300,196905880,5050,5050,5050,5050,0
|
|
20250109,160200,196905880,5050,5050,5050,5050,0
|
|
20250109,160100,196905880,5050,5050,5050,5050,0
|
|
20250109,160000,196905880,5050,5050,5050,5050,0
|
|
20250109,155900,196905880,5050,5050,5050,5050,0
|
|
20250109,155800,196905880,5050,5050,5050,5050,0
|
|
20250109,155700,196905880,5050,5050,5050,5050,0
|
|
20250109,155600,196905880,5050,5050,5050,5050,0
|
|
20250109,155500,196905880,5050,5050,5050,5050,0
|
|
20250109,155400,196905880,5050,5050,5050,5050,0
|
|
20250109,155300,196905880,5050,5050,5050,5050,0
|
|
20250109,155200,196905880,5050,5050,5050,5050,0
|
|
20250109,155100,196905880,5050,5050,5050,5050,0
|
|
20250109,155000,196905880,5050,5050,5050,5050,0
|
|
20250109,154900,196905880,5050,5050,5050,5050,0
|
|
20250109,154800,196905880,5050,5050,5050,5050,0
|
|
20250109,154700,196905880,5050,5050,5050,5050,0
|
|
20250109,154600,196905880,5050,5050,5050,5050,0
|
|
20250109,154500,196905880,5050,5050,5050,5050,0
|
|
20250109,154400,196905880,5050,5050,5050,5050,0
|
|
20250109,154300,196905880,5050,5050,5050,5050,0
|
|
20250109,154200,196905880,5050,5050,5050,5050,0
|
|
20250109,154100,196905880,5050,5050,5050,5050,0
|
|
20250109,154000,196905880,5050,5050,5050,5050,0
|
|
20250109,153900,196905880,5050,5050,5050,5050,0
|
|
20250109,153800,196905880,5050,5050,5050,5050,0
|
|
20250109,153700,196905880,5050,5050,5050,5050,967
|
|
20250109,153600,196905880,5050,5050,5050,5050,0
|
|
20250109,153500,196905880,5050,5050,5050,5050,0
|
|
20250109,153400,196905880,5050,5050,5050,5050,0
|
|
20250109,153300,196905880,5050,5050,5050,5050,0
|
|
20250109,153200,196905880,5050,5050,5050,5050,0
|
|
20250109,153100,196905880,5050,5050,5050,5050,0
|
|
20250109,153000,196905880,5050,5050,5050,5050,967
|
|
20250109,152900,192022530,5050,5050,5050,5050,0
|
|
20250109,152800,192022530,5050,5050,5050,5050,0
|
|
20250109,152700,192022530,5050,5050,5050,5050,0
|
|
20250109,152600,192022530,5050,5050,5050,5050,0
|
|
20250109,152500,192022530,5050,5050,5050,5050,0
|
|
20250109,152400,192022530,5050,5050,5050,5050,0
|
|
20250109,152300,192022530,5050,5050,5050,5050,0
|
|
20250109,152200,192022530,5050,5050,5050,5050,0
|
|
20250109,152100,192022530,5050,5050,5050,5050,0
|
|
20250109,152000,192022530,5050,5050,5050,5050,0
|
|
20250109,151900,192022530,5050,5060,5060,5050,103
|
|
20250109,151800,191501370,5050,5060,5060,5050,29
|
|
20250109,151700,191354860,5070,5070,5070,5070,1
|
|
20250109,151600,191349790,5050,5060,5060,5050,228
|
|
20250109,151500,190198290,5060,5060,5060,5060,298
|
|
20250109,151400,188690410,5050,5050,5050,5050,31
|
|
20250109,151300,188533860,5050,5040,5050,5040,155
|
|
20250109,151200,187751120,5040,5050,5050,5040,52
|
|
20250109,151100,187488980,5030,5040,5040,5030,48
|
|
20250109,151000,187247110,5040,5040,5040,5040,0
|
|
20250109,150900,187247110,5040,5040,5040,5040,10
|
|
20250109,150800,187196710,5050,5050,5050,5050,5
|
|
20250109,150700,187171460,5040,5040,5040,5040,19
|
|
20250109,150600,187075700,5050,5050,5050,5050,0
|
|
20250109,150500,187075700,5050,5050,5050,5050,0
|
|
20250109,150400,187075700,5050,5050,5050,5050,408
|
|
20250109,150300,185015300,5050,5050,5050,5050,21
|
|
20250109,150200,184909250,5050,5040,5050,5040,1110
|
|
20250109,150100,179314770,5050,5050,5050,5050,0
|
|
20250109,150000,179314770,5050,5050,5050,5050,0
|
|
20250109,145900,179314770,5050,5050,5050,5050,40
|
|
20250109,145800,179112770,5060,5060,5060,5060,0
|
|
20250109,145700,179112770,5060,5060,5060,5060,2
|
|
20250109,145600,179102650,5050,5050,5050,5050,0
|
|
20250109,145500,179102650,5050,5050,5050,5050,0
|
|
20250109,145400,179102650,5050,5050,5050,5050,66
|
|
20250109,145300,178769350,5050,5050,5050,5050,135
|
|
20250109,145200,178087600,5050,5050,5050,5050,1
|
|
20250109,145100,178082550,5050,5050,5050,5050,0
|
|
20250109,145000,178082550,5050,5050,5050,5050,11
|
|
20250109,144900,178027000,5050,5050,5050,5050,108
|
|
20250109,144800,177481600,5050,5050,5050,5050,0
|
|
20250109,144700,177481600,5050,5050,5050,5050,0
|
|
20250109,144600,177481600,5050,5050,5050,5050,5
|
|
20250109,144500,177456350,5050,5050,5050,5050,0
|
|
20250109,144400,177456350,5050,5050,5050,5050,70
|
|
20250109,144300,177102850,5050,5050,5050,5050,0
|
|
20250109,144200,177102850,5050,5050,5050,5050,5
|
|
20250109,144100,177077600,5050,5050,5050,5050,123
|
|
20250109,144000,176456450,5050,5060,5060,5050,884
|
|
20250109,143900,171992220,5060,5060,5060,5060,200
|
|
20250109,143800,170980220,5050,5060,5060,5050,1500
|
|
20250109,143700,163403720,5060,5060,5060,5060,0
|
|
20250109,143600,163403720,5060,5070,5070,5060,28
|
|
20250109,143500,163261910,5080,5080,5080,5080,2
|
|
20250109,143400,163251750,5070,5070,5070,5070,0
|
|
20250109,143300,163251750,5070,5070,5070,5070,0
|
|
20250109,143200,163251750,5070,5070,5070,5070,0
|
|
20250109,143100,163251750,5070,5070,5070,5070,0
|
|
20250109,143000,163251750,5070,5070,5070,5070,0
|
|
20250109,142900,163251750,5070,5070,5070,5070,0
|
|
20250109,142800,163251750,5070,5070,5070,5070,20
|
|
20250109,142700,163150350,5070,5070,5070,5070,1
|
|
20250109,142600,163145280,5070,5070,5070,5070,0
|
|
20250109,142500,163145280,5070,5070,5070,5070,0
|
|
20250109,142400,163145280,5070,5070,5070,5070,1
|
|
20250109,142300,163140210,5070,5070,5070,5070,0
|
|
20250109,142200,163140210,5070,5070,5070,5070,0
|
|
20250109,142100,163140210,5070,5070,5070,5070,20
|
|
20250109,142000,163038810,5070,5070,5070,5070,0
|
|
20250109,141900,163038810,5070,5070,5070,5070,0
|
|
20250109,141800,163038810,5070,5070,5070,5070,0
|
|
20250109,141700,163038810,5070,5070,5070,5070,0
|
|
20250109,141600,163038810,5070,5070,5070,5070,0
|
|
20250109,141500,163038810,5070,5070,5070,5070,10
|
|
20250109,141400,162988110,5050,5050,5050,5050,0
|
|
20250109,141300,162988110,5050,5060,5060,5050,234
|
|
20250109,141200,161805860,5070,5070,5070,5070,50
|
|
20250109,141100,161552360,5080,5080,5080,5080,0
|
|
20250109,141000,161552360,5080,5080,5080,5080,0
|
|
20250109,140900,161552360,5080,5080,5080,5080,0
|
|
20250109,140800,161552360,5080,5080,5080,5080,0
|
|
20250109,140700,161552360,5080,5080,5080,5080,0
|
|
20250109,140600,161552360,5080,5080,5080,5080,0
|
|
20250109,140500,161552360,5080,5080,5080,5080,0
|
|
20250109,140400,161552360,5080,5080,5080,5080,0
|
|
20250109,140300,161552360,5080,5080,5080,5080,0
|
|
20250109,140200,161552360,5080,5080,5080,5080,0
|
|
20250109,140100,161552360,5080,5080,5080,5080,0
|
|
20250109,140000,161552360,5080,5080,5080,5080,0
|
|
20250109,135900,161552360,5080,5080,5080,5080,0
|
|
20250109,135800,161552360,5080,5080,5080,5080,0
|
|
20250109,135700,161552360,5080,5080,5080,5080,0
|
|
20250109,135600,161552360,5080,5080,5080,5080,0
|
|
20250109,135500,161552360,5080,5080,5080,5080,1
|
|
20250109,135400,161547280,5060,5060,5060,5060,0
|
|
20250109,135300,161547280,5060,5060,5060,5060,0
|
|
20250109,135200,161547280,5060,5060,5060,5060,50
|
|
20250109,135100,161294280,5080,5080,5080,5080,0
|
|
20250109,135000,161294280,5080,5080,5080,5080,0
|
|
20250109,134900,161294280,5080,5080,5080,5080,0
|
|
20250109,134800,161294280,5080,5080,5080,5080,0
|
|
20250109,134700,161294280,5080,5080,5080,5080,0
|
|
20250109,134600,161294280,5080,5080,5080,5080,0
|
|
20250109,134500,161294280,5080,5080,5080,5080,0
|
|
20250109,134400,161294280,5080,5080,5080,5080,0
|
|
20250109,134300,161294280,5080,5080,5080,5080,0
|
|
20250109,134200,161294280,5080,5080,5080,5080,1
|
|
20250109,134100,161289200,5050,5050,5050,5050,0
|
|
20250109,134000,161289200,5050,5050,5050,5050,100
|
|
20250109,133900,160784200,5050,5050,5050,5050,0
|
|
20250109,133800,160784200,5050,5050,5050,5050,0
|
|
20250109,133700,160784200,5050,5070,5070,5050,1922
|
|
20250109,133600,151053760,5080,5080,5080,5080,20
|
|
20250109,133500,150952160,5080,5080,5080,5080,0
|
|
20250109,133400,150952160,5080,5080,5080,5080,6
|
|
20250109,133300,150921680,5080,5080,5080,5080,0
|
|
20250109,133200,150921680,5080,5080,5080,5080,0
|
|
20250109,133100,150921680,5080,5080,5080,5080,0
|
|
20250109,133000,150921680,5080,5080,5080,5080,0
|
|
20250109,132900,150921680,5080,5080,5080,5080,0
|
|
20250109,132800,150921680,5080,5080,5080,5080,5
|
|
20250109,132700,150896280,5070,5080,5080,5070,874
|
|
20250109,132600,146456550,5080,5080,5080,5080,0
|
|
20250109,132500,146456550,5080,5080,5080,5080,10
|
|
20250109,132400,146405750,5070,5070,5070,5070,24
|
|
20250109,132300,146284070,5070,5070,5070,5070,0
|
|
20250109,132200,146284070,5070,5070,5070,5070,0
|
|
20250109,132100,146284070,5070,5070,5070,5070,0
|
|
20250109,132000,146284070,5070,5070,5070,5070,0
|
|
20250109,131900,146284070,5070,5070,5070,5070,0
|
|
20250109,131800,146284070,5070,5070,5070,5070,0
|
|
20250109,131700,146284070,5070,5070,5070,5070,0
|
|
20250109,131600,146284070,5070,5070,5070,5070,0
|
|
20250109,131500,146284070,5070,5070,5070,5070,0
|
|
20250109,131400,146284070,5070,5070,5070,5070,0
|
|
20250109,131300,146284070,5070,5070,5070,5070,0
|
|
20250109,131200,146284070,5070,5070,5070,5070,0
|
|
20250109,131100,146284070,5070,5070,5070,5070,0
|
|
20250109,131000,146284070,5070,5070,5070,5070,0
|
|
20250109,130900,146284070,5070,5070,5070,5070,0
|
|
20250109,130800,146284070,5070,5070,5070,5070,0
|
|
20250109,130700,146284070,5070,5070,5070,5070,0
|
|
20250109,130600,146284070,5070,5070,5070,5070,0
|
|
20250109,130500,146284070,5070,5070,5070,5070,0
|
|
20250109,130400,146284070,5070,5070,5070,5070,0
|
|
20250109,130300,146284070,5070,5070,5070,5070,36
|
|
20250109,130200,146101550,5080,5080,5080,5080,2
|
|
20250109,130100,146091390,5080,5080,5080,5080,0
|
|
20250109,130000,146091390,5080,5080,5080,5080,0
|
|
20250109,125900,146091390,5080,5080,5080,5080,197
|
|
20250109,125800,145090630,5070,5070,5070,5070,1085
|
|
20250109,125700,139589680,5070,5070,5070,5070,0
|
|
20250109,125600,139589680,5070,5070,5070,5070,0
|
|
20250109,125500,139589680,5070,5070,5070,5070,0
|
|
20250109,125400,139589680,5070,5070,5070,5070,298
|
|
20250109,125300,138078820,5070,5070,5070,5070,19
|
|
20250109,125200,137982490,5070,5070,5070,5070,456
|
|
20250109,125100,135670570,5070,5070,5070,5070,1
|
|
20250109,125000,135665500,5070,5070,5070,5070,0
|
|
20250109,124900,135665500,5070,5070,5070,5070,0
|
|
20250109,124800,135665500,5070,5070,5070,5070,0
|
|
20250109,124700,135665500,5070,5070,5070,5070,0
|
|
20250109,124600,135665500,5070,5070,5070,5070,0
|
|
20250109,124500,135665500,5070,5070,5070,5070,0
|
|
20250109,124400,135665500,5070,5070,5070,5070,1
|
|
20250109,124300,135660430,5050,5050,5050,5050,0
|
|
20250109,124200,135660430,5050,5050,5050,5050,0
|
|
20250109,124100,135660430,5050,5050,5050,5050,86
|
|
20250109,124000,135226130,5050,5050,5050,5050,154
|
|
20250109,123900,134448430,5050,5050,5050,5050,0
|
|
20250109,123800,134448430,5050,5050,5050,5050,0
|
|
20250109,123700,134448430,5050,5050,5050,5050,0
|
|
20250109,123600,134448430,5050,5050,5050,5050,0
|
|
20250109,123500,134448430,5050,5050,5050,5050,0
|
|
20250109,123400,134448430,5050,5050,5050,5050,0
|
|
20250109,123300,134448430,5050,5050,5050,5050,0
|
|
20250109,123200,134448430,5050,5050,5050,5050,0
|
|
20250109,123100,134448430,5050,5050,5050,5050,0
|
|
20250109,123000,134448430,5050,5050,5050,5050,0
|
|
20250109,122900,134448430,5050,5050,5050,5050,0
|
|
20250109,122800,134448430,5050,5060,5060,5050,2035
|
|
20250109,122700,124160660,5060,5070,5070,5060,63
|
|
20250109,122600,123841840,5080,5080,5080,5080,0
|
|
20250109,122500,123841840,5080,5080,5080,5080,0
|
|
20250109,122400,123841840,5080,5080,5080,5080,0
|
|
20250109,122300,123841840,5080,5080,5080,5080,0
|
|
20250109,122200,123841840,5080,5080,5080,5080,2
|
|
20250109,122100,123831680,5060,5060,5060,5060,0
|
|
20250109,122000,123831680,5060,5060,5060,5060,0
|
|
20250109,121900,123831680,5060,5060,5060,5060,0
|
|
20250109,121800,123831680,5060,5060,5060,5060,0
|
|
20250109,121700,123831680,5060,5060,5060,5060,0
|
|
20250109,121600,123831680,5060,5060,5060,5060,0
|
|
20250109,121500,123831680,5060,5060,5060,5060,0
|
|
20250109,121400,123831680,5060,5060,5060,5060,0
|
|
20250109,121300,123831680,5060,5060,5060,5060,44
|
|
20250109,121200,123609040,5050,5050,5050,5050,0
|
|
20250109,121100,123609040,5050,5050,5050,5050,3
|
|
20250109,121000,123593890,5060,5060,5060,5060,1
|
|
20250109,120900,123588830,5060,5060,5060,5060,5
|
|
20250109,120800,123563530,5060,5060,5060,5060,0
|
|
20250109,120700,123563530,5060,5060,5060,5060,0
|
|
20250109,120600,123563530,5060,5060,5060,5060,20
|
|
20250109,120500,123462330,5080,5080,5080,5080,0
|
|
20250109,120400,123462330,5080,5080,5080,5080,0
|
|
20250109,120300,123462330,5080,5080,5080,5080,0
|
|
20250109,120200,123462330,5080,5070,5080,5070,2
|
|
20250109,120100,123452180,5060,5060,5060,5060,98
|
|
20250109,120000,122956300,5060,5060,5060,5060,552
|
|
20250109,115900,120163180,5080,5080,5080,5080,0
|
|
20250109,115800,120163180,5080,5080,5080,5080,0
|
|
20250109,115700,120163180,5080,5080,5080,5080,0
|
|
20250109,115600,120163180,5080,5080,5080,5080,0
|
|
20250109,115500,120163180,5080,5080,5080,5080,0
|
|
20250109,115400,120163180,5080,5080,5080,5080,0
|
|
20250109,115300,120163180,5080,5080,5080,5080,0
|
|
20250109,115200,120163180,5080,5080,5080,5080,0
|
|
20250109,115100,120163180,5080,5080,5080,5080,0
|
|
20250109,115000,120163180,5080,5080,5080,5080,0
|
|
20250109,114900,120163180,5080,5080,5080,5080,0
|
|
20250109,114800,120163180,5080,5080,5080,5080,0
|
|
20250109,114700,120163180,5080,5080,5080,5080,1
|
|
20250109,114600,120158100,5080,5080,5080,5080,0
|
|
20250109,114500,120158100,5080,5080,5080,5080,0
|
|
20250109,114400,120158100,5080,5080,5080,5080,0
|
|
20250109,114300,120158100,5080,5080,5080,5080,50
|
|
20250109,114200,119904100,5070,5070,5070,5070,1
|
|
20250109,114100,119899030,5070,5070,5070,5070,1
|
|
20250109,114000,119893960,5070,5070,5070,5070,0
|
|
20250109,113900,119893960,5070,5070,5070,5070,2
|
|
20250109,113800,119883820,5080,5080,5080,5080,0
|
|
20250109,113700,119883820,5080,5080,5080,5080,0
|
|
20250109,113600,119883820,5080,5080,5080,5080,0
|
|
20250109,113500,119883820,5080,5080,5080,5080,0
|
|
20250109,113400,119883820,5080,5080,5080,5080,0
|
|
20250109,113300,119883820,5080,5070,5080,5070,2
|
|
20250109,113200,119873670,5050,5050,5050,5050,0
|
|
20250109,113100,119873670,5050,5050,5050,5050,0
|
|
20250109,113000,119873670,5050,5080,5080,5050,732
|
|
20250109,112900,116175420,5080,5080,5080,5080,2
|
|
20250109,112800,116165260,5080,5080,5080,5080,0
|
|
20250109,112700,116165260,5080,5080,5080,5080,0
|
|
20250109,112600,116165260,5080,5080,5080,5080,1
|
|
20250109,112500,116160180,5060,5070,5070,5060,212
|
|
20250109,112400,115087440,5070,5070,5070,5070,0
|
|
20250109,112300,115087440,5070,5070,5070,5070,0
|
|
20250109,112200,115087440,5070,5080,5080,5070,1379
|
|
20250109,112100,108095890,5080,5080,5080,5080,0
|
|
20250109,112000,108095890,5080,5080,5080,5080,0
|
|
20250109,111900,108095890,5080,5080,5080,5080,0
|
|
20250109,111800,108095890,5080,5080,5080,5080,166
|
|
20250109,111700,107252610,5080,5080,5080,5080,76
|
|
20250109,111600,106866530,5080,5090,5090,5080,496
|
|
20250109,111500,104346840,5090,5090,5090,5090,0
|
|
20250109,111400,104346840,5090,5090,5090,5090,0
|
|
20250109,111300,104346840,5090,5090,5090,5090,146
|
|
20250109,111200,103603700,5090,5090,5090,5090,0
|
|
20250109,111100,103603700,5090,5090,5090,5090,0
|
|
20250109,111000,103603700,5090,5090,5090,5090,0
|
|
20250109,110900,103603700,5090,5090,5090,5090,0
|
|
20250109,110800,103603700,5090,5090,5090,5090,6
|
|
20250109,110700,103573160,5100,5100,5100,5100,400
|
|
20250109,110600,101533160,5100,5100,5100,5100,0
|
|
20250109,110500,101533160,5100,5100,5100,5100,0
|
|
20250109,110400,101533160,5100,5100,5100,5100,1
|
|
20250109,110300,101528060,5100,5100,5100,5100,0
|
|
20250109,110200,101528060,5100,5100,5100,5100,0
|
|
20250109,110100,101528060,5100,5100,5100,5100,600
|
|
20250109,110000,98468060,5110,5110,5110,5110,0
|
|
20250109,105900,98468060,5110,5110,5110,5110,0
|
|
20250109,105800,98468060,5110,5110,5110,5110,0
|
|
20250109,105700,98468060,5110,5110,5110,5110,0
|
|
20250109,105600,98468060,5110,5110,5110,5110,0
|
|
20250109,105500,98468060,5110,5110,5110,5110,0
|
|
20250109,105400,98468060,5110,5110,5110,5110,0
|
|
20250109,105300,98468060,5110,5110,5110,5110,0
|
|
20250109,105200,98468060,5110,5110,5110,5110,0
|
|
20250109,105100,98468060,5110,5110,5110,5110,0
|
|
20250109,105000,98468060,5110,5110,5110,5110,0
|
|
20250109,104900,98468060,5110,5110,5110,5110,0
|
|
20250109,104800,98468060,5110,5110,5110,5110,0
|
|
20250109,104700,98468060,5110,5110,5110,5110,0
|
|
20250109,104600,98468060,5110,5110,5110,5110,0
|
|
20250109,104500,98468060,5110,5110,5110,5110,1
|
|
20250109,104400,98462950,5110,5110,5110,5110,0
|
|
20250109,104300,98462950,5110,5110,5110,5110,0
|
|
20250109,104200,98462950,5110,5110,5110,5110,0
|
|
20250109,104100,98462950,5110,5110,5110,5110,0
|
|
20250109,104000,98462950,5110,5110,5110,5110,0
|
|
20250109,103900,98462950,5110,5110,5110,5110,0
|
|
20250109,103800,98462950,5110,5110,5110,5110,1
|
|
20250109,103700,98457840,5110,5110,5110,5110,0
|
|
20250109,103600,98457840,5110,5110,5110,5110,0
|
|
20250109,103500,98457840,5110,5110,5110,5110,3
|
|
20250109,103400,98442510,5110,5110,5110,5110,0
|
|
20250109,103300,98442510,5110,5110,5110,5110,0
|
|
20250109,103200,98442510,5110,5110,5110,5110,1
|
|
20250109,103100,98437400,5080,5080,5080,5080,0
|
|
20250109,103000,98437400,5080,5080,5080,5080,0
|
|
20250109,102900,98437400,5080,5080,5080,5080,0
|
|
20250109,102800,98437400,5080,5080,5080,5080,0
|
|
20250109,102700,98437400,5080,5080,5080,5080,0
|
|
20250109,102600,98437400,5080,5080,5080,5080,0
|
|
20250109,102500,98437400,5080,5080,5080,5080,18
|
|
20250109,102400,98345960,5110,5110,5110,5110,0
|
|
20250109,102300,98345960,5110,5110,5110,5110,0
|
|
20250109,102200,98345960,5110,5110,5110,5110,0
|
|
20250109,102100,98345960,5110,5110,5110,5110,1
|
|
20250109,102000,98340850,5100,5080,5100,5080,3
|
|
20250109,101900,98325570,5070,5070,5070,5070,0
|
|
20250109,101800,98325570,5070,5090,5090,5070,1508
|
|
20250109,101700,90667690,5100,5100,5100,5100,0
|
|
20250109,101600,90667690,5100,5100,5100,5100,0
|
|
20250109,101500,90667690,5100,5100,5100,5100,0
|
|
20250109,101400,90667690,5100,5100,5100,5100,0
|
|
20250109,101300,90667690,5100,5100,5100,5100,1
|
|
20250109,101200,90662590,5100,5100,5100,5100,1
|
|
20250109,101100,90657490,5100,5100,5100,5100,2
|
|
20250109,101000,90647290,5100,5110,5110,5100,4
|
|
20250109,100900,90626880,5110,5090,5110,5090,267
|
|
20250109,100800,89267830,5090,5090,5090,5090,0
|
|
20250109,100700,89267830,5090,5090,5090,5090,0
|
|
20250109,100600,89267830,5090,5090,5090,5090,1
|
|
20250109,100500,89262740,5090,5080,5090,5080,76
|
|
20250109,100400,88876440,5090,5090,5090,5090,1
|
|
20250109,100300,88871350,5090,5090,5090,5090,0
|
|
20250109,100200,88871350,5090,5090,5090,5090,0
|
|
20250109,100100,88871350,5090,5090,5090,5090,0
|
|
20250109,100000,88871350,5090,5090,5090,5090,3
|
|
20250109,095900,88856080,5090,5090,5090,5090,0
|
|
20250109,095800,88856080,5090,5090,5090,5090,0
|
|
20250109,095700,88856080,5090,5090,5090,5090,0
|
|
20250109,095600,88856080,5090,5090,5090,5090,1
|
|
20250109,095500,88850990,5090,5090,5090,5090,0
|
|
20250109,095400,88850990,5090,5090,5090,5090,0
|
|
20250109,095300,88850990,5090,5090,5090,5090,109
|
|
20250109,095200,88296180,5090,5090,5090,5090,0
|
|
20250109,095100,88296180,5090,5090,5090,5090,0
|
|
20250109,095000,88296180,5090,5090,5090,5090,46
|
|
20250109,094900,88062040,5090,5090,5090,5090,0
|
|
20250109,094800,88062040,5090,5090,5090,5090,0
|
|
20250109,094700,88062040,5090,5090,5090,5090,0
|
|
20250109,094600,88062040,5090,5090,5090,5090,20
|
|
20250109,094500,87960240,5090,5090,5090,5090,28
|
|
20250109,094400,87817720,5080,5080,5080,5080,12
|
|
20250109,094300,87756760,5090,5090,5090,5090,1
|
|
20250109,094200,87751670,5090,5080,5090,5080,11
|
|
20250109,094100,87695730,5090,5090,5090,5090,0
|
|
20250109,094000,87695730,5090,5090,5090,5090,1
|
|
20250109,093900,87690640,5070,5070,5070,5070,8
|
|
20250109,093800,87650080,5070,5080,5080,5070,136
|
|
20250109,093700,86960430,5080,5080,5080,5080,516
|
|
20250109,093600,84339150,5080,5090,5090,5080,730
|
|
20250109,093500,80630740,5090,5090,5090,5090,200
|
|
20250109,093400,79612740,5090,5100,5100,5090,360
|
|
20250109,093300,77779340,5090,5090,5090,5090,0
|
|
20250109,093200,77779340,5090,5100,5100,5090,1051
|
|
20250109,093100,72429680,5100,5100,5100,5100,197
|
|
20250109,093000,71424980,5110,5110,5110,5110,2
|
|
20250109,092900,71414760,5090,5090,5090,5090,238
|
|
20250109,092800,70203340,5100,5110,5110,5100,1190
|
|
20250109,092700,64132340,5100,5110,5110,5100,375
|
|
20250109,092600,62216840,5120,5120,5120,5120,1
|
|
20250109,092500,62211720,5100,5100,5100,5100,0
|
|
20250109,092400,62211720,5100,5100,5100,5100,4
|
|
20250109,092300,62191320,5100,5100,5100,5100,22
|
|
20250109,092200,62079120,5100,5100,5100,5100,0
|
|
20250109,092100,62079120,5100,5100,5100,5100,0
|
|
20250109,092000,62079120,5100,5110,5110,5100,100
|
|
20250109,091900,61569010,5100,5100,5100,5100,23
|
|
20250109,091800,61451710,5100,5100,5100,5100,323
|
|
20250109,091700,59804410,5100,5100,5100,5100,1277
|
|
20250109,091600,53291710,5100,5100,5100,5100,176
|
|
20250109,091500,52394110,5100,5110,5110,5100,1237
|
|
20250109,091400,46083400,5120,5120,5120,5120,1
|
|
20250109,091300,46078280,5120,5120,5120,5100,884
|
|
20250109,091200,41558220,5120,5120,5150,5120,140
|
|
20250109,091100,40839970,5130,5130,5130,5130,1
|
|
20250109,091000,40834840,5130,5130,5130,5130,1
|
|
20250109,090900,40829710,5130,5130,5130,5130,8
|
|
20250109,090800,40788670,5120,5120,5120,5120,20
|
|
20250109,090700,40686270,5110,5110,5110,5110,0
|
|
20250109,090600,40686270,5110,5110,5110,5110,39
|
|
20250109,090500,40486980,5110,5130,5130,5110,1081
|
|
20250109,090400,34954530,5120,5140,5170,5120,3717
|
|
20250109,090300,15922890,5160,5160,5160,5160,5
|
|
20250109,090200,15897090,5120,5140,5140,5120,1700
|
|
20250109,090100,7182000,5130,5130,5130,5130,0
|
|
20250109,090000,7182000,5130,5130,5130,5130,1400
|