621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,191800,49778890,5980,5980,5980,5980,265
|
|
20250109,191700,49778890,5980,5980,5980,5980,0
|
|
20250109,191600,49778890,5980,5980,5980,5980,0
|
|
20250109,191500,49778890,5980,5980,5980,5980,0
|
|
20250109,191400,49778890,5980,5980,5980,5980,0
|
|
20250109,191300,49778890,5980,5980,5980,5980,0
|
|
20250109,191200,49778890,5980,5980,5980,5980,0
|
|
20250109,191100,49778890,5980,5980,5980,5980,0
|
|
20250109,191000,49778890,5980,5980,5980,5980,0
|
|
20250109,190900,49778890,5980,5980,5980,5980,0
|
|
20250109,190800,49778890,5980,5980,5980,5980,0
|
|
20250109,190700,49778890,5980,5980,5980,5980,0
|
|
20250109,190600,49778890,5980,5980,5980,5980,0
|
|
20250109,190500,49778890,5980,5980,5980,5980,0
|
|
20250109,190400,49778890,5980,5980,5980,5980,0
|
|
20250109,190300,49778890,5980,5980,5980,5980,0
|
|
20250109,190200,49778890,5980,5980,5980,5980,0
|
|
20250109,190100,49778890,5980,5980,5980,5980,0
|
|
20250109,190000,49778890,5980,5980,5980,5980,0
|
|
20250109,185900,49778890,5980,5980,5980,5980,0
|
|
20250109,185800,49778890,5980,5980,5980,5980,0
|
|
20250109,185700,49778890,5980,5980,5980,5980,0
|
|
20250109,185600,49778890,5980,5980,5980,5980,0
|
|
20250109,185500,49778890,5980,5980,5980,5980,0
|
|
20250109,185400,49778890,5980,5980,5980,5980,0
|
|
20250109,185300,49778890,5980,5980,5980,5980,0
|
|
20250109,185200,49778890,5980,5980,5980,5980,0
|
|
20250109,185100,49778890,5980,5980,5980,5980,0
|
|
20250109,185000,49778890,5980,5980,5980,5980,0
|
|
20250109,184900,49778890,5980,5980,5980,5980,0
|
|
20250109,184800,49778890,5980,5980,5980,5980,265
|
|
20250109,184700,49778890,5980,5980,5980,5980,0
|
|
20250109,184600,49778890,5980,5980,5980,5980,0
|
|
20250109,184500,49778890,5980,5980,5980,5980,0
|
|
20250109,184400,49778890,5980,5980,5980,5980,0
|
|
20250109,184300,49778890,5980,5980,5980,5980,0
|
|
20250109,184200,49778890,5980,5980,5980,5980,0
|
|
20250109,184100,49778890,5980,5980,5980,5980,0
|
|
20250109,184000,49778890,5980,5980,5980,5980,0
|
|
20250109,183900,49778890,5980,5980,5980,5980,0
|
|
20250109,183800,49778890,5980,5980,5980,5980,0
|
|
20250109,183700,49778890,5980,5980,5980,5980,0
|
|
20250109,183600,49778890,5980,5980,5980,5980,0
|
|
20250109,183500,49778890,5980,5980,5980,5980,0
|
|
20250109,183400,49778890,5980,5980,5980,5980,0
|
|
20250109,183300,49778890,5980,5980,5980,5980,0
|
|
20250109,183200,49778890,5980,5980,5980,5980,0
|
|
20250109,183100,49778890,5980,5980,5980,5980,0
|
|
20250109,183000,49778890,5980,5980,5980,5980,0
|
|
20250109,182900,49778890,5980,5980,5980,5980,0
|
|
20250109,182800,49778890,5980,5980,5980,5980,0
|
|
20250109,182700,49778890,5980,5980,5980,5980,0
|
|
20250109,182600,49778890,5980,5980,5980,5980,0
|
|
20250109,182500,49778890,5980,5980,5980,5980,0
|
|
20250109,182400,49778890,5980,5980,5980,5980,0
|
|
20250109,182300,49778890,5980,5980,5980,5980,0
|
|
20250109,182200,49778890,5980,5980,5980,5980,0
|
|
20250109,182100,49778890,5980,5980,5980,5980,0
|
|
20250109,182000,49778890,5980,5980,5980,5980,0
|
|
20250109,181900,49778890,5980,5980,5980,5980,0
|
|
20250109,181800,49778890,5980,5980,5980,5980,265
|
|
20250109,181700,49778890,5980,5980,5980,5980,0
|
|
20250109,181600,49778890,5980,5980,5980,5980,0
|
|
20250109,181500,49778890,5980,5980,5980,5980,0
|
|
20250109,181400,49778890,5980,5980,5980,5980,0
|
|
20250109,181300,49778890,5980,5980,5980,5980,0
|
|
20250109,181200,49778890,5980,5980,5980,5980,0
|
|
20250109,181100,49778890,5980,5980,5980,5980,0
|
|
20250109,181000,49778890,5980,5980,5980,5980,0
|
|
20250109,180900,49778890,5980,5980,5980,5980,0
|
|
20250109,180800,49778890,5980,5980,5980,5980,0
|
|
20250109,180700,49778890,5980,5980,5980,5980,0
|
|
20250109,180600,49778890,5980,5980,5980,5980,0
|
|
20250109,180500,49778890,5980,5980,5980,5980,0
|
|
20250109,180400,49778890,5980,5980,5980,5980,0
|
|
20250109,180300,49778890,5980,5980,5980,5980,0
|
|
20250109,180200,49778890,5980,5980,5980,5980,0
|
|
20250109,180100,49778890,5980,5980,5980,5980,0
|
|
20250109,180000,49778890,5980,5980,5980,5980,0
|
|
20250109,175900,49778890,5980,5980,5980,5980,0
|
|
20250109,175800,49778890,5980,5980,5980,5980,0
|
|
20250109,175700,49778890,5980,5980,5980,5980,0
|
|
20250109,175600,49778890,5980,5980,5980,5980,0
|
|
20250109,175500,49778890,5980,5980,5980,5980,0
|
|
20250109,175400,49778890,5980,5980,5980,5980,0
|
|
20250109,175300,49778890,5980,5980,5980,5980,0
|
|
20250109,175200,49778890,5980,5980,5980,5980,0
|
|
20250109,175100,49778890,5980,5980,5980,5980,0
|
|
20250109,175000,49778890,5980,5980,5980,5980,0
|
|
20250109,174900,49778890,5980,5980,5980,5980,0
|
|
20250109,174800,49778890,5980,5980,5980,5980,265
|
|
20250109,174700,49778890,5980,5980,5980,5980,0
|
|
20250109,174600,49778890,5980,5980,5980,5980,0
|
|
20250109,174500,49778890,5980,5980,5980,5980,0
|
|
20250109,174400,49778890,5980,5980,5980,5980,0
|
|
20250109,174300,49778890,5980,5980,5980,5980,0
|
|
20250109,174200,49778890,5980,5980,5980,5980,0
|
|
20250109,174100,49778890,5980,5980,5980,5980,0
|
|
20250109,174000,49778890,5980,5980,5980,5980,0
|
|
20250109,173900,49778890,5980,5980,5980,5980,0
|
|
20250109,173800,49778890,5980,5980,5980,5980,0
|
|
20250109,173700,49778890,5980,5980,5980,5980,0
|
|
20250109,173600,49778890,5980,5980,5980,5980,0
|
|
20250109,173500,49778890,5980,5980,5980,5980,0
|
|
20250109,173400,49778890,5980,5980,5980,5980,0
|
|
20250109,173300,49778890,5980,5980,5980,5980,0
|
|
20250109,173200,49778890,5980,5980,5980,5980,0
|
|
20250109,173100,49778890,5980,5980,5980,5980,0
|
|
20250109,173000,49778890,5980,5980,5980,5980,0
|
|
20250109,172900,49778890,5980,5980,5980,5980,0
|
|
20250109,172800,49778890,5980,5980,5980,5980,0
|
|
20250109,172700,49778890,5980,5980,5980,5980,0
|
|
20250109,172600,49778890,5980,5980,5980,5980,0
|
|
20250109,172500,49778890,5980,5980,5980,5980,0
|
|
20250109,172400,49778890,5980,5980,5980,5980,0
|
|
20250109,172300,49778890,5980,5980,5980,5980,0
|
|
20250109,172200,49778890,5980,5980,5980,5980,0
|
|
20250109,172100,49778890,5980,5980,5980,5980,0
|
|
20250109,172000,49778890,5980,5980,5980,5980,0
|
|
20250109,171900,49778890,5980,5980,5980,5980,0
|
|
20250109,171800,49778890,5980,5980,5980,5980,265
|
|
20250109,171700,49778890,5980,5980,5980,5980,0
|
|
20250109,171600,49778890,5980,5980,5980,5980,0
|
|
20250109,171500,49778890,5980,5980,5980,5980,0
|
|
20250109,171400,49778890,5980,5980,5980,5980,0
|
|
20250109,171300,49778890,5980,5980,5980,5980,0
|
|
20250109,171200,49778890,5980,5980,5980,5980,0
|
|
20250109,171100,49778890,5980,5980,5980,5980,0
|
|
20250109,171000,49778890,5980,5980,5980,5980,0
|
|
20250109,170900,49778890,5980,5980,5980,5980,0
|
|
20250109,170800,49778890,5980,5980,5980,5980,0
|
|
20250109,170700,49778890,5980,5980,5980,5980,0
|
|
20250109,170600,49778890,5980,5980,5980,5980,0
|
|
20250109,170500,49778890,5980,5980,5980,5980,0
|
|
20250109,170400,49778890,5980,5980,5980,5980,0
|
|
20250109,170300,49778890,5980,5980,5980,5980,0
|
|
20250109,170200,49778890,5980,5980,5980,5980,0
|
|
20250109,170100,49778890,5980,5980,5980,5980,0
|
|
20250109,170000,49778890,5980,5980,5980,5980,0
|
|
20250109,165900,49778890,5980,5980,5980,5980,0
|
|
20250109,165800,49778890,5980,5980,5980,5980,0
|
|
20250109,165700,49778890,5980,5980,5980,5980,0
|
|
20250109,165600,49778890,5980,5980,5980,5980,0
|
|
20250109,165500,49778890,5980,5980,5980,5980,0
|
|
20250109,165400,49778890,5980,5980,5980,5980,0
|
|
20250109,165300,49778890,5980,5980,5980,5980,0
|
|
20250109,165200,49778890,5980,5980,5980,5980,0
|
|
20250109,165100,49778890,5980,5980,5980,5980,0
|
|
20250109,165000,49778890,5980,5980,5980,5980,0
|
|
20250109,164900,49778890,5980,5980,5980,5980,0
|
|
20250109,164800,49778890,5980,5980,5980,5980,265
|
|
20250109,164700,49778890,5980,5980,5980,5980,0
|
|
20250109,164600,49778890,5980,5980,5980,5980,0
|
|
20250109,164500,49778890,5980,5980,5980,5980,0
|
|
20250109,164400,49778890,5980,5980,5980,5980,0
|
|
20250109,164300,49778890,5980,5980,5980,5980,0
|
|
20250109,164200,49778890,5980,5980,5980,5980,0
|
|
20250109,164100,49778890,5980,5980,5980,5980,0
|
|
20250109,164000,49778890,5980,5980,5980,5980,0
|
|
20250109,163900,49778890,5980,5980,5980,5980,0
|
|
20250109,163800,49778890,5980,5980,5980,5980,0
|
|
20250109,163700,49778890,5980,5980,5980,5980,0
|
|
20250109,163600,49778890,5980,5980,5980,5980,0
|
|
20250109,163500,49778890,5980,5980,5980,5980,0
|
|
20250109,163400,49778890,5980,5980,5980,5980,0
|
|
20250109,163300,49778890,5980,5980,5980,5980,0
|
|
20250109,163200,49778890,5980,5980,5980,5980,0
|
|
20250109,163100,49778890,5980,5980,5980,5980,0
|
|
20250109,163000,49778890,5980,5980,5980,5980,0
|
|
20250109,162900,49778890,5980,5980,5980,5980,0
|
|
20250109,162800,49778890,5980,5980,5980,5980,0
|
|
20250109,162700,49778890,5980,5980,5980,5980,0
|
|
20250109,162600,49778890,5980,5980,5980,5980,0
|
|
20250109,162500,49778890,5980,5980,5980,5980,0
|
|
20250109,162400,49778890,5980,5980,5980,5980,0
|
|
20250109,162300,49778890,5980,5980,5980,5980,0
|
|
20250109,162200,49778890,5980,5980,5980,5980,0
|
|
20250109,162100,49778890,5980,5980,5980,5980,0
|
|
20250109,162000,49778890,5980,5980,5980,5980,0
|
|
20250109,161900,49778890,5980,5980,5980,5980,0
|
|
20250109,161800,49778890,5980,5980,5980,5980,265
|
|
20250109,161700,49778890,5980,5980,5980,5980,0
|
|
20250109,161600,49778890,5980,5980,5980,5980,0
|
|
20250109,161500,49778890,5980,5980,5980,5980,0
|
|
20250109,161400,49778890,5980,5980,5980,5980,0
|
|
20250109,161300,49778890,5980,5980,5980,5980,0
|
|
20250109,161200,49778890,5980,5980,5980,5980,0
|
|
20250109,161100,49778890,5980,5980,5980,5980,0
|
|
20250109,161000,49778890,5980,5980,5980,5980,0
|
|
20250109,160900,49778890,5980,5980,5980,5980,0
|
|
20250109,160800,49778890,5980,5980,5980,5980,0
|
|
20250109,160700,49778890,5980,5980,5980,5980,0
|
|
20250109,160600,49778890,5980,5980,5980,5980,0
|
|
20250109,160500,49778890,5980,5980,5980,5980,0
|
|
20250109,160400,49778890,5980,5980,5980,5980,0
|
|
20250109,160300,49778890,5980,5980,5980,5980,0
|
|
20250109,160200,49778890,5980,5980,5980,5980,0
|
|
20250109,160100,49778890,5980,5980,5980,5980,0
|
|
20250109,160000,49778890,5980,5980,5980,5980,0
|
|
20250109,155900,49778890,5980,5980,5980,5980,0
|
|
20250109,155800,49778890,5980,5980,5980,5980,0
|
|
20250109,155700,49778890,5980,5980,5980,5980,0
|
|
20250109,155600,49778890,5980,5980,5980,5980,0
|
|
20250109,155500,49778890,5980,5980,5980,5980,0
|
|
20250109,155400,49778890,5980,5980,5980,5980,0
|
|
20250109,155300,49778890,5980,5980,5980,5980,0
|
|
20250109,155200,49778890,5980,5980,5980,5980,0
|
|
20250109,155100,49778890,5980,5980,5980,5980,0
|
|
20250109,155000,49778890,5980,5980,5980,5980,0
|
|
20250109,154900,49778890,5980,5980,5980,5980,0
|
|
20250109,154800,49778890,5980,5980,5980,5980,265
|
|
20250109,154700,49778890,5980,5980,5980,5980,0
|
|
20250109,154600,49778890,5980,5980,5980,5980,0
|
|
20250109,154500,49778890,5980,5980,5980,5980,0
|
|
20250109,154400,49778890,5980,5980,5980,5980,0
|
|
20250109,154300,49778890,5980,5980,5980,5980,0
|
|
20250109,154200,49778890,5980,5980,5980,5980,0
|
|
20250109,154100,49778890,5980,5980,5980,5980,0
|
|
20250109,154000,49778890,5980,5980,5980,5980,0
|
|
20250109,153900,49778890,5980,5980,5980,5980,0
|
|
20250109,153800,49778890,5980,5980,5980,5980,0
|
|
20250109,153700,49778890,5980,5980,5980,5980,0
|
|
20250109,153600,49778890,5980,5980,5980,5980,0
|
|
20250109,153500,49778890,5980,5980,5980,5980,0
|
|
20250109,153400,49778890,5980,5980,5980,5980,0
|
|
20250109,153300,49778890,5980,5980,5980,5980,0
|
|
20250109,153200,49778890,5980,5980,5980,5980,0
|
|
20250109,153100,49778890,5980,5980,5980,5980,0
|
|
20250109,153000,49778890,5980,5980,5980,5980,265
|
|
20250109,152900,48194190,5950,5950,5950,5950,0
|
|
20250109,152800,48194190,5950,5950,5950,5950,0
|
|
20250109,152700,48194190,5950,5950,5950,5950,0
|
|
20250109,152600,48194190,5950,5950,5950,5950,0
|
|
20250109,152500,48194190,5950,5950,5950,5950,0
|
|
20250109,152400,48194190,5950,5950,5950,5950,0
|
|
20250109,152300,48194190,5950,5950,5950,5950,0
|
|
20250109,152200,48194190,5950,5950,5950,5950,0
|
|
20250109,152100,48194190,5950,5950,5950,5950,0
|
|
20250109,152000,48194190,5950,5950,5950,5950,0
|
|
20250109,151900,48194190,5950,5950,5950,5950,2
|
|
20250109,151800,48182290,5910,5910,5910,5910,0
|
|
20250109,151700,48182290,5910,5910,5910,5910,0
|
|
20250109,151600,48182290,5910,5940,5950,5910,302
|
|
20250109,151500,46389170,5950,5950,5950,5950,0
|
|
20250109,151400,46389170,5950,5930,5950,5930,285
|
|
20250109,151300,44693950,5930,5930,5930,5930,0
|
|
20250109,151200,44693950,5930,5930,5930,5930,0
|
|
20250109,151100,44693950,5930,5930,5930,5930,0
|
|
20250109,151000,44693950,5930,5930,5930,5930,0
|
|
20250109,150900,44693950,5930,5930,5930,5930,0
|
|
20250109,150800,44693950,5930,5930,5930,5930,0
|
|
20250109,150700,44693950,5930,5930,5930,5930,0
|
|
20250109,150600,44693950,5930,5930,5930,5930,0
|
|
20250109,150500,44693950,5930,5930,5930,5930,0
|
|
20250109,150400,44693950,5930,5930,5930,5930,0
|
|
20250109,150300,44693950,5930,5930,5930,5930,0
|
|
20250109,150200,44693950,5930,5930,5930,5930,0
|
|
20250109,150100,44693950,5930,5930,5930,5930,0
|
|
20250109,150000,44693950,5930,5930,5930,5930,1
|
|
20250109,145900,44688020,5890,5890,5890,5890,0
|
|
20250109,145800,44688020,5890,5890,5890,5890,0
|
|
20250109,145700,44688020,5890,5890,5890,5890,0
|
|
20250109,145600,44688020,5890,5900,5900,5890,100
|
|
20250109,145500,44098860,5940,5940,5940,5940,0
|
|
20250109,145400,44098860,5940,5940,5940,5940,0
|
|
20250109,145300,44098860,5940,5940,5940,5940,0
|
|
20250109,145200,44098860,5940,5940,5940,5940,0
|
|
20250109,145100,44098860,5940,5940,5940,5940,0
|
|
20250109,145000,44098860,5940,5940,5940,5940,0
|
|
20250109,144900,44098860,5940,5940,5940,5940,2
|
|
20250109,144800,44086980,5940,5940,5940,5940,0
|
|
20250109,144700,44086980,5940,5940,5940,5940,0
|
|
20250109,144600,44086980,5940,5940,5940,5940,0
|
|
20250109,144500,44086980,5940,5940,5940,5940,770
|
|
20250109,144400,39513180,5940,5940,5940,5940,340
|
|
20250109,144300,37493580,5940,5940,5940,5940,0
|
|
20250109,144200,37493580,5940,5940,5940,5940,0
|
|
20250109,144100,37493580,5940,5930,5940,5930,362
|
|
20250109,144000,35343310,5950,5950,5950,5950,0
|
|
20250109,143900,35343310,5950,5950,5950,5950,0
|
|
20250109,143800,35343310,5950,5950,5950,5950,0
|
|
20250109,143700,35343310,5950,5950,5950,5950,0
|
|
20250109,143600,35343310,5950,5920,5950,5920,1001
|
|
20250109,143500,29389180,5910,5910,5910,5910,70
|
|
20250109,143400,28975480,5910,5910,5910,5910,0
|
|
20250109,143300,28975480,5910,5910,5910,5910,0
|
|
20250109,143200,28975480,5910,5910,5910,5910,0
|
|
20250109,143100,28975480,5910,5910,5910,5910,0
|
|
20250109,143000,28975480,5910,5910,5910,5910,0
|
|
20250109,142900,28975480,5910,5910,5910,5910,0
|
|
20250109,142800,28975480,5910,5910,5910,5910,0
|
|
20250109,142700,28975480,5910,5910,5910,5910,0
|
|
20250109,142600,28975480,5910,5910,5910,5910,0
|
|
20250109,142500,28975480,5910,5910,5910,5910,0
|
|
20250109,142400,28975480,5910,5910,5910,5910,0
|
|
20250109,142300,28975480,5910,5910,5910,5910,0
|
|
20250109,142200,28975480,5910,5910,5910,5910,0
|
|
20250109,142100,28975480,5910,5900,5910,5880,307
|
|
20250109,142000,27161400,5900,5900,5900,5900,0
|
|
20250109,141900,27161400,5900,5900,5900,5900,0
|
|
20250109,141800,27161400,5900,5900,5900,5900,0
|
|
20250109,141700,27161400,5900,5900,5900,5900,0
|
|
20250109,141600,27161400,5900,5900,5900,5900,0
|
|
20250109,141500,27161400,5900,5900,5900,5900,0
|
|
20250109,141400,27161400,5900,5900,5900,5900,16
|
|
20250109,141300,27067000,5900,5900,5900,5900,0
|
|
20250109,141200,27067000,5900,5900,5900,5900,0
|
|
20250109,141100,27067000,5900,5900,5900,5900,0
|
|
20250109,141000,27067000,5900,5900,5900,5900,50
|
|
20250109,140900,26772000,5880,5880,5880,5880,0
|
|
20250109,140800,26772000,5880,5880,5880,5880,0
|
|
20250109,140700,26772000,5880,5880,5880,5880,0
|
|
20250109,140600,26772000,5880,5880,5880,5880,0
|
|
20250109,140500,26772000,5880,5880,5880,5880,0
|
|
20250109,140400,26772000,5880,5880,5880,5880,0
|
|
20250109,140300,26772000,5880,5880,5880,5880,0
|
|
20250109,140200,26772000,5880,5880,5880,5880,0
|
|
20250109,140100,26772000,5880,5880,5880,5880,0
|
|
20250109,140000,26772000,5880,5880,5880,5880,300
|
|
20250109,135900,25008000,5900,5900,5900,5900,0
|
|
20250109,135800,25008000,5900,5900,5900,5900,0
|
|
20250109,135700,25008000,5900,5900,5900,5900,10
|
|
20250109,135600,24949000,5900,5900,5900,5900,0
|
|
20250109,135500,24949000,5900,5900,5900,5900,0
|
|
20250109,135400,24949000,5900,5900,5900,5900,0
|
|
20250109,135300,24949000,5900,5890,5900,5890,2
|
|
20250109,135200,24937210,5900,5890,5900,5890,18
|
|
20250109,135100,24831020,5900,5900,5900,5900,0
|
|
20250109,135000,24831020,5900,5900,5900,5900,0
|
|
20250109,134900,24831020,5900,5900,5900,5900,0
|
|
20250109,134800,24831020,5900,5900,5900,5900,0
|
|
20250109,134700,24831020,5900,5900,5900,5900,0
|
|
20250109,134600,24831020,5900,5900,5900,5900,0
|
|
20250109,134500,24831020,5900,5890,5900,5890,11
|
|
20250109,134400,24766130,5900,5900,5900,5900,0
|
|
20250109,134300,24766130,5900,5900,5900,5900,0
|
|
20250109,134200,24766130,5900,5900,5900,5900,0
|
|
20250109,134100,24766130,5900,5880,5900,5880,2
|
|
20250109,134000,24754350,5860,5860,5860,5860,0
|
|
20250109,133900,24754350,5860,5860,5860,5860,0
|
|
20250109,133800,24754350,5860,5860,5860,5860,0
|
|
20250109,133700,24754350,5860,5860,5860,5860,0
|
|
20250109,133600,24754350,5860,5860,5860,5860,0
|
|
20250109,133500,24754350,5860,5860,5860,5860,0
|
|
20250109,133400,24754350,5860,5860,5860,5860,0
|
|
20250109,133300,24754350,5860,5860,5860,5860,0
|
|
20250109,133200,24754350,5860,5860,5860,5860,0
|
|
20250109,133100,24754350,5860,5860,5860,5860,0
|
|
20250109,133000,24754350,5860,5860,5860,5860,0
|
|
20250109,132900,24754350,5860,5860,5860,5860,0
|
|
20250109,132800,24754350,5860,5880,5880,5860,253
|
|
20250109,132700,23266770,5880,5880,5880,5880,0
|
|
20250109,132600,23266770,5880,5880,5880,5880,2
|
|
20250109,132500,23255010,5880,5880,5880,5880,0
|
|
20250109,132400,23255010,5880,5880,5880,5880,0
|
|
20250109,132300,23255010,5880,5880,5880,5880,0
|
|
20250109,132200,23255010,5880,5880,5880,5880,0
|
|
20250109,132100,23255010,5880,5880,5880,5880,0
|
|
20250109,132000,23255010,5880,5880,5880,5880,0
|
|
20250109,131900,23255010,5880,5880,5880,5880,0
|
|
20250109,131800,23255010,5880,5880,5880,5880,0
|
|
20250109,131700,23255010,5880,5880,5880,5880,0
|
|
20250109,131600,23255010,5880,5880,5880,5880,0
|
|
20250109,131500,23255010,5880,5880,5880,5880,0
|
|
20250109,131400,23255010,5880,5880,5880,5880,0
|
|
20250109,131300,23255010,5880,5880,5880,5880,0
|
|
20250109,131200,23255010,5880,5880,5880,5880,0
|
|
20250109,131100,23255010,5880,5880,5880,5880,0
|
|
20250109,131000,23255010,5880,5880,5880,5880,0
|
|
20250109,130900,23255010,5880,5880,5880,5880,0
|
|
20250109,130800,23255010,5880,5880,5880,5880,0
|
|
20250109,130700,23255010,5880,5880,5880,5880,0
|
|
20250109,130600,23255010,5880,5880,5880,5880,0
|
|
20250109,130500,23255010,5880,5880,5880,5880,0
|
|
20250109,130400,23255010,5880,5880,5880,5880,0
|
|
20250109,130300,23255010,5880,5880,5880,5880,0
|
|
20250109,130200,23255010,5880,5880,5880,5880,0
|
|
20250109,130100,23255010,5880,5880,5880,5880,0
|
|
20250109,130000,23255010,5880,5880,5880,5880,0
|
|
20250109,125900,23255010,5880,5880,5880,5880,0
|
|
20250109,125800,23255010,5880,5880,5880,5880,0
|
|
20250109,125700,23255010,5880,5880,5880,5880,0
|
|
20250109,125600,23255010,5880,5880,5880,5880,0
|
|
20250109,125500,23255010,5880,5880,5880,5880,0
|
|
20250109,125400,23255010,5880,5880,5880,5880,0
|
|
20250109,125300,23255010,5880,5870,5880,5870,2
|
|
20250109,125200,23243260,5870,5870,5870,5870,0
|
|
20250109,125100,23243260,5870,5870,5870,5870,0
|
|
20250109,125000,23243260,5870,5870,5870,5870,0
|
|
20250109,124900,23243260,5870,5870,5870,5870,0
|
|
20250109,124800,23243260,5870,5870,5870,5870,0
|
|
20250109,124700,23243260,5870,5870,5870,5870,0
|
|
20250109,124600,23243260,5870,5870,5870,5870,0
|
|
20250109,124500,23243260,5870,5870,5870,5870,0
|
|
20250109,124400,23243260,5870,5870,5870,5870,1
|
|
20250109,124300,23237390,5870,5870,5870,5870,0
|
|
20250109,124200,23237390,5870,5870,5870,5870,0
|
|
20250109,124100,23237390,5870,5870,5870,5870,1
|
|
20250109,124000,23231520,5880,5880,5880,5880,0
|
|
20250109,123900,23231520,5880,5880,5880,5880,7
|
|
20250109,123800,23190360,5880,5880,5880,5880,0
|
|
20250109,123700,23190360,5880,5880,5880,5880,0
|
|
20250109,123600,23190360,5880,5880,5880,5880,0
|
|
20250109,123500,23190360,5880,5880,5880,5880,0
|
|
20250109,123400,23190360,5880,5880,5880,5880,0
|
|
20250109,123300,23190360,5880,5880,5880,5880,0
|
|
20250109,123200,23190360,5880,5880,5880,5880,0
|
|
20250109,123100,23190360,5880,5880,5880,5880,0
|
|
20250109,123000,23190360,5880,5880,5880,5880,0
|
|
20250109,122900,23190360,5880,5880,5880,5880,0
|
|
20250109,122800,23190360,5880,5880,5880,5880,0
|
|
20250109,122700,23190360,5880,5880,5880,5880,0
|
|
20250109,122600,23190360,5880,5880,5880,5880,0
|
|
20250109,122500,23190360,5880,5880,5880,5880,0
|
|
20250109,122400,23190360,5880,5880,5880,5880,0
|
|
20250109,122300,23190360,5880,5880,5880,5880,0
|
|
20250109,122200,23190360,5880,5880,5880,5880,0
|
|
20250109,122100,23190360,5880,5880,5880,5880,0
|
|
20250109,122000,23190360,5880,5880,5880,5880,0
|
|
20250109,121900,23190360,5880,5880,5880,5880,0
|
|
20250109,121800,23190360,5880,5880,5880,5880,0
|
|
20250109,121700,23190360,5880,5880,5880,5880,0
|
|
20250109,121600,23190360,5880,5880,5880,5880,0
|
|
20250109,121500,23190360,5880,5880,5880,5880,0
|
|
20250109,121400,23190360,5880,5880,5880,5880,0
|
|
20250109,121300,23190360,5880,5880,5880,5880,0
|
|
20250109,121200,23190360,5880,5880,5880,5880,0
|
|
20250109,121100,23190360,5880,5880,5880,5880,0
|
|
20250109,121000,23190360,5880,5880,5880,5880,0
|
|
20250109,120900,23190360,5880,5880,5880,5880,41
|
|
20250109,120800,22949280,5850,5850,5850,5850,0
|
|
20250109,120700,22949280,5850,5850,5850,5850,0
|
|
20250109,120600,22949280,5850,5850,5850,5850,0
|
|
20250109,120500,22949280,5850,5850,5850,5850,0
|
|
20250109,120400,22949280,5850,5850,5850,5850,0
|
|
20250109,120300,22949280,5850,5850,5850,5850,0
|
|
20250109,120200,22949280,5850,5850,5850,5850,0
|
|
20250109,120100,22949280,5850,5860,5860,5850,459
|
|
20250109,120000,20264060,5860,5860,5860,5860,0
|
|
20250109,115900,20264060,5860,5860,5860,5860,0
|
|
20250109,115800,20264060,5860,5860,5860,5860,0
|
|
20250109,115700,20264060,5860,5860,5860,5860,0
|
|
20250109,115600,20264060,5860,5860,5860,5860,0
|
|
20250109,115500,20264060,5860,5860,5860,5860,0
|
|
20250109,115400,20264060,5860,5860,5860,5860,0
|
|
20250109,115300,20264060,5860,5860,5860,5860,3
|
|
20250109,115200,20246480,5900,5900,5900,5900,0
|
|
20250109,115100,20246480,5900,5900,5900,5900,0
|
|
20250109,115000,20246480,5900,5900,5900,5900,0
|
|
20250109,114900,20246480,5900,5900,5900,5900,0
|
|
20250109,114800,20246480,5900,5900,5900,5900,0
|
|
20250109,114700,20246480,5900,5900,5900,5900,0
|
|
20250109,114600,20246480,5900,5900,5900,5900,0
|
|
20250109,114500,20246480,5900,5900,5900,5900,0
|
|
20250109,114400,20246480,5900,5900,5900,5900,0
|
|
20250109,114300,20246480,5900,5900,5900,5900,0
|
|
20250109,114200,20246480,5900,5900,5900,5900,0
|
|
20250109,114100,20246480,5900,5900,5900,5900,0
|
|
20250109,114000,20246480,5900,5900,5900,5900,0
|
|
20250109,113900,20246480,5900,5900,5900,5900,0
|
|
20250109,113800,20246480,5900,5900,5900,5900,0
|
|
20250109,113700,20246480,5900,5900,5900,5900,0
|
|
20250109,113600,20246480,5900,5900,5900,5900,0
|
|
20250109,113500,20246480,5900,5900,5900,5900,0
|
|
20250109,113400,20246480,5900,5900,5900,5900,0
|
|
20250109,113300,20246480,5900,5900,5900,5900,0
|
|
20250109,113200,20246480,5900,5900,5900,5900,0
|
|
20250109,113100,20246480,5900,5870,5900,5870,17
|
|
20250109,113000,20146660,5870,5870,5870,5870,300
|
|
20250109,112900,18385660,5870,5870,5870,5870,0
|
|
20250109,112800,18385660,5870,5870,5870,5870,0
|
|
20250109,112700,18385660,5870,5870,5870,5870,0
|
|
20250109,112600,18385660,5870,5870,5870,5870,0
|
|
20250109,112500,18385660,5870,5870,5870,5870,0
|
|
20250109,112400,18385660,5870,5870,5870,5870,0
|
|
20250109,112300,18385660,5870,5870,5870,5870,0
|
|
20250109,112200,18385660,5870,5870,5870,5870,0
|
|
20250109,112100,18385660,5870,5870,5870,5870,0
|
|
20250109,112000,18385660,5870,5870,5870,5870,0
|
|
20250109,111900,18385660,5870,5870,5870,5870,0
|
|
20250109,111800,18385660,5870,5870,5870,5870,0
|
|
20250109,111700,18385660,5870,5870,5870,5870,0
|
|
20250109,111600,18385660,5870,5870,5870,5870,0
|
|
20250109,111500,18385660,5870,5870,5870,5870,0
|
|
20250109,111400,18385660,5870,5870,5870,5870,0
|
|
20250109,111300,18385660,5870,5870,5870,5870,0
|
|
20250109,111200,18385660,5870,5870,5870,5870,0
|
|
20250109,111100,18385660,5870,5870,5870,5870,0
|
|
20250109,111000,18385660,5870,5870,5870,5870,0
|
|
20250109,110900,18385660,5870,5870,5870,5870,0
|
|
20250109,110800,18385660,5870,5870,5870,5870,0
|
|
20250109,110700,18385660,5870,5870,5870,5870,0
|
|
20250109,110600,18385660,5870,5870,5870,5870,0
|
|
20250109,110500,18385660,5870,5870,5870,5870,0
|
|
20250109,110400,18385660,5870,5870,5870,5870,0
|
|
20250109,110300,18385660,5870,5870,5870,5870,0
|
|
20250109,110200,18385660,5870,5870,5870,5870,0
|
|
20250109,110100,18385660,5870,5870,5870,5870,0
|
|
20250109,110000,18385660,5870,5870,5870,5870,0
|
|
20250109,105900,18385660,5870,5870,5870,5870,0
|
|
20250109,105800,18385660,5870,5870,5870,5870,1
|
|
20250109,105700,18379790,5850,5850,5850,5850,0
|
|
20250109,105600,18379790,5850,5850,5850,5850,0
|
|
20250109,105500,18379790,5850,5850,5850,5850,0
|
|
20250109,105400,18379790,5850,5850,5850,5850,0
|
|
20250109,105300,18379790,5850,5850,5850,5850,0
|
|
20250109,105200,18379790,5850,5850,5850,5850,0
|
|
20250109,105100,18379790,5850,5850,5850,5850,0
|
|
20250109,105000,18379790,5850,5850,5850,5850,0
|
|
20250109,104900,18379790,5850,5850,5850,5850,0
|
|
20250109,104800,18379790,5850,5850,5850,5850,0
|
|
20250109,104700,18379790,5850,5850,5850,5850,0
|
|
20250109,104600,18379790,5850,5850,5850,5850,0
|
|
20250109,104500,18379790,5850,5850,5850,5850,0
|
|
20250109,104400,18379790,5850,5850,5850,5850,0
|
|
20250109,104300,18379790,5850,5850,5850,5850,0
|
|
20250109,104200,18379790,5850,5870,5870,5850,1000
|
|
20250109,104100,12527800,5890,5890,5890,5890,0
|
|
20250109,104000,12527800,5890,5890,5890,5890,0
|
|
20250109,103900,12527800,5890,5890,5890,5890,0
|
|
20250109,103800,12527800,5890,5890,5890,5890,0
|
|
20250109,103700,12527800,5890,5890,5890,5890,0
|
|
20250109,103600,12527800,5890,5890,5890,5890,0
|
|
20250109,103500,12527800,5890,5890,5890,5890,0
|
|
20250109,103400,12527800,5890,5890,5890,5890,0
|
|
20250109,103300,12527800,5890,5890,5890,5890,3
|
|
20250109,103200,12510130,5860,5860,5860,5860,0
|
|
20250109,103100,12510130,5860,5860,5860,5860,0
|
|
20250109,103000,12510130,5860,5860,5860,5860,0
|
|
20250109,102900,12510130,5860,5860,5860,5860,0
|
|
20250109,102800,12510130,5860,5860,5860,5860,0
|
|
20250109,102700,12510130,5860,5860,5860,5860,0
|
|
20250109,102600,12510130,5860,5860,5860,5860,0
|
|
20250109,102500,12510130,5860,5860,5860,5860,873
|
|
20250109,102400,7394350,5860,5860,5860,5860,0
|
|
20250109,102300,7394350,5860,5860,5860,5860,0
|
|
20250109,102200,7394350,5860,5860,5860,5860,0
|
|
20250109,102100,7394350,5860,5860,5860,5860,10
|
|
20250109,102000,7335750,5860,5860,5860,5860,0
|
|
20250109,101900,7335750,5860,5860,5860,5860,0
|
|
20250109,101800,7335750,5860,5860,5860,5860,270
|
|
20250109,101700,5753550,5860,5860,5860,5860,0
|
|
20250109,101600,5753550,5860,5860,5860,5860,0
|
|
20250109,101500,5753550,5860,5860,5860,5860,0
|
|
20250109,101400,5753550,5860,5860,5860,5860,0
|
|
20250109,101300,5753550,5860,5860,5860,5860,0
|
|
20250109,101200,5753550,5860,5860,5860,5860,1
|
|
20250109,101100,5747690,5860,5860,5860,5860,3
|
|
20250109,101000,5730110,5860,5860,5860,5860,0
|
|
20250109,100900,5730110,5860,5860,5860,5860,0
|
|
20250109,100800,5730110,5860,5860,5860,5860,0
|
|
20250109,100700,5730110,5860,5860,5860,5860,0
|
|
20250109,100600,5730110,5860,5860,5860,5860,0
|
|
20250109,100500,5730110,5860,5860,5860,5860,200
|
|
20250109,100400,4558110,5860,5860,5860,5860,1
|
|
20250109,100300,4552250,5850,5850,5850,5850,0
|
|
20250109,100200,4552250,5850,5850,5850,5850,0
|
|
20250109,100100,4552250,5850,5850,5850,5850,0
|
|
20250109,100000,4552250,5850,5850,5850,5850,0
|
|
20250109,095900,4552250,5850,5850,5850,5850,0
|
|
20250109,095800,4552250,5850,5850,5850,5850,50
|
|
20250109,095700,4259750,5860,5860,5860,5860,0
|
|
20250109,095600,4259750,5860,5860,5860,5860,0
|
|
20250109,095500,4259750,5860,5860,5860,5860,0
|
|
20250109,095400,4259750,5860,5860,5860,5860,1
|
|
20250109,095300,4253890,5860,5860,5860,5860,20
|
|
20250109,095200,4136690,5860,5860,5860,5860,0
|
|
20250109,095100,4136690,5860,5860,5860,5860,0
|
|
20250109,095000,4136690,5860,5860,5860,5860,0
|
|
20250109,094900,4136690,5860,5860,5860,5860,0
|
|
20250109,094800,4136690,5860,5860,5860,5860,0
|
|
20250109,094700,4136690,5860,5860,5860,5860,0
|
|
20250109,094600,4136690,5860,5860,5860,5860,0
|
|
20250109,094500,4136690,5860,5860,5860,5860,0
|
|
20250109,094400,4136690,5860,5860,5860,5860,0
|
|
20250109,094300,4136690,5860,5860,5860,5860,1
|
|
20250109,094200,4130830,5860,5860,5860,5860,97
|
|
20250109,094100,3562410,5860,5860,5860,5860,0
|
|
20250109,094000,3562410,5860,5860,5860,5860,0
|
|
20250109,093900,3562410,5860,5860,5860,5860,0
|
|
20250109,093800,3562410,5860,5860,5860,5860,0
|
|
20250109,093700,3562410,5860,5860,5860,5860,50
|
|
20250109,093600,3269410,5860,5860,5860,5860,0
|
|
20250109,093500,3269410,5860,5860,5860,5860,0
|
|
20250109,093400,3269410,5860,5860,5860,5860,0
|
|
20250109,093300,3269410,5860,5860,5860,5860,0
|
|
20250109,093200,3269410,5860,5860,5860,5860,0
|
|
20250109,093100,3269410,5860,5860,5860,5860,0
|
|
20250109,093000,3269410,5860,5860,5860,5860,0
|
|
20250109,092900,3269410,5860,5860,5860,5860,50
|
|
20250109,092800,2976410,5860,5860,5860,5860,1
|
|
20250109,092700,2970550,5850,5860,5860,5850,52
|
|
20250109,092600,2665850,5860,5860,5860,5860,0
|
|
20250109,092500,2665850,5860,5860,5860,5860,0
|
|
20250109,092400,2665850,5860,5860,5860,5860,0
|
|
20250109,092300,2665850,5860,5860,5860,5860,0
|
|
20250109,092200,2665850,5860,5860,5860,5860,0
|
|
20250109,092100,2665850,5860,5860,5860,5860,0
|
|
20250109,092000,2665850,5860,5860,5860,5860,20
|
|
20250109,091900,2548650,5860,5850,5860,5850,12
|
|
20250109,091800,2478350,5860,5870,5870,5860,361
|
|
20250109,091700,360540,5860,5860,5860,5860,0
|
|
20250109,091600,360540,5860,5860,5860,5860,0
|
|
20250109,091500,360540,5860,5860,5860,5860,0
|
|
20250109,091400,360540,5860,5860,5860,5860,0
|
|
20250109,091300,360540,5860,5860,5860,5860,0
|
|
20250109,091200,360540,5860,5860,5860,5860,0
|
|
20250109,091100,360540,5860,5860,5860,5860,0
|
|
20250109,091000,360540,5860,5860,5860,5860,0
|
|
20250109,090900,360540,5860,5860,5860,5860,0
|
|
20250109,090800,360540,5860,5860,5860,5860,0
|
|
20250109,090700,360540,5860,5860,5860,5860,10
|
|
20250109,090600,301940,5910,5910,5910,5910,0
|
|
20250109,090500,301940,5910,5910,5910,5910,0
|
|
20250109,090400,301940,5910,5910,5910,5910,0
|
|
20250109,090300,301940,5910,5910,5910,5910,0
|
|
20250109,090200,301940,5910,5910,5910,5910,1
|
|
20250109,090100,296030,5870,5910,5910,5870,28
|
|
20250109,090000,130840,5910,5950,5950,5910,22
|