579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,183600,138760250,6660,6660,6660,6660,235
|
|
20250113,183500,138760250,6660,6660,6660,6660,0
|
|
20250113,183400,138760250,6660,6660,6660,6660,0
|
|
20250113,183300,138760250,6660,6660,6660,6660,0
|
|
20250113,183200,138760250,6660,6660,6660,6660,0
|
|
20250113,183100,138760250,6660,6660,6660,6660,0
|
|
20250113,183000,138760250,6660,6660,6660,6660,0
|
|
20250113,182900,138760250,6660,6660,6660,6660,0
|
|
20250113,182800,138760250,6660,6660,6660,6660,0
|
|
20250113,182700,138760250,6660,6660,6660,6660,0
|
|
20250113,182600,138760250,6660,6660,6660,6660,0
|
|
20250113,182500,138760250,6660,6660,6660,6660,0
|
|
20250113,182400,138760250,6660,6660,6660,6660,0
|
|
20250113,182300,138760250,6660,6660,6660,6660,0
|
|
20250113,182200,138760250,6660,6660,6660,6660,0
|
|
20250113,182100,138760250,6660,6660,6660,6660,0
|
|
20250113,182000,138760250,6660,6660,6660,6660,0
|
|
20250113,181900,138760250,6660,6660,6660,6660,0
|
|
20250113,181800,138760250,6660,6660,6660,6660,0
|
|
20250113,181700,138760250,6660,6660,6660,6660,0
|
|
20250113,181600,138760250,6660,6660,6660,6660,0
|
|
20250113,181500,138760250,6660,6660,6660,6660,0
|
|
20250113,181400,138760250,6660,6660,6660,6660,0
|
|
20250113,181300,138760250,6660,6660,6660,6660,0
|
|
20250113,181200,138760250,6660,6660,6660,6660,0
|
|
20250113,181100,138760250,6660,6660,6660,6660,0
|
|
20250113,181000,138760250,6660,6660,6660,6660,0
|
|
20250113,180900,138760250,6660,6660,6660,6660,0
|
|
20250113,180800,138760250,6660,6660,6660,6660,0
|
|
20250113,180700,138760250,6660,6660,6660,6660,0
|
|
20250113,180600,138760250,6660,6660,6660,6660,235
|
|
20250113,180500,138760250,6660,6660,6660,6660,0
|
|
20250113,180400,138760250,6660,6660,6660,6660,0
|
|
20250113,180300,138760250,6660,6660,6660,6660,0
|
|
20250113,180200,138760250,6660,6660,6660,6660,0
|
|
20250113,180100,138760250,6660,6660,6660,6660,0
|
|
20250113,180000,138760250,6660,6660,6660,6660,0
|
|
20250113,175900,138760250,6660,6660,6660,6660,0
|
|
20250113,175800,138760250,6660,6660,6660,6660,0
|
|
20250113,175700,138760250,6660,6660,6660,6660,0
|
|
20250113,175600,138760250,6660,6660,6660,6660,0
|
|
20250113,175500,138760250,6660,6660,6660,6660,0
|
|
20250113,175400,138760250,6660,6660,6660,6660,0
|
|
20250113,175300,138760250,6660,6660,6660,6660,0
|
|
20250113,175200,138760250,6660,6660,6660,6660,0
|
|
20250113,175100,138760250,6660,6660,6660,6660,0
|
|
20250113,175000,138760250,6660,6660,6660,6660,0
|
|
20250113,174900,138760250,6660,6660,6660,6660,0
|
|
20250113,174800,138760250,6660,6660,6660,6660,0
|
|
20250113,174700,138760250,6660,6660,6660,6660,0
|
|
20250113,174600,138760250,6660,6660,6660,6660,0
|
|
20250113,174500,138760250,6660,6660,6660,6660,0
|
|
20250113,174400,138760250,6660,6660,6660,6660,0
|
|
20250113,174300,138760250,6660,6660,6660,6660,0
|
|
20250113,174200,138760250,6660,6660,6660,6660,0
|
|
20250113,174100,138760250,6660,6660,6660,6660,0
|
|
20250113,174000,138760250,6660,6660,6660,6660,0
|
|
20250113,173900,138760250,6660,6660,6660,6660,0
|
|
20250113,173800,138760250,6660,6660,6660,6660,0
|
|
20250113,173700,138760250,6660,6660,6660,6660,0
|
|
20250113,173600,138760250,6660,6660,6660,6660,235
|
|
20250113,173500,138760250,6660,6660,6660,6660,0
|
|
20250113,173400,138760250,6660,6660,6660,6660,0
|
|
20250113,173300,138760250,6660,6660,6660,6660,0
|
|
20250113,173200,138760250,6660,6660,6660,6660,0
|
|
20250113,173100,138760250,6660,6660,6660,6660,0
|
|
20250113,173000,138760250,6660,6660,6660,6660,0
|
|
20250113,172900,138760250,6660,6660,6660,6660,0
|
|
20250113,172800,138760250,6660,6660,6660,6660,0
|
|
20250113,172700,138760250,6660,6660,6660,6660,0
|
|
20250113,172600,138760250,6660,6660,6660,6660,0
|
|
20250113,172500,138760250,6660,6660,6660,6660,0
|
|
20250113,172400,138760250,6660,6660,6660,6660,0
|
|
20250113,172300,138760250,6660,6660,6660,6660,0
|
|
20250113,172200,138760250,6660,6660,6660,6660,0
|
|
20250113,172100,138760250,6660,6660,6660,6660,0
|
|
20250113,172000,138760250,6660,6660,6660,6660,0
|
|
20250113,171900,138760250,6660,6660,6660,6660,0
|
|
20250113,171800,138760250,6660,6660,6660,6660,0
|
|
20250113,171700,138760250,6660,6660,6660,6660,0
|
|
20250113,171600,138760250,6660,6660,6660,6660,0
|
|
20250113,171500,138760250,6660,6660,6660,6660,0
|
|
20250113,171400,138760250,6660,6660,6660,6660,0
|
|
20250113,171300,138760250,6660,6660,6660,6660,0
|
|
20250113,171200,138760250,6660,6660,6660,6660,0
|
|
20250113,171100,138760250,6660,6660,6660,6660,0
|
|
20250113,171000,138760250,6660,6660,6660,6660,0
|
|
20250113,170900,138760250,6660,6660,6660,6660,0
|
|
20250113,170800,138760250,6660,6660,6660,6660,0
|
|
20250113,170700,138760250,6660,6660,6660,6660,0
|
|
20250113,170600,138760250,6660,6660,6660,6660,235
|
|
20250113,170500,138760250,6660,6660,6660,6660,0
|
|
20250113,170400,138760250,6660,6660,6660,6660,0
|
|
20250113,170300,138760250,6660,6660,6660,6660,0
|
|
20250113,170200,138760250,6660,6660,6660,6660,0
|
|
20250113,170100,138760250,6660,6660,6660,6660,0
|
|
20250113,170000,138760250,6660,6660,6660,6660,0
|
|
20250113,165900,138760250,6660,6660,6660,6660,0
|
|
20250113,165800,138760250,6660,6660,6660,6660,0
|
|
20250113,165700,138760250,6660,6660,6660,6660,0
|
|
20250113,165600,138760250,6660,6660,6660,6660,0
|
|
20250113,165500,138760250,6660,6660,6660,6660,0
|
|
20250113,165400,138760250,6660,6660,6660,6660,0
|
|
20250113,165300,138760250,6660,6660,6660,6660,0
|
|
20250113,165200,138760250,6660,6660,6660,6660,0
|
|
20250113,165100,138760250,6660,6660,6660,6660,0
|
|
20250113,165000,138760250,6660,6660,6660,6660,0
|
|
20250113,164900,138760250,6660,6660,6660,6660,0
|
|
20250113,164800,138760250,6660,6660,6660,6660,0
|
|
20250113,164700,138760250,6660,6660,6660,6660,0
|
|
20250113,164600,138760250,6660,6660,6660,6660,0
|
|
20250113,164500,138760250,6660,6660,6660,6660,0
|
|
20250113,164400,138760250,6660,6660,6660,6660,0
|
|
20250113,164300,138760250,6660,6660,6660,6660,0
|
|
20250113,164200,138760250,6660,6660,6660,6660,0
|
|
20250113,164100,138760250,6660,6660,6660,6660,0
|
|
20250113,164000,138760250,6660,6660,6660,6660,0
|
|
20250113,163900,138760250,6660,6660,6660,6660,0
|
|
20250113,163800,138760250,6660,6660,6660,6660,0
|
|
20250113,163700,138760250,6660,6660,6660,6660,0
|
|
20250113,163600,138760250,6660,6660,6660,6660,235
|
|
20250113,163500,138760250,6660,6660,6660,6660,0
|
|
20250113,163400,138760250,6660,6660,6660,6660,0
|
|
20250113,163300,138760250,6660,6660,6660,6660,0
|
|
20250113,163200,138760250,6660,6660,6660,6660,0
|
|
20250113,163100,138760250,6660,6660,6660,6660,0
|
|
20250113,163000,138760250,6660,6660,6660,6660,0
|
|
20250113,162900,138760250,6660,6660,6660,6660,0
|
|
20250113,162800,138760250,6660,6660,6660,6660,0
|
|
20250113,162700,138760250,6660,6660,6660,6660,0
|
|
20250113,162600,138760250,6660,6660,6660,6660,0
|
|
20250113,162500,138760250,6660,6660,6660,6660,0
|
|
20250113,162400,138760250,6660,6660,6660,6660,0
|
|
20250113,162300,138760250,6660,6660,6660,6660,0
|
|
20250113,162200,138760250,6660,6660,6660,6660,0
|
|
20250113,162100,138760250,6660,6660,6660,6660,0
|
|
20250113,162000,138760250,6660,6660,6660,6660,0
|
|
20250113,161900,138760250,6660,6660,6660,6660,0
|
|
20250113,161800,138760250,6660,6660,6660,6660,0
|
|
20250113,161700,138760250,6660,6660,6660,6660,0
|
|
20250113,161600,138760250,6660,6660,6660,6660,0
|
|
20250113,161500,138760250,6660,6660,6660,6660,0
|
|
20250113,161400,138760250,6660,6660,6660,6660,0
|
|
20250113,161300,138760250,6660,6660,6660,6660,0
|
|
20250113,161200,138760250,6660,6660,6660,6660,0
|
|
20250113,161100,138760250,6660,6660,6660,6660,0
|
|
20250113,161000,138760250,6660,6660,6660,6660,0
|
|
20250113,160900,138760250,6660,6660,6660,6660,0
|
|
20250113,160800,138760250,6660,6660,6660,6660,0
|
|
20250113,160700,138760250,6660,6660,6660,6660,0
|
|
20250113,160600,138760250,6660,6660,6660,6660,235
|
|
20250113,160500,138760250,6660,6660,6660,6660,0
|
|
20250113,160400,138760250,6660,6660,6660,6660,0
|
|
20250113,160300,138760250,6660,6660,6660,6660,0
|
|
20250113,160200,138760250,6660,6660,6660,6660,0
|
|
20250113,160100,138760250,6660,6660,6660,6660,0
|
|
20250113,160000,138760250,6660,6660,6660,6660,0
|
|
20250113,155900,138760250,6660,6660,6660,6660,0
|
|
20250113,155800,138760250,6660,6660,6660,6660,0
|
|
20250113,155700,138760250,6660,6660,6660,6660,0
|
|
20250113,155600,138760250,6660,6660,6660,6660,0
|
|
20250113,155500,138760250,6660,6660,6660,6660,0
|
|
20250113,155400,138760250,6660,6660,6660,6660,0
|
|
20250113,155300,138760250,6660,6660,6660,6660,0
|
|
20250113,155200,138760250,6660,6660,6660,6660,0
|
|
20250113,155100,138760250,6660,6660,6660,6660,0
|
|
20250113,155000,138760250,6660,6660,6660,6660,0
|
|
20250113,154900,138760250,6660,6660,6660,6660,0
|
|
20250113,154800,138760250,6660,6660,6660,6660,0
|
|
20250113,154700,138760250,6660,6660,6660,6660,0
|
|
20250113,154600,138760250,6660,6660,6660,6660,0
|
|
20250113,154500,138760250,6660,6660,6660,6660,0
|
|
20250113,154400,138760250,6660,6660,6660,6660,0
|
|
20250113,154300,138760250,6660,6660,6660,6660,0
|
|
20250113,154200,138760250,6660,6660,6660,6660,0
|
|
20250113,154100,138760250,6660,6660,6660,6660,0
|
|
20250113,154000,138760250,6660,6660,6660,6660,0
|
|
20250113,153900,138760250,6660,6660,6660,6660,0
|
|
20250113,153800,138760250,6660,6660,6660,6660,0
|
|
20250113,153700,138760250,6660,6660,6660,6660,0
|
|
20250113,153600,138760250,6660,6660,6660,6660,235
|
|
20250113,153500,138760250,6660,6660,6660,6660,0
|
|
20250113,153400,138760250,6660,6660,6660,6660,0
|
|
20250113,153300,138760250,6660,6660,6660,6660,0
|
|
20250113,153200,138760250,6660,6660,6660,6660,0
|
|
20250113,153100,138760250,6660,6660,6660,6660,0
|
|
20250113,153000,138760250,6660,6660,6660,6660,235
|
|
20250113,152900,137195150,6660,6660,6660,6660,0
|
|
20250113,152800,137195150,6660,6660,6660,6660,0
|
|
20250113,152700,137195150,6660,6660,6660,6660,0
|
|
20250113,152600,137195150,6660,6660,6660,6660,0
|
|
20250113,152500,137195150,6660,6660,6660,6660,0
|
|
20250113,152400,137195150,6660,6660,6660,6660,0
|
|
20250113,152300,137195150,6660,6660,6660,6660,0
|
|
20250113,152200,137195150,6660,6660,6660,6660,0
|
|
20250113,152100,137195150,6660,6660,6660,6660,0
|
|
20250113,152000,137195150,6660,6660,6660,6660,0
|
|
20250113,151900,137195150,6660,6660,6660,6660,34
|
|
20250113,151800,136968710,6660,6660,6660,6660,0
|
|
20250113,151700,136968710,6660,6660,6660,6660,4
|
|
20250113,151600,136942070,6660,6660,6660,6660,8
|
|
20250113,151500,136888790,6660,6660,6660,6660,0
|
|
20250113,151400,136888790,6660,6660,6660,6660,0
|
|
20250113,151300,136888790,6660,6660,6660,6660,0
|
|
20250113,151200,136888790,6660,6660,6660,6660,0
|
|
20250113,151100,136888790,6660,6660,6660,6660,0
|
|
20250113,151000,136888790,6660,6660,6660,6660,0
|
|
20250113,150900,136888790,6660,6660,6660,6660,20
|
|
20250113,150800,136755590,6670,6670,6670,6670,0
|
|
20250113,150700,136755590,6670,6670,6670,6670,5
|
|
20250113,150600,136722240,6670,6670,6670,6670,0
|
|
20250113,150500,136722240,6670,6670,6670,6670,0
|
|
20250113,150400,136722240,6670,6670,6670,6670,1
|
|
20250113,150300,136715570,6670,6670,6670,6670,1
|
|
20250113,150200,136708900,6670,6670,6670,6670,0
|
|
20250113,150100,136708900,6670,6670,6670,6670,18
|
|
20250113,150000,136588840,6670,6670,6670,6670,20
|
|
20250113,145900,136455440,6670,6670,6670,6670,43
|
|
20250113,145800,136168630,6670,6670,6670,6670,0
|
|
20250113,145700,136168630,6670,6670,6670,6670,0
|
|
20250113,145600,136168630,6670,6670,6670,6670,20
|
|
20250113,145500,136035230,6670,6670,6670,6670,0
|
|
20250113,145400,136035230,6670,6670,6670,6670,100
|
|
20250113,145300,135368230,6670,6670,6670,6670,0
|
|
20250113,145200,135368230,6670,6670,6670,6670,0
|
|
20250113,145100,135368230,6670,6670,6670,6670,0
|
|
20250113,145000,135368230,6670,6670,6670,6670,0
|
|
20250113,144900,135368230,6670,6670,6670,6670,0
|
|
20250113,144800,135368230,6670,6670,6670,6670,0
|
|
20250113,144700,135368230,6670,6670,6670,6670,0
|
|
20250113,144600,135368230,6670,6670,6670,6670,0
|
|
20250113,144500,135368230,6670,6670,6670,6670,0
|
|
20250113,144400,135368230,6670,6670,6670,6670,0
|
|
20250113,144300,135368230,6670,6670,6670,6670,0
|
|
20250113,144200,135368230,6670,6670,6670,6670,0
|
|
20250113,144100,135368230,6670,6670,6670,6670,0
|
|
20250113,144000,135368230,6670,6670,6670,6670,0
|
|
20250113,143900,135368230,6670,6670,6670,6670,0
|
|
20250113,143800,135368230,6670,6670,6670,6670,0
|
|
20250113,143700,135368230,6670,6670,6670,6670,0
|
|
20250113,143600,135368230,6670,6670,6670,6670,1
|
|
20250113,143500,135361560,6670,6670,6670,6670,0
|
|
20250113,143400,135361560,6670,6670,6670,6670,0
|
|
20250113,143300,135361560,6670,6670,6670,6670,0
|
|
20250113,143200,135361560,6670,6670,6670,6670,150
|
|
20250113,143100,134361060,6660,6660,6660,6660,0
|
|
20250113,143000,134361060,6660,6660,6660,6660,0
|
|
20250113,142900,134361060,6660,6660,6660,6660,0
|
|
20250113,142800,134361060,6660,6660,6660,6660,0
|
|
20250113,142700,134361060,6660,6660,6660,6660,0
|
|
20250113,142600,134361060,6660,6660,6660,6660,0
|
|
20250113,142500,134361060,6660,6660,6660,6660,150
|
|
20250113,142400,133362060,6660,6660,6660,6660,0
|
|
20250113,142300,133362060,6660,6660,6660,6660,35
|
|
20250113,142200,133128960,6680,6680,6680,6680,0
|
|
20250113,142100,133128960,6680,6680,6680,6680,0
|
|
20250113,142000,133128960,6680,6680,6680,6680,0
|
|
20250113,141900,133128960,6680,6680,6680,6680,0
|
|
20250113,141800,133128960,6680,6680,6680,6680,0
|
|
20250113,141700,133128960,6680,6680,6680,6680,0
|
|
20250113,141600,133128960,6680,6680,6680,6680,0
|
|
20250113,141500,133128960,6680,6680,6680,6680,0
|
|
20250113,141400,133128960,6680,6670,6680,6670,75
|
|
20250113,141300,132628460,6660,6660,6660,6660,0
|
|
20250113,141200,132628460,6660,6660,6660,6660,0
|
|
20250113,141100,132628460,6660,6660,6660,6660,0
|
|
20250113,141000,132628460,6660,6660,6660,6660,0
|
|
20250113,140900,132628460,6660,6660,6660,6660,0
|
|
20250113,140800,132628460,6660,6660,6660,6660,0
|
|
20250113,140700,132628460,6660,6660,6660,6660,48
|
|
20250113,140600,132308780,6660,6660,6660,6660,0
|
|
20250113,140500,132308780,6660,6660,6660,6660,0
|
|
20250113,140400,132308780,6660,6660,6660,6660,1500
|
|
20250113,140300,122318780,6650,6650,6650,6650,300
|
|
20250113,140200,120323780,6650,6650,6650,6650,0
|
|
20250113,140100,120323780,6650,6650,6650,6650,0
|
|
20250113,140000,120323780,6650,6650,6650,6650,0
|
|
20250113,135900,120323780,6650,6650,6650,6650,8
|
|
20250113,135800,120270580,6650,6650,6650,6650,0
|
|
20250113,135700,120270580,6650,6650,6650,6650,0
|
|
20250113,135600,120270580,6650,6650,6650,6650,0
|
|
20250113,135500,120270580,6650,6650,6650,6650,0
|
|
20250113,135400,120270580,6650,6650,6650,6650,0
|
|
20250113,135300,120270580,6650,6650,6650,6650,0
|
|
20250113,135200,120270580,6650,6650,6650,6650,0
|
|
20250113,135100,120270580,6650,6650,6650,6650,5
|
|
20250113,135000,120237330,6640,6640,6640,6640,0
|
|
20250113,134900,120237330,6640,6640,6640,6640,0
|
|
20250113,134800,120237330,6640,6640,6640,6640,0
|
|
20250113,134700,120237330,6640,6640,6640,6640,0
|
|
20250113,134600,120237330,6640,6640,6640,6640,0
|
|
20250113,134500,120237330,6640,6640,6640,6640,3
|
|
20250113,134400,120217410,6640,6640,6640,6640,0
|
|
20250113,134300,120217410,6640,6640,6640,6640,0
|
|
20250113,134200,120217410,6640,6640,6640,6640,0
|
|
20250113,134100,120217410,6640,6640,6640,6640,0
|
|
20250113,134000,120217410,6640,6640,6640,6640,0
|
|
20250113,133900,120217410,6640,6640,6640,6640,99
|
|
20250113,133800,119560050,6660,6660,6660,6660,0
|
|
20250113,133700,119560050,6660,6660,6660,6660,0
|
|
20250113,133600,119560050,6660,6660,6660,6660,0
|
|
20250113,133500,119560050,6660,6660,6660,6660,0
|
|
20250113,133400,119560050,6660,6660,6660,6660,0
|
|
20250113,133300,119560050,6660,6660,6660,6660,0
|
|
20250113,133200,119560050,6660,6660,6660,6660,0
|
|
20250113,133100,119560050,6660,6660,6660,6660,0
|
|
20250113,133000,119560050,6660,6660,6660,6660,0
|
|
20250113,132900,119560050,6660,6660,6660,6660,0
|
|
20250113,132800,119560050,6660,6660,6660,6660,0
|
|
20250113,132700,119560050,6660,6660,6660,6660,0
|
|
20250113,132600,119560050,6660,6660,6660,6660,0
|
|
20250113,132500,119560050,6660,6660,6660,6660,0
|
|
20250113,132400,119560050,6660,6660,6660,6660,0
|
|
20250113,132300,119560050,6660,6660,6660,6660,0
|
|
20250113,132200,119560050,6660,6660,6660,6660,0
|
|
20250113,132100,119560050,6660,6660,6660,6660,0
|
|
20250113,132000,119560050,6660,6660,6660,6660,0
|
|
20250113,131900,119560050,6660,6660,6660,6660,0
|
|
20250113,131800,119560050,6660,6660,6660,6660,0
|
|
20250113,131700,119560050,6660,6660,6660,6660,0
|
|
20250113,131600,119560050,6660,6660,6660,6660,50
|
|
20250113,131500,119227050,6660,6660,6660,6660,0
|
|
20250113,131400,119227050,6660,6660,6660,6660,45
|
|
20250113,131300,118927350,6660,6660,6660,6660,101
|
|
20250113,131200,118254690,6630,6630,6630,6630,0
|
|
20250113,131100,118254690,6630,6630,6630,6630,0
|
|
20250113,131000,118254690,6630,6630,6630,6630,0
|
|
20250113,130900,118254690,6630,6630,6630,6630,0
|
|
20250113,130800,118254690,6630,6630,6630,6630,0
|
|
20250113,130700,118254690,6630,6630,6630,6630,0
|
|
20250113,130600,118254690,6630,6630,6630,6630,0
|
|
20250113,130500,118254690,6630,6630,6630,6630,15
|
|
20250113,130400,118155240,6630,6630,6630,6630,0
|
|
20250113,130300,118155240,6630,6630,6630,6630,0
|
|
20250113,130200,118155240,6630,6630,6630,6630,58
|
|
20250113,130100,117770700,6630,6630,6630,6630,0
|
|
20250113,130000,117770700,6630,6630,6630,6630,0
|
|
20250113,125900,117770700,6630,6630,6630,6630,0
|
|
20250113,125800,117770700,6630,6630,6630,6630,0
|
|
20250113,125700,117770700,6630,6630,6630,6630,0
|
|
20250113,125600,117770700,6630,6630,6630,6630,0
|
|
20250113,125500,117770700,6630,6630,6630,6630,0
|
|
20250113,125400,117770700,6630,6630,6630,6630,0
|
|
20250113,125300,117770700,6630,6650,6650,6630,14
|
|
20250113,125200,117677680,6650,6650,6650,6650,0
|
|
20250113,125100,117677680,6650,6650,6650,6650,0
|
|
20250113,125000,117677680,6650,6650,6650,6650,0
|
|
20250113,124900,117677680,6650,6650,6650,6650,0
|
|
20250113,124800,117677680,6650,6650,6650,6650,0
|
|
20250113,124700,117677680,6650,6650,6650,6650,104
|
|
20250113,124600,116986080,6650,6650,6650,6650,0
|
|
20250113,124500,116986080,6650,6650,6650,6650,0
|
|
20250113,124400,116986080,6650,6650,6650,6650,0
|
|
20250113,124300,116986080,6650,6650,6650,6650,0
|
|
20250113,124200,116986080,6650,6650,6650,6650,0
|
|
20250113,124100,116986080,6650,6650,6650,6650,0
|
|
20250113,124000,116986080,6650,6650,6650,6650,100
|
|
20250113,123900,116321080,6640,6640,6640,6640,0
|
|
20250113,123800,116321080,6640,6640,6640,6640,0
|
|
20250113,123700,116321080,6640,6640,6640,6640,10
|
|
20250113,123600,116254680,6640,6640,6640,6640,0
|
|
20250113,123500,116254680,6640,6640,6640,6640,10
|
|
20250113,123400,116188280,6630,6630,6630,6630,206
|
|
20250113,123300,114822500,6640,6640,6640,6640,0
|
|
20250113,123200,114822500,6640,6640,6640,6640,0
|
|
20250113,123100,114822500,6640,6640,6640,6640,0
|
|
20250113,123000,114822500,6640,6640,6640,6640,0
|
|
20250113,122900,114822500,6640,6640,6640,6640,0
|
|
20250113,122800,114822500,6640,6640,6640,6640,0
|
|
20250113,122700,114822500,6640,6640,6640,6640,1
|
|
20250113,122600,114815860,6640,6640,6640,6640,0
|
|
20250113,122500,114815860,6640,6640,6640,6640,1
|
|
20250113,122400,114809220,6640,6640,6640,6640,0
|
|
20250113,122300,114809220,6640,6640,6640,6640,0
|
|
20250113,122200,114809220,6640,6640,6640,6640,437
|
|
20250113,122100,111907540,6640,6640,6640,6640,0
|
|
20250113,122000,111907540,6640,6640,6640,6640,0
|
|
20250113,121900,111907540,6640,6640,6640,6640,0
|
|
20250113,121800,111907540,6640,6640,6640,6640,0
|
|
20250113,121700,111907540,6640,6640,6640,6640,0
|
|
20250113,121600,111907540,6640,6640,6640,6640,0
|
|
20250113,121500,111907540,6640,6640,6640,6640,100
|
|
20250113,121400,111243540,6650,6650,6650,6650,0
|
|
20250113,121300,111243540,6650,6650,6650,6650,0
|
|
20250113,121200,111243540,6650,6650,6650,6650,0
|
|
20250113,121100,111243540,6650,6650,6650,6650,0
|
|
20250113,121000,111243540,6650,6650,6650,6650,0
|
|
20250113,120900,111243540,6650,6650,6650,6650,0
|
|
20250113,120800,111243540,6650,6650,6650,6650,0
|
|
20250113,120700,111243540,6650,6650,6650,6650,43
|
|
20250113,120600,110957590,6660,6660,6660,6660,0
|
|
20250113,120500,110957590,6660,6660,6660,6660,0
|
|
20250113,120400,110957590,6660,6660,6660,6660,0
|
|
20250113,120300,110957590,6660,6660,6660,6660,0
|
|
20250113,120200,110957590,6660,6660,6660,6660,0
|
|
20250113,120100,110957590,6660,6660,6660,6660,0
|
|
20250113,120000,110957590,6660,6660,6660,6660,0
|
|
20250113,115900,110957590,6660,6660,6660,6660,0
|
|
20250113,115800,110957590,6660,6660,6660,6660,0
|
|
20250113,115700,110957590,6660,6660,6660,6660,0
|
|
20250113,115600,110957590,6660,6660,6660,6660,0
|
|
20250113,115500,110957590,6660,6660,6660,6660,12
|
|
20250113,115400,110877670,6660,6660,6660,6660,0
|
|
20250113,115300,110877670,6660,6660,6660,6660,0
|
|
20250113,115200,110877670,6660,6660,6660,6660,0
|
|
20250113,115100,110877670,6660,6660,6660,6660,0
|
|
20250113,115000,110877670,6660,6660,6660,6660,0
|
|
20250113,114900,110877670,6660,6660,6660,6660,0
|
|
20250113,114800,110877670,6660,6660,6660,6660,0
|
|
20250113,114700,110877670,6660,6660,6660,6660,0
|
|
20250113,114600,110877670,6660,6660,6660,6660,0
|
|
20250113,114500,110877670,6660,6660,6660,6660,0
|
|
20250113,114400,110877670,6660,6660,6660,6660,0
|
|
20250113,114300,110877670,6660,6660,6660,6660,0
|
|
20250113,114200,110877670,6660,6660,6660,6660,0
|
|
20250113,114100,110877670,6660,6660,6660,6660,0
|
|
20250113,114000,110877670,6660,6660,6660,6660,0
|
|
20250113,113900,110877670,6660,6660,6660,6660,0
|
|
20250113,113800,110877670,6660,6660,6660,6660,0
|
|
20250113,113700,110877670,6660,6660,6660,6660,0
|
|
20250113,113600,110877670,6660,6660,6660,6660,22
|
|
20250113,113500,110731150,6660,6650,6660,6650,13
|
|
20250113,113400,110644600,6650,6650,6650,6650,0
|
|
20250113,113300,110644600,6650,6650,6650,6650,0
|
|
20250113,113200,110644600,6650,6650,6650,6650,10
|
|
20250113,113100,110578100,6650,6650,6650,6650,0
|
|
20250113,113000,110578100,6650,6650,6650,6650,0
|
|
20250113,112900,110578100,6650,6650,6650,6650,0
|
|
20250113,112800,110578100,6650,6650,6650,6650,0
|
|
20250113,112700,110578100,6650,6650,6650,6650,0
|
|
20250113,112600,110578100,6650,6650,6650,6650,0
|
|
20250113,112500,110578100,6650,6650,6650,6650,0
|
|
20250113,112400,110578100,6650,6650,6650,6650,5
|
|
20250113,112300,110544850,6650,6650,6650,6650,0
|
|
20250113,112200,110544850,6650,6650,6650,6650,0
|
|
20250113,112100,110544850,6650,6650,6650,6650,120
|
|
20250113,112000,109746850,6650,6650,6650,6650,0
|
|
20250113,111900,109746850,6650,6650,6650,6650,0
|
|
20250113,111800,109746850,6650,6650,6650,6650,0
|
|
20250113,111700,109746850,6650,6650,6650,6650,21
|
|
20250113,111600,109607200,6660,6660,6660,6660,550
|
|
20250113,111500,105944200,6650,6650,6650,6650,0
|
|
20250113,111400,105944200,6650,6650,6650,6650,20
|
|
20250113,111300,105811200,6650,6650,6650,6650,9
|
|
20250113,111200,105751350,6650,6650,6650,6650,0
|
|
20250113,111100,105751350,6650,6650,6650,6650,0
|
|
20250113,111000,105751350,6650,6650,6650,6650,22
|
|
20250113,110900,105605050,6660,6660,6660,6660,0
|
|
20250113,110800,105605050,6660,6660,6660,6660,1
|
|
20250113,110700,105598390,6640,6640,6640,6640,0
|
|
20250113,110600,105598390,6640,6640,6640,6640,0
|
|
20250113,110500,105598390,6640,6640,6640,6640,0
|
|
20250113,110400,105598390,6640,6640,6640,6640,0
|
|
20250113,110300,105598390,6640,6640,6640,6640,83
|
|
20250113,110200,105047270,6640,6640,6640,6640,154
|
|
20250113,110100,104024710,6640,6640,6640,6640,33
|
|
20250113,110000,103805590,6650,6650,6650,6650,1
|
|
20250113,105900,103798940,6640,6640,6640,6640,0
|
|
20250113,105800,103798940,6640,6640,6640,6640,0
|
|
20250113,105700,103798940,6640,6640,6640,6640,0
|
|
20250113,105600,103798940,6640,6640,6640,6640,0
|
|
20250113,105500,103798940,6640,6650,6650,6640,175
|
|
20250113,105400,102635940,6650,6650,6650,6650,0
|
|
20250113,105300,102635940,6650,6650,6650,6650,100
|
|
20250113,105200,101970940,6650,6650,6650,6650,0
|
|
20250113,105100,101970940,6650,6650,6650,6650,0
|
|
20250113,105000,101970940,6650,6650,6650,6650,0
|
|
20250113,104900,101970940,6650,6650,6650,6650,0
|
|
20250113,104800,101970940,6650,6650,6650,6650,0
|
|
20250113,104700,101970940,6650,6650,6650,6650,1939
|
|
20250113,104600,89076590,6650,6650,6660,6650,1098
|
|
20250113,104500,81774880,6650,6650,6650,6650,0
|
|
20250113,104400,81774880,6650,6650,6650,6650,41
|
|
20250113,104300,81502230,6650,6650,6650,6650,0
|
|
20250113,104200,81502230,6650,6650,6650,6650,0
|
|
20250113,104100,81502230,6650,6650,6650,6650,0
|
|
20250113,104000,81502230,6650,6650,6650,6650,0
|
|
20250113,103900,81502230,6650,6650,6650,6650,220
|
|
20250113,103800,80039230,6660,6660,6660,6660,0
|
|
20250113,103700,80039230,6660,6660,6660,6660,0
|
|
20250113,103600,80039230,6660,6660,6660,6660,501
|
|
20250113,103500,76702570,6680,6680,6680,6680,10
|
|
20250113,103400,76635770,6660,6660,6660,6660,1
|
|
20250113,103300,76629110,6660,6660,6660,6660,0
|
|
20250113,103200,76629110,6660,6670,6670,6650,97
|
|
20250113,103100,75982930,6680,6680,6680,6680,1
|
|
20250113,103000,75976250,6650,6660,6660,6650,226
|
|
20250113,102900,74473210,6670,6670,6670,6670,0
|
|
20250113,102800,74473210,6670,6670,6670,6670,0
|
|
20250113,102700,74473210,6670,6670,6670,6670,4015
|
|
20250113,102600,47693160,6670,6670,6670,6670,0
|
|
20250113,102500,47693160,6670,6670,6670,6670,0
|
|
20250113,102400,47693160,6670,6670,6670,6670,0
|
|
20250113,102300,47693160,6670,6670,6670,6670,2
|
|
20250113,102200,47679820,6640,6640,6640,6640,0
|
|
20250113,102100,47679820,6640,6640,6640,6640,0
|
|
20250113,102000,47679820,6640,6640,6640,6640,0
|
|
20250113,101900,47679820,6640,6640,6640,6640,0
|
|
20250113,101800,47679820,6640,6640,6640,6640,0
|
|
20250113,101700,47679820,6640,6640,6640,6640,0
|
|
20250113,101600,47679820,6640,6640,6640,6640,0
|
|
20250113,101500,47679820,6640,6640,6640,6640,24
|
|
20250113,101400,47520460,6630,6630,6630,6630,0
|
|
20250113,101300,47520460,6630,6630,6630,6630,0
|
|
20250113,101200,47520460,6630,6630,6630,6630,0
|
|
20250113,101100,47520460,6630,6630,6630,6630,0
|
|
20250113,101000,47520460,6630,6630,6630,6630,20
|
|
20250113,100900,47387860,6630,6630,6630,6630,0
|
|
20250113,100800,47387860,6630,6630,6630,6630,4
|
|
20250113,100700,47361340,6680,6640,6680,6630,344
|
|
20250113,100600,45080070,6640,6640,6640,6640,0
|
|
20250113,100500,45080070,6640,6640,6640,6640,97
|
|
20250113,100400,44435990,6640,6640,6640,6640,34
|
|
20250113,100300,44210230,6640,6640,6640,6640,23
|
|
20250113,100200,44057510,6650,6650,6650,6650,302
|
|
20250113,100100,42049210,6650,6650,6650,6650,15
|
|
20250113,100000,41949460,6680,6660,6680,6650,440
|
|
20250113,095900,39020390,6650,6650,6650,6650,0
|
|
20250113,095800,39020390,6650,6650,6650,6650,0
|
|
20250113,095700,39020390,6650,6650,6650,6650,0
|
|
20250113,095600,39020390,6650,6650,6650,6650,0
|
|
20250113,095500,39020390,6650,6650,6650,6650,0
|
|
20250113,095400,39020390,6650,6650,6650,6650,0
|
|
20250113,095300,39020390,6650,6650,6650,6650,10
|
|
20250113,095200,38953890,6650,6650,6650,6650,0
|
|
20250113,095100,38953890,6650,6650,6650,6650,0
|
|
20250113,095000,38953890,6650,6650,6650,6650,17
|
|
20250113,094900,38840840,6660,6660,6660,6660,0
|
|
20250113,094800,38840840,6660,6660,6660,6660,127
|
|
20250113,094700,37995020,6660,6660,6660,6660,50
|
|
20250113,094600,37662020,6680,6680,6680,6680,0
|
|
20250113,094500,37662020,6680,6680,6680,6680,30
|
|
20250113,094400,37461620,6680,6680,6680,6680,0
|
|
20250113,094300,37461620,6680,6680,6680,6680,3
|
|
20250113,094200,37441580,6680,6680,6680,6680,0
|
|
20250113,094100,37441580,6680,6660,6680,6660,51
|
|
20250113,094000,37101900,6680,6680,6680,6680,1
|
|
20250113,093900,37095220,6660,6660,6660,6660,0
|
|
20250113,093800,37095220,6660,6660,6660,6660,0
|
|
20250113,093700,37095220,6660,6660,6660,6660,112
|
|
20250113,093600,36349300,6670,6670,6670,6670,130
|
|
20250113,093500,35482200,6670,6670,6670,6670,0
|
|
20250113,093400,35482200,6670,6670,6670,6670,1
|
|
20250113,093300,35475530,6660,6670,6670,6660,230
|
|
20250113,093200,33941630,6670,6670,6670,6670,0
|
|
20250113,093100,33941630,6670,6670,6670,6670,9
|
|
20250113,093000,33881600,6660,6660,6660,6660,0
|
|
20250113,092900,33881600,6660,6660,6660,6660,0
|
|
20250113,092800,33881600,6660,6660,6660,6660,110
|
|
20250113,092700,33149000,6680,6680,6680,6680,100
|
|
20250113,092600,32481000,6680,6680,6680,6680,0
|
|
20250113,092500,32481000,6680,6680,6680,6680,0
|
|
20250113,092400,32481000,6680,6670,6680,6670,410
|
|
20250113,092300,29746290,6670,6670,6670,6670,73
|
|
20250113,092200,29259380,6680,6680,6680,6680,0
|
|
20250113,092100,29259380,6680,6680,6680,6680,0
|
|
20250113,092000,29259380,6680,6680,6680,6680,0
|
|
20250113,091900,29259380,6680,6680,6680,6680,60
|
|
20250113,091800,28858580,6680,6680,6680,6680,1
|
|
20250113,091700,28851900,6650,6670,6670,6650,1718
|
|
20250113,091600,17420000,6660,6660,6660,6660,0
|
|
20250113,091500,17420000,6660,6670,6670,6660,500
|
|
20250113,091400,14089990,6680,6680,6680,6680,1
|
|
20250113,091300,14083310,6690,6690,6690,6690,21
|
|
20250113,091200,13942820,6690,6690,6690,6690,15
|
|
20250113,091100,13842470,6690,6690,6690,6690,149
|
|
20250113,091000,12845660,6690,6690,6690,6690,3
|
|
20250113,090900,12825590,6650,6660,6660,6650,85
|
|
20250113,090800,12260330,6660,6670,6670,6660,8
|
|
20250113,090700,12207040,6690,6690,6690,6690,2
|
|
20250113,090600,12193660,6690,6680,6690,6680,3
|
|
20250113,090500,12173610,6680,6680,6680,6680,234
|
|
20250113,090400,10610490,6690,6710,6710,6680,1051
|
|
20250113,090300,3584220,6710,6700,6710,6700,176
|
|
20250113,090200,2404440,6670,6670,6670,6670,0
|
|
20250113,090100,2404440,6670,6670,6670,6670,0
|
|
20250113,090000,2404440,6670,6660,6670,6660,361
|