589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,184600,20063760,5140,5140,5140,5140,51
|
|
20250117,184500,20063760,5140,5140,5140,5140,0
|
|
20250117,184400,20063760,5140,5140,5140,5140,0
|
|
20250117,184300,20063760,5140,5140,5140,5140,0
|
|
20250117,184200,20063760,5140,5140,5140,5140,0
|
|
20250117,184100,20063760,5140,5140,5140,5140,0
|
|
20250117,184000,20063760,5140,5140,5140,5140,0
|
|
20250117,183900,20063760,5140,5140,5140,5140,0
|
|
20250117,183800,20063760,5140,5140,5140,5140,0
|
|
20250117,183700,20063760,5140,5140,5140,5140,0
|
|
20250117,183600,20063760,5140,5140,5140,5140,0
|
|
20250117,183500,20063760,5140,5140,5140,5140,0
|
|
20250117,183400,20063760,5140,5140,5140,5140,0
|
|
20250117,183300,20063760,5140,5140,5140,5140,0
|
|
20250117,183200,20063760,5140,5140,5140,5140,0
|
|
20250117,183100,20063760,5140,5140,5140,5140,0
|
|
20250117,183000,20063760,5140,5140,5140,5140,0
|
|
20250117,182900,20063760,5140,5140,5140,5140,0
|
|
20250117,182800,20063760,5140,5140,5140,5140,0
|
|
20250117,182700,20063760,5140,5140,5140,5140,0
|
|
20250117,182600,20063760,5140,5140,5140,5140,0
|
|
20250117,182500,20063760,5140,5140,5140,5140,0
|
|
20250117,182400,20063760,5140,5140,5140,5140,0
|
|
20250117,182300,20063760,5140,5140,5140,5140,0
|
|
20250117,182200,20063760,5140,5140,5140,5140,0
|
|
20250117,182100,20063760,5140,5140,5140,5140,0
|
|
20250117,182000,20063760,5140,5140,5140,5140,0
|
|
20250117,181900,20063760,5140,5140,5140,5140,0
|
|
20250117,181800,20063760,5140,5140,5140,5140,0
|
|
20250117,181700,20063760,5140,5140,5140,5140,0
|
|
20250117,181600,20063760,5140,5140,5140,5140,51
|
|
20250117,181500,20063760,5140,5140,5140,5140,0
|
|
20250117,181400,20063760,5140,5140,5140,5140,0
|
|
20250117,181300,20063760,5140,5140,5140,5140,0
|
|
20250117,181200,20063760,5140,5140,5140,5140,0
|
|
20250117,181100,20063760,5140,5140,5140,5140,0
|
|
20250117,181000,20063760,5140,5140,5140,5140,0
|
|
20250117,180900,20063760,5140,5140,5140,5140,0
|
|
20250117,180800,20063760,5140,5140,5140,5140,0
|
|
20250117,180700,20063760,5140,5140,5140,5140,0
|
|
20250117,180600,20063760,5140,5140,5140,5140,0
|
|
20250117,180500,20063760,5140,5140,5140,5140,0
|
|
20250117,180400,20063760,5140,5140,5140,5140,0
|
|
20250117,180300,20063760,5140,5140,5140,5140,0
|
|
20250117,180200,20063760,5140,5140,5140,5140,0
|
|
20250117,180100,20063760,5140,5140,5140,5140,0
|
|
20250117,180000,20063760,5140,5140,5140,5140,0
|
|
20250117,175900,20063760,5140,5140,5140,5140,0
|
|
20250117,175800,20063760,5140,5140,5140,5140,0
|
|
20250117,175700,20063760,5140,5140,5140,5140,0
|
|
20250117,175600,20063760,5140,5140,5140,5140,0
|
|
20250117,175500,20063760,5140,5140,5140,5140,0
|
|
20250117,175400,20063760,5140,5140,5140,5140,0
|
|
20250117,175300,20063760,5140,5140,5140,5140,0
|
|
20250117,175200,20063760,5140,5140,5140,5140,0
|
|
20250117,175100,20063760,5140,5140,5140,5140,0
|
|
20250117,175000,20063760,5140,5140,5140,5140,0
|
|
20250117,174900,20063760,5140,5140,5140,5140,0
|
|
20250117,174800,20063760,5140,5140,5140,5140,0
|
|
20250117,174700,20063760,5140,5140,5140,5140,0
|
|
20250117,174600,20063760,5140,5140,5140,5140,51
|
|
20250117,174500,20063760,5140,5140,5140,5140,0
|
|
20250117,174400,20063760,5140,5140,5140,5140,0
|
|
20250117,174300,20063760,5140,5140,5140,5140,0
|
|
20250117,174200,20063760,5140,5140,5140,5140,0
|
|
20250117,174100,20063760,5140,5140,5140,5140,0
|
|
20250117,174000,20063760,5140,5140,5140,5140,0
|
|
20250117,173900,20063760,5140,5140,5140,5140,0
|
|
20250117,173800,20063760,5140,5140,5140,5140,0
|
|
20250117,173700,20063760,5140,5140,5140,5140,0
|
|
20250117,173600,20063760,5140,5140,5140,5140,0
|
|
20250117,173500,20063760,5140,5140,5140,5140,0
|
|
20250117,173400,20063760,5140,5140,5140,5140,0
|
|
20250117,173300,20063760,5140,5140,5140,5140,0
|
|
20250117,173200,20063760,5140,5140,5140,5140,0
|
|
20250117,173100,20063760,5140,5140,5140,5140,0
|
|
20250117,173000,20063760,5140,5140,5140,5140,0
|
|
20250117,172900,20063760,5140,5140,5140,5140,0
|
|
20250117,172800,20063760,5140,5140,5140,5140,0
|
|
20250117,172700,20063760,5140,5140,5140,5140,0
|
|
20250117,172600,20063760,5140,5140,5140,5140,0
|
|
20250117,172500,20063760,5140,5140,5140,5140,0
|
|
20250117,172400,20063760,5140,5140,5140,5140,0
|
|
20250117,172300,20063760,5140,5140,5140,5140,0
|
|
20250117,172200,20063760,5140,5140,5140,5140,0
|
|
20250117,172100,20063760,5140,5140,5140,5140,0
|
|
20250117,172000,20063760,5140,5140,5140,5140,0
|
|
20250117,171900,20063760,5140,5140,5140,5140,0
|
|
20250117,171800,20063760,5140,5140,5140,5140,0
|
|
20250117,171700,20063760,5140,5140,5140,5140,0
|
|
20250117,171600,20063760,5140,5140,5140,5140,51
|
|
20250117,171500,20063760,5140,5140,5140,5140,0
|
|
20250117,171400,20063760,5140,5140,5140,5140,0
|
|
20250117,171300,20063760,5140,5140,5140,5140,0
|
|
20250117,171200,20063760,5140,5140,5140,5140,0
|
|
20250117,171100,20063760,5140,5140,5140,5140,0
|
|
20250117,171000,20063760,5140,5140,5140,5140,0
|
|
20250117,170900,20063760,5140,5140,5140,5140,0
|
|
20250117,170800,20063760,5140,5140,5140,5140,0
|
|
20250117,170700,20063760,5140,5140,5140,5140,0
|
|
20250117,170600,20063760,5140,5140,5140,5140,0
|
|
20250117,170500,20063760,5140,5140,5140,5140,0
|
|
20250117,170400,20063760,5140,5140,5140,5140,0
|
|
20250117,170300,20063760,5140,5140,5140,5140,0
|
|
20250117,170200,20063760,5140,5140,5140,5140,0
|
|
20250117,170100,20063760,5140,5140,5140,5140,0
|
|
20250117,170000,20063760,5140,5140,5140,5140,0
|
|
20250117,165900,20063760,5140,5140,5140,5140,0
|
|
20250117,165800,20063760,5140,5140,5140,5140,0
|
|
20250117,165700,20063760,5140,5140,5140,5140,0
|
|
20250117,165600,20063760,5140,5140,5140,5140,0
|
|
20250117,165500,20063760,5140,5140,5140,5140,0
|
|
20250117,165400,20063760,5140,5140,5140,5140,0
|
|
20250117,165300,20063760,5140,5140,5140,5140,0
|
|
20250117,165200,20063760,5140,5140,5140,5140,0
|
|
20250117,165100,20063760,5140,5140,5140,5140,0
|
|
20250117,165000,20063760,5140,5140,5140,5140,0
|
|
20250117,164900,20063760,5140,5140,5140,5140,0
|
|
20250117,164800,20063760,5140,5140,5140,5140,0
|
|
20250117,164700,20063760,5140,5140,5140,5140,0
|
|
20250117,164600,20063760,5140,5140,5140,5140,51
|
|
20250117,164500,20063760,5140,5140,5140,5140,0
|
|
20250117,164400,20063760,5140,5140,5140,5140,0
|
|
20250117,164300,20063760,5140,5140,5140,5140,0
|
|
20250117,164200,20063760,5140,5140,5140,5140,0
|
|
20250117,164100,20063760,5140,5140,5140,5140,0
|
|
20250117,164000,20063760,5140,5140,5140,5140,0
|
|
20250117,163900,20063760,5140,5140,5140,5140,0
|
|
20250117,163800,20063760,5140,5140,5140,5140,0
|
|
20250117,163700,20063760,5140,5140,5140,5140,0
|
|
20250117,163600,20063760,5140,5140,5140,5140,0
|
|
20250117,163500,20063760,5140,5140,5140,5140,0
|
|
20250117,163400,20063760,5140,5140,5140,5140,0
|
|
20250117,163300,20063760,5140,5140,5140,5140,0
|
|
20250117,163200,20063760,5140,5140,5140,5140,0
|
|
20250117,163100,20063760,5140,5140,5140,5140,0
|
|
20250117,163000,20063760,5140,5140,5140,5140,0
|
|
20250117,162900,20063760,5140,5140,5140,5140,0
|
|
20250117,162800,20063760,5140,5140,5140,5140,0
|
|
20250117,162700,20063760,5140,5140,5140,5140,0
|
|
20250117,162600,20063760,5140,5140,5140,5140,0
|
|
20250117,162500,20063760,5140,5140,5140,5140,0
|
|
20250117,162400,20063760,5140,5140,5140,5140,0
|
|
20250117,162300,20063760,5140,5140,5140,5140,0
|
|
20250117,162200,20063760,5140,5140,5140,5140,0
|
|
20250117,162100,20063760,5140,5140,5140,5140,0
|
|
20250117,162000,20063760,5140,5140,5140,5140,0
|
|
20250117,161900,20063760,5140,5140,5140,5140,0
|
|
20250117,161800,20063760,5140,5140,5140,5140,0
|
|
20250117,161700,20063760,5140,5140,5140,5140,0
|
|
20250117,161600,20063760,5140,5140,5140,5140,51
|
|
20250117,161500,20063760,5140,5140,5140,5140,0
|
|
20250117,161400,20063760,5140,5140,5140,5140,0
|
|
20250117,161300,20063760,5140,5140,5140,5140,0
|
|
20250117,161200,20063760,5140,5140,5140,5140,0
|
|
20250117,161100,20063760,5140,5140,5140,5140,0
|
|
20250117,161000,20063760,5140,5140,5140,5140,0
|
|
20250117,160900,20063760,5140,5140,5140,5140,0
|
|
20250117,160800,20063760,5140,5140,5140,5140,0
|
|
20250117,160700,20063760,5140,5140,5140,5140,0
|
|
20250117,160600,20063760,5140,5140,5140,5140,0
|
|
20250117,160500,20063760,5140,5140,5140,5140,0
|
|
20250117,160400,20063760,5140,5140,5140,5140,0
|
|
20250117,160300,20063760,5140,5140,5140,5140,0
|
|
20250117,160200,20063760,5140,5140,5140,5140,0
|
|
20250117,160100,20063760,5140,5140,5140,5140,0
|
|
20250117,160000,20063760,5140,5140,5140,5140,0
|
|
20250117,155900,20063760,5140,5140,5140,5140,0
|
|
20250117,155800,20063760,5140,5140,5140,5140,0
|
|
20250117,155700,20063760,5140,5140,5140,5140,0
|
|
20250117,155600,20063760,5140,5140,5140,5140,0
|
|
20250117,155500,20063760,5140,5140,5140,5140,0
|
|
20250117,155400,20063760,5140,5140,5140,5140,0
|
|
20250117,155300,20063760,5140,5140,5140,5140,0
|
|
20250117,155200,20063760,5140,5140,5140,5140,0
|
|
20250117,155100,20063760,5140,5140,5140,5140,0
|
|
20250117,155000,20063760,5140,5140,5140,5140,0
|
|
20250117,154900,20063760,5140,5140,5140,5140,0
|
|
20250117,154800,20063760,5140,5140,5140,5140,0
|
|
20250117,154700,20063760,5140,5140,5140,5140,0
|
|
20250117,154600,20063760,5140,5140,5140,5140,51
|
|
20250117,154500,20063760,5140,5140,5140,5140,0
|
|
20250117,154400,20063760,5140,5140,5140,5140,0
|
|
20250117,154300,20063760,5140,5140,5140,5140,0
|
|
20250117,154200,20063760,5140,5140,5140,5140,0
|
|
20250117,154100,20063760,5140,5140,5140,5140,0
|
|
20250117,154000,20063760,5140,5140,5140,5140,0
|
|
20250117,153900,20063760,5140,5140,5140,5140,0
|
|
20250117,153800,20063760,5140,5140,5140,5140,0
|
|
20250117,153700,20063760,5140,5140,5140,5140,0
|
|
20250117,153600,20063760,5140,5140,5140,5140,0
|
|
20250117,153500,20063760,5140,5140,5140,5140,0
|
|
20250117,153400,20063760,5140,5140,5140,5140,0
|
|
20250117,153300,20063760,5140,5140,5140,5140,0
|
|
20250117,153200,20063760,5140,5140,5140,5140,0
|
|
20250117,153100,20063760,5140,5140,5140,5140,0
|
|
20250117,153000,20063760,5140,5140,5140,5140,51
|
|
20250117,152900,19801620,5140,5140,5140,5140,0
|
|
20250117,152800,19801620,5140,5140,5140,5140,0
|
|
20250117,152700,19801620,5140,5140,5140,5140,0
|
|
20250117,152600,19801620,5140,5140,5140,5140,0
|
|
20250117,152500,19801620,5140,5140,5140,5140,0
|
|
20250117,152400,19801620,5140,5140,5140,5140,0
|
|
20250117,152300,19801620,5140,5140,5140,5140,0
|
|
20250117,152200,19801620,5140,5140,5140,5140,0
|
|
20250117,152100,19801620,5140,5140,5140,5140,0
|
|
20250117,152000,19801620,5140,5140,5140,5140,0
|
|
20250117,151900,19801620,5140,5140,5140,5140,0
|
|
20250117,151800,19801620,5140,5140,5140,5140,0
|
|
20250117,151700,19801620,5140,5140,5140,5140,19
|
|
20250117,151600,19703960,5120,5120,5120,5120,0
|
|
20250117,151500,19703960,5120,5120,5120,5120,69
|
|
20250117,151400,19350680,5120,5120,5120,5120,3
|
|
20250117,151300,19335320,5120,5120,5120,5120,165
|
|
20250117,151200,18490520,5130,5130,5130,5130,0
|
|
20250117,151100,18490520,5130,5130,5130,5130,0
|
|
20250117,151000,18490520,5130,5130,5130,5130,83
|
|
20250117,150900,18064730,5140,5140,5140,5140,3
|
|
20250117,150800,18049310,5140,5140,5140,5140,0
|
|
20250117,150700,18049310,5140,5140,5140,5140,0
|
|
20250117,150600,18049310,5140,5140,5140,5140,0
|
|
20250117,150500,18049310,5140,5140,5140,5140,0
|
|
20250117,150400,18049310,5140,5140,5140,5140,33
|
|
20250117,150300,17879690,5140,5140,5140,5140,0
|
|
20250117,150200,17879690,5140,5140,5140,5140,0
|
|
20250117,150100,17879690,5140,5140,5140,5140,33
|
|
20250117,150000,17710070,5140,5140,5140,5140,0
|
|
20250117,145900,17710070,5140,5140,5140,5140,0
|
|
20250117,145800,17710070,5140,5140,5140,5140,0
|
|
20250117,145700,17710070,5140,5140,5140,5140,0
|
|
20250117,145600,17710070,5140,5140,5140,5140,3
|
|
20250117,145500,17694650,5120,5120,5120,5120,0
|
|
20250117,145400,17694650,5120,5120,5120,5120,0
|
|
20250117,145300,17694650,5120,5120,5120,5120,100
|
|
20250117,145200,17182650,5130,5130,5130,5130,0
|
|
20250117,145100,17182650,5130,5130,5130,5130,0
|
|
20250117,145000,17182650,5130,5130,5130,5130,0
|
|
20250117,144900,17182650,5130,5130,5130,5130,0
|
|
20250117,144800,17182650,5130,5130,5130,5130,0
|
|
20250117,144700,17182650,5130,5130,5130,5130,0
|
|
20250117,144600,17182650,5130,5130,5130,5130,0
|
|
20250117,144500,17182650,5130,5130,5130,5130,0
|
|
20250117,144400,17182650,5130,5130,5130,5130,0
|
|
20250117,144300,17182650,5130,5130,5130,5130,0
|
|
20250117,144200,17182650,5130,5130,5130,5130,0
|
|
20250117,144100,17182650,5130,5130,5130,5130,0
|
|
20250117,144000,17182650,5130,5130,5130,5130,0
|
|
20250117,143900,17182650,5130,5130,5130,5130,1
|
|
20250117,143800,17177520,5130,5130,5130,5130,0
|
|
20250117,143700,17177520,5130,5130,5130,5130,0
|
|
20250117,143600,17177520,5130,5130,5130,5130,0
|
|
20250117,143500,17177520,5130,5130,5130,5130,0
|
|
20250117,143400,17177520,5130,5130,5130,5130,0
|
|
20250117,143300,17177520,5130,5130,5130,5130,0
|
|
20250117,143200,17177520,5130,5130,5130,5130,0
|
|
20250117,143100,17177520,5130,5130,5130,5130,0
|
|
20250117,143000,17177520,5130,5130,5130,5130,203
|
|
20250117,142900,16136130,5140,5140,5140,5140,0
|
|
20250117,142800,16136130,5140,5140,5140,5140,0
|
|
20250117,142700,16136130,5140,5140,5140,5140,0
|
|
20250117,142600,16136130,5140,5140,5140,5140,0
|
|
20250117,142500,16136130,5140,5140,5140,5140,0
|
|
20250117,142400,16136130,5140,5140,5140,5140,0
|
|
20250117,142300,16136130,5140,5140,5140,5140,0
|
|
20250117,142200,16136130,5140,5140,5140,5140,0
|
|
20250117,142100,16136130,5140,5140,5140,5140,0
|
|
20250117,142000,16136130,5140,5140,5140,5140,0
|
|
20250117,141900,16136130,5140,5140,5140,5140,0
|
|
20250117,141800,16136130,5140,5140,5140,5140,0
|
|
20250117,141700,16136130,5140,5140,5140,5140,0
|
|
20250117,141600,16136130,5140,5140,5140,5140,0
|
|
20250117,141500,16136130,5140,5140,5140,5140,0
|
|
20250117,141400,16136130,5140,5140,5140,5140,0
|
|
20250117,141300,16136130,5140,5140,5140,5140,0
|
|
20250117,141200,16136130,5140,5140,5140,5140,0
|
|
20250117,141100,16136130,5140,5140,5140,5140,0
|
|
20250117,141000,16136130,5140,5140,5140,5140,0
|
|
20250117,140900,16136130,5140,5140,5140,5140,0
|
|
20250117,140800,16136130,5140,5130,5140,5130,20
|
|
20250117,140700,16033340,5140,5140,5140,5140,0
|
|
20250117,140600,16033340,5140,5140,5140,5140,6
|
|
20250117,140500,16002500,5140,5140,5140,5140,0
|
|
20250117,140400,16002500,5140,5140,5140,5140,0
|
|
20250117,140300,16002500,5140,5140,5140,5140,1
|
|
20250117,140200,15997360,5140,5140,5140,5140,0
|
|
20250117,140100,15997360,5140,5140,5140,5140,0
|
|
20250117,140000,15997360,5140,5140,5140,5140,0
|
|
20250117,135900,15997360,5140,5140,5140,5140,0
|
|
20250117,135800,15997360,5140,5140,5140,5140,0
|
|
20250117,135700,15997360,5140,5140,5140,5140,0
|
|
20250117,135600,15997360,5140,5140,5140,5140,0
|
|
20250117,135500,15997360,5140,5140,5140,5140,0
|
|
20250117,135400,15997360,5140,5140,5140,5140,0
|
|
20250117,135300,15997360,5140,5140,5140,5140,0
|
|
20250117,135200,15997360,5140,5140,5140,5140,0
|
|
20250117,135100,15997360,5140,5140,5140,5140,0
|
|
20250117,135000,15997360,5140,5140,5140,5140,0
|
|
20250117,134900,15997360,5140,5140,5140,5140,0
|
|
20250117,134800,15997360,5140,5140,5140,5140,0
|
|
20250117,134700,15997360,5140,5140,5140,5140,0
|
|
20250117,134600,15997360,5140,5140,5140,5140,0
|
|
20250117,134500,15997360,5140,5140,5140,5140,0
|
|
20250117,134400,15997360,5140,5140,5140,5140,0
|
|
20250117,134300,15997360,5140,5140,5140,5140,0
|
|
20250117,134200,15997360,5140,5140,5140,5140,0
|
|
20250117,134100,15997360,5140,5140,5140,5140,0
|
|
20250117,134000,15997360,5140,5140,5140,5140,0
|
|
20250117,133900,15997360,5140,5140,5140,5140,0
|
|
20250117,133800,15997360,5140,5140,5140,5140,0
|
|
20250117,133700,15997360,5140,5140,5140,5140,0
|
|
20250117,133600,15997360,5140,5140,5140,5140,0
|
|
20250117,133500,15997360,5140,5140,5140,5140,0
|
|
20250117,133400,15997360,5140,5140,5140,5140,0
|
|
20250117,133300,15997360,5140,5140,5140,5140,0
|
|
20250117,133200,15997360,5140,5140,5140,5140,20
|
|
20250117,133100,15894560,5140,5140,5140,5140,216
|
|
20250117,133000,14784320,5140,5140,5140,5140,0
|
|
20250117,132900,14784320,5140,5140,5140,5140,0
|
|
20250117,132800,14784320,5140,5140,5140,5140,0
|
|
20250117,132700,14784320,5140,5140,5140,5140,0
|
|
20250117,132600,14784320,5140,5140,5140,5140,0
|
|
20250117,132500,14784320,5140,5140,5140,5140,0
|
|
20250117,132400,14784320,5140,5140,5140,5140,0
|
|
20250117,132300,14784320,5140,5140,5140,5140,0
|
|
20250117,132200,14784320,5140,5140,5140,5140,0
|
|
20250117,132100,14784320,5140,5140,5140,5140,0
|
|
20250117,132000,14784320,5140,5140,5140,5140,0
|
|
20250117,131900,14784320,5140,5140,5140,5140,0
|
|
20250117,131800,14784320,5140,5140,5140,5140,0
|
|
20250117,131700,14784320,5140,5140,5140,5140,0
|
|
20250117,131600,14784320,5140,5140,5140,5140,0
|
|
20250117,131500,14784320,5140,5140,5140,5140,0
|
|
20250117,131400,14784320,5140,5140,5140,5140,0
|
|
20250117,131300,14784320,5140,5140,5140,5140,0
|
|
20250117,131200,14784320,5140,5140,5140,5140,0
|
|
20250117,131100,14784320,5140,5140,5140,5140,0
|
|
20250117,131000,14784320,5140,5140,5140,5140,0
|
|
20250117,130900,14784320,5140,5140,5140,5140,0
|
|
20250117,130800,14784320,5140,5140,5140,5140,0
|
|
20250117,130700,14784320,5140,5140,5140,5140,0
|
|
20250117,130600,14784320,5140,5140,5140,5140,0
|
|
20250117,130500,14784320,5140,5140,5140,5140,0
|
|
20250117,130400,14784320,5140,5140,5140,5140,0
|
|
20250117,130300,14784320,5140,5140,5140,5140,0
|
|
20250117,130200,14784320,5140,5140,5140,5140,0
|
|
20250117,130100,14784320,5140,5140,5140,5140,0
|
|
20250117,130000,14784320,5140,5140,5140,5140,0
|
|
20250117,125900,14784320,5140,5140,5140,5140,0
|
|
20250117,125800,14784320,5140,5140,5140,5140,0
|
|
20250117,125700,14784320,5140,5140,5140,5140,0
|
|
20250117,125600,14784320,5140,5140,5140,5140,0
|
|
20250117,125500,14784320,5140,5140,5140,5140,0
|
|
20250117,125400,14784320,5140,5140,5140,5140,0
|
|
20250117,125300,14784320,5140,5140,5140,5140,0
|
|
20250117,125200,14784320,5140,5140,5140,5140,100
|
|
20250117,125100,14270320,5130,5130,5130,5130,96
|
|
20250117,125000,13777840,5130,5130,5130,5130,0
|
|
20250117,124900,13777840,5130,5130,5130,5130,0
|
|
20250117,124800,13777840,5130,5130,5130,5130,0
|
|
20250117,124700,13777840,5130,5130,5130,5130,0
|
|
20250117,124600,13777840,5130,5130,5130,5130,0
|
|
20250117,124500,13777840,5130,5130,5130,5130,0
|
|
20250117,124400,13777840,5130,5130,5130,5130,0
|
|
20250117,124300,13777840,5130,5130,5130,5130,0
|
|
20250117,124200,13777840,5130,5130,5130,5130,0
|
|
20250117,124100,13777840,5130,5130,5130,5130,0
|
|
20250117,124000,13777840,5130,5130,5130,5130,0
|
|
20250117,123900,13777840,5130,5130,5130,5130,44
|
|
20250117,123800,13552120,5120,5120,5120,5120,0
|
|
20250117,123700,13552120,5120,5120,5120,5120,6
|
|
20250117,123600,13521400,5130,5130,5130,5130,0
|
|
20250117,123500,13521400,5130,5130,5130,5130,0
|
|
20250117,123400,13521400,5130,5130,5130,5130,0
|
|
20250117,123300,13521400,5130,5130,5130,5130,0
|
|
20250117,123200,13521400,5130,5130,5130,5130,170
|
|
20250117,123100,12649300,5130,5130,5130,5130,0
|
|
20250117,123000,12649300,5130,5130,5130,5130,0
|
|
20250117,122900,12649300,5130,5130,5130,5130,68
|
|
20250117,122800,12300460,5140,5140,5140,5140,0
|
|
20250117,122700,12300460,5140,5140,5140,5140,0
|
|
20250117,122600,12300460,5140,5140,5140,5140,0
|
|
20250117,122500,12300460,5140,5140,5140,5140,0
|
|
20250117,122400,12300460,5140,5140,5140,5140,0
|
|
20250117,122300,12300460,5140,5140,5140,5140,0
|
|
20250117,122200,12300460,5140,5140,5140,5140,0
|
|
20250117,122100,12300460,5140,5140,5140,5140,0
|
|
20250117,122000,12300460,5140,5140,5140,5140,0
|
|
20250117,121900,12300460,5140,5140,5140,5140,0
|
|
20250117,121800,12300460,5140,5140,5140,5140,0
|
|
20250117,121700,12300460,5140,5140,5140,5140,0
|
|
20250117,121600,12300460,5140,5140,5140,5140,0
|
|
20250117,121500,12300460,5140,5140,5140,5140,0
|
|
20250117,121400,12300460,5140,5140,5140,5140,0
|
|
20250117,121300,12300460,5140,5130,5140,5130,87
|
|
20250117,121200,11853370,5130,5130,5130,5130,0
|
|
20250117,121100,11853370,5130,5130,5130,5130,81
|
|
20250117,121000,11437840,5140,5140,5140,5140,0
|
|
20250117,120900,11437840,5140,5140,5140,5140,0
|
|
20250117,120800,11437840,5140,5140,5140,5140,0
|
|
20250117,120700,11437840,5140,5140,5140,5140,34
|
|
20250117,120600,11263080,5140,5140,5140,5140,0
|
|
20250117,120500,11263080,5140,5140,5140,5140,0
|
|
20250117,120400,11263080,5140,5140,5140,5140,0
|
|
20250117,120300,11263080,5140,5140,5140,5140,0
|
|
20250117,120200,11263080,5140,5140,5140,5140,50
|
|
20250117,120100,11006080,5140,5140,5140,5140,0
|
|
20250117,120000,11006080,5140,5140,5140,5140,50
|
|
20250117,115900,10749080,5140,5140,5140,5140,0
|
|
20250117,115800,10749080,5140,5140,5140,5140,0
|
|
20250117,115700,10749080,5140,5140,5140,5140,0
|
|
20250117,115600,10749080,5140,5140,5140,5140,0
|
|
20250117,115500,10749080,5140,5140,5140,5140,0
|
|
20250117,115400,10749080,5140,5140,5140,5140,0
|
|
20250117,115300,10749080,5140,5140,5140,5140,0
|
|
20250117,115200,10749080,5140,5140,5140,5140,0
|
|
20250117,115100,10749080,5140,5140,5140,5140,0
|
|
20250117,115000,10749080,5140,5140,5140,5140,0
|
|
20250117,114900,10749080,5140,5140,5140,5140,0
|
|
20250117,114800,10749080,5140,5140,5140,5140,827
|
|
20250117,114700,6498300,5150,5150,5150,5150,0
|
|
20250117,114600,6498300,5150,5150,5150,5150,0
|
|
20250117,114500,6498300,5150,5150,5150,5150,0
|
|
20250117,114400,6498300,5150,5150,5150,5150,0
|
|
20250117,114300,6498300,5150,5150,5150,5150,0
|
|
20250117,114200,6498300,5150,5150,5150,5150,0
|
|
20250117,114100,6498300,5150,5150,5150,5150,0
|
|
20250117,114000,6498300,5150,5150,5150,5150,0
|
|
20250117,113900,6498300,5150,5150,5150,5150,0
|
|
20250117,113800,6498300,5150,5150,5150,5150,0
|
|
20250117,113700,6498300,5150,5150,5150,5150,0
|
|
20250117,113600,6498300,5150,5150,5150,5150,0
|
|
20250117,113500,6498300,5150,5150,5150,5150,0
|
|
20250117,113400,6498300,5150,5150,5150,5150,0
|
|
20250117,113300,6498300,5150,5150,5150,5150,0
|
|
20250117,113200,6498300,5150,5150,5150,5150,0
|
|
20250117,113100,6498300,5150,5150,5150,5150,0
|
|
20250117,113000,6498300,5150,5150,5150,5150,0
|
|
20250117,112900,6498300,5150,5150,5150,5150,0
|
|
20250117,112800,6498300,5150,5150,5150,5150,0
|
|
20250117,112700,6498300,5150,5150,5150,5150,0
|
|
20250117,112600,6498300,5150,5150,5150,5150,0
|
|
20250117,112500,6498300,5150,5150,5150,5150,0
|
|
20250117,112400,6498300,5150,5150,5150,5150,0
|
|
20250117,112300,6498300,5150,5150,5150,5150,0
|
|
20250117,112200,6498300,5150,5150,5150,5150,0
|
|
20250117,112100,6498300,5150,5150,5150,5150,0
|
|
20250117,112000,6498300,5150,5150,5150,5150,0
|
|
20250117,111900,6498300,5150,5150,5150,5150,0
|
|
20250117,111800,6498300,5150,5150,5150,5150,0
|
|
20250117,111700,6498300,5150,5150,5150,5150,0
|
|
20250117,111600,6498300,5150,5150,5150,5150,0
|
|
20250117,111500,6498300,5150,5150,5150,5150,0
|
|
20250117,111400,6498300,5150,5150,5150,5150,0
|
|
20250117,111300,6498300,5150,5150,5150,5150,0
|
|
20250117,111200,6498300,5150,5150,5150,5150,0
|
|
20250117,111100,6498300,5150,5150,5150,5150,0
|
|
20250117,111000,6498300,5150,5150,5150,5150,0
|
|
20250117,110900,6498300,5150,5150,5150,5150,0
|
|
20250117,110800,6498300,5150,5150,5150,5150,0
|
|
20250117,110700,6498300,5150,5150,5150,5150,0
|
|
20250117,110600,6498300,5150,5150,5150,5150,0
|
|
20250117,110500,6498300,5150,5150,5150,5150,0
|
|
20250117,110400,6498300,5150,5150,5150,5150,0
|
|
20250117,110300,6498300,5150,5150,5150,5150,0
|
|
20250117,110200,6498300,5150,5150,5150,5150,0
|
|
20250117,110100,6498300,5150,5150,5150,5150,0
|
|
20250117,110000,6498300,5150,5150,5150,5150,0
|
|
20250117,105900,6498300,5150,5150,5150,5150,0
|
|
20250117,105800,6498300,5150,5150,5150,5150,33
|
|
20250117,105700,6328350,5150,5150,5150,5150,0
|
|
20250117,105600,6328350,5150,5150,5150,5150,0
|
|
20250117,105500,6328350,5150,5150,5150,5150,0
|
|
20250117,105400,6328350,5150,5150,5150,5150,1
|
|
20250117,105300,6323200,5160,5160,5160,5160,0
|
|
20250117,105200,6323200,5160,5160,5160,5160,0
|
|
20250117,105100,6323200,5160,5160,5160,5160,0
|
|
20250117,105000,6323200,5160,5160,5160,5160,58
|
|
20250117,104900,6023920,5160,5160,5160,5160,0
|
|
20250117,104800,6023920,5160,5160,5160,5160,1
|
|
20250117,104700,6018760,5160,5160,5160,5160,0
|
|
20250117,104600,6018760,5160,5160,5160,5160,0
|
|
20250117,104500,6018760,5160,5160,5160,5160,0
|
|
20250117,104400,6018760,5160,5160,5160,5160,0
|
|
20250117,104300,6018760,5160,5160,5160,5160,0
|
|
20250117,104200,6018760,5160,5160,5160,5160,0
|
|
20250117,104100,6018760,5160,5160,5160,5160,0
|
|
20250117,104000,6018760,5160,5160,5160,5160,0
|
|
20250117,103900,6018760,5160,5160,5160,5160,0
|
|
20250117,103800,6018760,5160,5160,5160,5160,0
|
|
20250117,103700,6018760,5160,5160,5160,5160,0
|
|
20250117,103600,6018760,5160,5160,5160,5160,0
|
|
20250117,103500,6018760,5160,5160,5160,5160,0
|
|
20250117,103400,6018760,5160,5160,5160,5160,0
|
|
20250117,103300,6018760,5160,5160,5160,5160,3
|
|
20250117,103200,6003280,5150,5150,5150,5150,2
|
|
20250117,103100,5992980,5150,5150,5150,5150,0
|
|
20250117,103000,5992980,5150,5150,5150,5150,0
|
|
20250117,102900,5992980,5150,5150,5150,5150,0
|
|
20250117,102800,5992980,5150,5150,5150,5150,0
|
|
20250117,102700,5992980,5150,5150,5150,5150,0
|
|
20250117,102600,5992980,5150,5150,5150,5150,0
|
|
20250117,102500,5992980,5150,5150,5150,5150,0
|
|
20250117,102400,5992980,5150,5150,5150,5150,0
|
|
20250117,102300,5992980,5150,5150,5150,5150,0
|
|
20250117,102200,5992980,5150,5150,5150,5150,0
|
|
20250117,102100,5992980,5150,5150,5150,5150,0
|
|
20250117,102000,5992980,5150,5150,5150,5150,0
|
|
20250117,101900,5992980,5150,5150,5150,5150,0
|
|
20250117,101800,5992980,5150,5150,5150,5150,0
|
|
20250117,101700,5992980,5150,5150,5150,5150,0
|
|
20250117,101600,5992980,5150,5150,5150,5150,0
|
|
20250117,101500,5992980,5150,5150,5150,5150,0
|
|
20250117,101400,5992980,5150,5150,5150,5150,0
|
|
20250117,101300,5992980,5150,5150,5150,5150,0
|
|
20250117,101200,5992980,5150,5150,5150,5150,12
|
|
20250117,101100,5931180,5150,5150,5150,5150,0
|
|
20250117,101000,5931180,5150,5150,5150,5150,0
|
|
20250117,100900,5931180,5150,5150,5150,5150,0
|
|
20250117,100800,5931180,5150,5150,5150,5150,41
|
|
20250117,100700,5720030,5170,5170,5170,5170,0
|
|
20250117,100600,5720030,5170,5170,5170,5170,0
|
|
20250117,100500,5720030,5170,5170,5170,5170,0
|
|
20250117,100400,5720030,5170,5170,5170,5170,0
|
|
20250117,100300,5720030,5170,5170,5170,5170,1
|
|
20250117,100200,5714860,5170,5170,5170,5170,0
|
|
20250117,100100,5714860,5170,5170,5170,5170,0
|
|
20250117,100000,5714860,5170,5170,5170,5170,0
|
|
20250117,095900,5714860,5170,5170,5170,5170,0
|
|
20250117,095800,5714860,5170,5170,5170,5170,0
|
|
20250117,095700,5714860,5170,5170,5170,5170,0
|
|
20250117,095600,5714860,5170,5170,5170,5170,0
|
|
20250117,095500,5714860,5170,5170,5170,5170,0
|
|
20250117,095400,5714860,5170,5170,5170,5170,0
|
|
20250117,095300,5714860,5170,5180,5180,5170,566
|
|
20250117,095200,2788440,5180,5180,5180,5180,0
|
|
20250117,095100,2788440,5180,5180,5180,5180,0
|
|
20250117,095000,2788440,5180,5180,5180,5180,0
|
|
20250117,094900,2788440,5180,5180,5180,5180,0
|
|
20250117,094800,2788440,5180,5180,5180,5180,0
|
|
20250117,094700,2788440,5180,5180,5180,5180,0
|
|
20250117,094600,2788440,5180,5180,5180,5180,0
|
|
20250117,094500,2788440,5180,5180,5180,5180,0
|
|
20250117,094400,2788440,5180,5180,5180,5180,2
|
|
20250117,094300,2778080,5180,5180,5180,5180,0
|
|
20250117,094200,2778080,5180,5180,5180,5180,0
|
|
20250117,094100,2778080,5180,5180,5180,5180,0
|
|
20250117,094000,2778080,5180,5180,5180,5180,0
|
|
20250117,093900,2778080,5180,5180,5180,5180,0
|
|
20250117,093800,2778080,5180,5180,5180,5180,0
|
|
20250117,093700,2778080,5180,5180,5180,5180,0
|
|
20250117,093600,2778080,5180,5180,5180,5180,0
|
|
20250117,093500,2778080,5180,5180,5180,5180,0
|
|
20250117,093400,2778080,5180,5180,5180,5180,0
|
|
20250117,093300,2778080,5180,5180,5180,5180,1
|
|
20250117,093200,2772900,5170,5170,5170,5170,0
|
|
20250117,093100,2772900,5170,5170,5170,5170,0
|
|
20250117,093000,2772900,5170,5170,5170,5170,0
|
|
20250117,092900,2772900,5170,5170,5170,5170,0
|
|
20250117,092800,2772900,5170,5170,5170,5170,0
|
|
20250117,092700,2772900,5170,5170,5170,5170,28
|
|
20250117,092600,2628140,5170,5170,5170,5170,0
|
|
20250117,092500,2628140,5170,5170,5170,5170,0
|
|
20250117,092400,2628140,5170,5170,5170,5170,0
|
|
20250117,092300,2628140,5170,5170,5170,5170,0
|
|
20250117,092200,2628140,5170,5170,5170,5170,80
|
|
20250117,092100,2214540,5190,5190,5190,5190,0
|
|
20250117,092000,2214540,5190,5190,5190,5190,0
|
|
20250117,091900,2214540,5190,5190,5190,5190,67
|
|
20250117,091800,1866810,5160,5160,5160,5160,0
|
|
20250117,091700,1866810,5160,5160,5160,5160,0
|
|
20250117,091600,1866810,5160,5160,5160,5160,0
|
|
20250117,091500,1866810,5160,5160,5160,5160,0
|
|
20250117,091400,1866810,5160,5160,5160,5160,101
|
|
20250117,091300,1345650,5160,5160,5160,5160,0
|
|
20250117,091200,1345650,5160,5160,5160,5160,0
|
|
20250117,091100,1345650,5160,5160,5160,5160,0
|
|
20250117,091000,1345650,5160,5160,5160,5160,0
|
|
20250117,090900,1345650,5160,5160,5160,5160,19
|
|
20250117,090800,1247610,5190,5190,5190,5190,14
|
|
20250117,090700,1174950,5160,5160,5160,5160,0
|
|
20250117,090600,1174950,5160,5160,5160,5160,0
|
|
20250117,090500,1174950,5160,5190,5190,5160,107
|
|
20250117,090400,622800,5190,5190,5190,5190,0
|
|
20250117,090300,622800,5190,5190,5190,5190,0
|
|
20250117,090200,622800,5190,5190,5190,5190,6
|
|
20250117,090100,591660,5190,5190,5190,5190,0
|
|
20250117,090000,591660,5190,5190,5190,5190,113
|