621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,191800,55035380,5860,5860,5860,5860,341
|
|
20250114,191700,55035380,5860,5860,5860,5860,0
|
|
20250114,191600,55035380,5860,5860,5860,5860,0
|
|
20250114,191500,55035380,5860,5860,5860,5860,0
|
|
20250114,191400,55035380,5860,5860,5860,5860,0
|
|
20250114,191300,55035380,5860,5860,5860,5860,0
|
|
20250114,191200,55035380,5860,5860,5860,5860,0
|
|
20250114,191100,55035380,5860,5860,5860,5860,0
|
|
20250114,191000,55035380,5860,5860,5860,5860,0
|
|
20250114,190900,55035380,5860,5860,5860,5860,0
|
|
20250114,190800,55035380,5860,5860,5860,5860,0
|
|
20250114,190700,55035380,5860,5860,5860,5860,0
|
|
20250114,190600,55035380,5860,5860,5860,5860,0
|
|
20250114,190500,55035380,5860,5860,5860,5860,0
|
|
20250114,190400,55035380,5860,5860,5860,5860,0
|
|
20250114,190300,55035380,5860,5860,5860,5860,0
|
|
20250114,190200,55035380,5860,5860,5860,5860,0
|
|
20250114,190100,55035380,5860,5860,5860,5860,0
|
|
20250114,190000,55035380,5860,5860,5860,5860,0
|
|
20250114,185900,55035380,5860,5860,5860,5860,0
|
|
20250114,185800,55035380,5860,5860,5860,5860,0
|
|
20250114,185700,55035380,5860,5860,5860,5860,0
|
|
20250114,185600,55035380,5860,5860,5860,5860,0
|
|
20250114,185500,55035380,5860,5860,5860,5860,0
|
|
20250114,185400,55035380,5860,5860,5860,5860,0
|
|
20250114,185300,55035380,5860,5860,5860,5860,0
|
|
20250114,185200,55035380,5860,5860,5860,5860,0
|
|
20250114,185100,55035380,5860,5860,5860,5860,0
|
|
20250114,185000,55035380,5860,5860,5860,5860,0
|
|
20250114,184900,55035380,5860,5860,5860,5860,0
|
|
20250114,184800,55035380,5860,5860,5860,5860,341
|
|
20250114,184700,55035380,5860,5860,5860,5860,0
|
|
20250114,184600,55035380,5860,5860,5860,5860,0
|
|
20250114,184500,55035380,5860,5860,5860,5860,0
|
|
20250114,184400,55035380,5860,5860,5860,5860,0
|
|
20250114,184300,55035380,5860,5860,5860,5860,0
|
|
20250114,184200,55035380,5860,5860,5860,5860,0
|
|
20250114,184100,55035380,5860,5860,5860,5860,0
|
|
20250114,184000,55035380,5860,5860,5860,5860,0
|
|
20250114,183900,55035380,5860,5860,5860,5860,0
|
|
20250114,183800,55035380,5860,5860,5860,5860,0
|
|
20250114,183700,55035380,5860,5860,5860,5860,0
|
|
20250114,183600,55035380,5860,5860,5860,5860,0
|
|
20250114,183500,55035380,5860,5860,5860,5860,0
|
|
20250114,183400,55035380,5860,5860,5860,5860,0
|
|
20250114,183300,55035380,5860,5860,5860,5860,0
|
|
20250114,183200,55035380,5860,5860,5860,5860,0
|
|
20250114,183100,55035380,5860,5860,5860,5860,0
|
|
20250114,183000,55035380,5860,5860,5860,5860,0
|
|
20250114,182900,55035380,5860,5860,5860,5860,0
|
|
20250114,182800,55035380,5860,5860,5860,5860,0
|
|
20250114,182700,55035380,5860,5860,5860,5860,0
|
|
20250114,182600,55035380,5860,5860,5860,5860,0
|
|
20250114,182500,55035380,5860,5860,5860,5860,0
|
|
20250114,182400,55035380,5860,5860,5860,5860,0
|
|
20250114,182300,55035380,5860,5860,5860,5860,0
|
|
20250114,182200,55035380,5860,5860,5860,5860,0
|
|
20250114,182100,55035380,5860,5860,5860,5860,0
|
|
20250114,182000,55035380,5860,5860,5860,5860,0
|
|
20250114,181900,55035380,5860,5860,5860,5860,0
|
|
20250114,181800,55035380,5860,5860,5860,5860,341
|
|
20250114,181700,55035380,5860,5860,5860,5860,0
|
|
20250114,181600,55035380,5860,5860,5860,5860,0
|
|
20250114,181500,55035380,5860,5860,5860,5860,0
|
|
20250114,181400,55035380,5860,5860,5860,5860,0
|
|
20250114,181300,55035380,5860,5860,5860,5860,0
|
|
20250114,181200,55035380,5860,5860,5860,5860,0
|
|
20250114,181100,55035380,5860,5860,5860,5860,0
|
|
20250114,181000,55035380,5860,5860,5860,5860,0
|
|
20250114,180900,55035380,5860,5860,5860,5860,0
|
|
20250114,180800,55035380,5860,5860,5860,5860,0
|
|
20250114,180700,55035380,5860,5860,5860,5860,0
|
|
20250114,180600,55035380,5860,5860,5860,5860,0
|
|
20250114,180500,55035380,5860,5860,5860,5860,0
|
|
20250114,180400,55035380,5860,5860,5860,5860,0
|
|
20250114,180300,55035380,5860,5860,5860,5860,0
|
|
20250114,180200,55035380,5860,5860,5860,5860,0
|
|
20250114,180100,55035380,5860,5860,5860,5860,0
|
|
20250114,180000,55035380,5860,5860,5860,5860,0
|
|
20250114,175900,55035380,5860,5860,5860,5860,0
|
|
20250114,175800,55035380,5860,5860,5860,5860,0
|
|
20250114,175700,55035380,5860,5860,5860,5860,0
|
|
20250114,175600,55035380,5860,5860,5860,5860,0
|
|
20250114,175500,55035380,5860,5860,5860,5860,0
|
|
20250114,175400,55035380,5860,5860,5860,5860,0
|
|
20250114,175300,55035380,5860,5860,5860,5860,0
|
|
20250114,175200,55035380,5860,5860,5860,5860,0
|
|
20250114,175100,55035380,5860,5860,5860,5860,0
|
|
20250114,175000,55035380,5860,5860,5860,5860,0
|
|
20250114,174900,55035380,5860,5860,5860,5860,0
|
|
20250114,174800,55035380,5860,5860,5860,5860,341
|
|
20250114,174700,55035380,5860,5860,5860,5860,0
|
|
20250114,174600,55035380,5860,5860,5860,5860,0
|
|
20250114,174500,55035380,5860,5860,5860,5860,0
|
|
20250114,174400,55035380,5860,5860,5860,5860,0
|
|
20250114,174300,55035380,5860,5860,5860,5860,0
|
|
20250114,174200,55035380,5860,5860,5860,5860,0
|
|
20250114,174100,55035380,5860,5860,5860,5860,0
|
|
20250114,174000,55035380,5860,5860,5860,5860,0
|
|
20250114,173900,55035380,5860,5860,5860,5860,0
|
|
20250114,173800,55035380,5860,5860,5860,5860,0
|
|
20250114,173700,55035380,5860,5860,5860,5860,0
|
|
20250114,173600,55035380,5860,5860,5860,5860,0
|
|
20250114,173500,55035380,5860,5860,5860,5860,0
|
|
20250114,173400,55035380,5860,5860,5860,5860,0
|
|
20250114,173300,55035380,5860,5860,5860,5860,0
|
|
20250114,173200,55035380,5860,5860,5860,5860,0
|
|
20250114,173100,55035380,5860,5860,5860,5860,0
|
|
20250114,173000,55035380,5860,5860,5860,5860,0
|
|
20250114,172900,55035380,5860,5860,5860,5860,0
|
|
20250114,172800,55035380,5860,5860,5860,5860,0
|
|
20250114,172700,55035380,5860,5860,5860,5860,0
|
|
20250114,172600,55035380,5860,5860,5860,5860,0
|
|
20250114,172500,55035380,5860,5860,5860,5860,0
|
|
20250114,172400,55035380,5860,5860,5860,5860,0
|
|
20250114,172300,55035380,5860,5860,5860,5860,0
|
|
20250114,172200,55035380,5860,5860,5860,5860,0
|
|
20250114,172100,55035380,5860,5860,5860,5860,0
|
|
20250114,172000,55035380,5860,5860,5860,5860,0
|
|
20250114,171900,55035380,5860,5860,5860,5860,0
|
|
20250114,171800,55035380,5860,5860,5860,5860,341
|
|
20250114,171700,55035380,5860,5860,5860,5860,0
|
|
20250114,171600,55035380,5860,5860,5860,5860,0
|
|
20250114,171500,55035380,5860,5860,5860,5860,0
|
|
20250114,171400,55035380,5860,5860,5860,5860,0
|
|
20250114,171300,55035380,5860,5860,5860,5860,0
|
|
20250114,171200,55035380,5860,5860,5860,5860,0
|
|
20250114,171100,55035380,5860,5860,5860,5860,0
|
|
20250114,171000,55035380,5860,5860,5860,5860,0
|
|
20250114,170900,55035380,5860,5860,5860,5860,0
|
|
20250114,170800,55035380,5860,5860,5860,5860,0
|
|
20250114,170700,55035380,5860,5860,5860,5860,0
|
|
20250114,170600,55035380,5860,5860,5860,5860,0
|
|
20250114,170500,55035380,5860,5860,5860,5860,0
|
|
20250114,170400,55035380,5860,5860,5860,5860,0
|
|
20250114,170300,55035380,5860,5860,5860,5860,0
|
|
20250114,170200,55035380,5860,5860,5860,5860,0
|
|
20250114,170100,55035380,5860,5860,5860,5860,0
|
|
20250114,170000,55035380,5860,5860,5860,5860,0
|
|
20250114,165900,55035380,5860,5860,5860,5860,0
|
|
20250114,165800,55035380,5860,5860,5860,5860,0
|
|
20250114,165700,55035380,5860,5860,5860,5860,0
|
|
20250114,165600,55035380,5860,5860,5860,5860,0
|
|
20250114,165500,55035380,5860,5860,5860,5860,0
|
|
20250114,165400,55035380,5860,5860,5860,5860,0
|
|
20250114,165300,55035380,5860,5860,5860,5860,0
|
|
20250114,165200,55035380,5860,5860,5860,5860,0
|
|
20250114,165100,55035380,5860,5860,5860,5860,0
|
|
20250114,165000,55035380,5860,5860,5860,5860,0
|
|
20250114,164900,55035380,5860,5860,5860,5860,0
|
|
20250114,164800,55035380,5860,5860,5860,5860,341
|
|
20250114,164700,55035380,5860,5860,5860,5860,0
|
|
20250114,164600,55035380,5860,5860,5860,5860,0
|
|
20250114,164500,55035380,5860,5860,5860,5860,0
|
|
20250114,164400,55035380,5860,5860,5860,5860,0
|
|
20250114,164300,55035380,5860,5860,5860,5860,0
|
|
20250114,164200,55035380,5860,5860,5860,5860,0
|
|
20250114,164100,55035380,5860,5860,5860,5860,0
|
|
20250114,164000,55035380,5860,5860,5860,5860,0
|
|
20250114,163900,55035380,5860,5860,5860,5860,0
|
|
20250114,163800,55035380,5860,5860,5860,5860,0
|
|
20250114,163700,55035380,5860,5860,5860,5860,0
|
|
20250114,163600,55035380,5860,5860,5860,5860,0
|
|
20250114,163500,55035380,5860,5860,5860,5860,0
|
|
20250114,163400,55035380,5860,5860,5860,5860,0
|
|
20250114,163300,55035380,5860,5860,5860,5860,0
|
|
20250114,163200,55035380,5860,5860,5860,5860,0
|
|
20250114,163100,55035380,5860,5860,5860,5860,0
|
|
20250114,163000,55035380,5860,5860,5860,5860,0
|
|
20250114,162900,55035380,5860,5860,5860,5860,0
|
|
20250114,162800,55035380,5860,5860,5860,5860,0
|
|
20250114,162700,55035380,5860,5860,5860,5860,0
|
|
20250114,162600,55035380,5860,5860,5860,5860,0
|
|
20250114,162500,55035380,5860,5860,5860,5860,0
|
|
20250114,162400,55035380,5860,5860,5860,5860,0
|
|
20250114,162300,55035380,5860,5860,5860,5860,0
|
|
20250114,162200,55035380,5860,5860,5860,5860,0
|
|
20250114,162100,55035380,5860,5860,5860,5860,0
|
|
20250114,162000,55035380,5860,5860,5860,5860,0
|
|
20250114,161900,55035380,5860,5860,5860,5860,0
|
|
20250114,161800,55035380,5860,5860,5860,5860,341
|
|
20250114,161700,55035380,5860,5860,5860,5860,0
|
|
20250114,161600,55035380,5860,5860,5860,5860,0
|
|
20250114,161500,55035380,5860,5860,5860,5860,0
|
|
20250114,161400,55035380,5860,5860,5860,5860,0
|
|
20250114,161300,55035380,5860,5860,5860,5860,0
|
|
20250114,161200,55035380,5860,5860,5860,5860,0
|
|
20250114,161100,55035380,5860,5860,5860,5860,0
|
|
20250114,161000,55035380,5860,5860,5860,5860,0
|
|
20250114,160900,55035380,5860,5860,5860,5860,0
|
|
20250114,160800,55035380,5860,5860,5860,5860,0
|
|
20250114,160700,55035380,5860,5860,5860,5860,0
|
|
20250114,160600,55035380,5860,5860,5860,5860,0
|
|
20250114,160500,55035380,5860,5860,5860,5860,0
|
|
20250114,160400,55035380,5860,5860,5860,5860,0
|
|
20250114,160300,55035380,5860,5860,5860,5860,0
|
|
20250114,160200,55035380,5860,5860,5860,5860,0
|
|
20250114,160100,55035380,5860,5860,5860,5860,0
|
|
20250114,160000,55035380,5860,5860,5860,5860,0
|
|
20250114,155900,55035380,5860,5860,5860,5860,0
|
|
20250114,155800,55035380,5860,5860,5860,5860,0
|
|
20250114,155700,55035380,5860,5860,5860,5860,0
|
|
20250114,155600,55035380,5860,5860,5860,5860,0
|
|
20250114,155500,55035380,5860,5860,5860,5860,0
|
|
20250114,155400,55035380,5860,5860,5860,5860,0
|
|
20250114,155300,55035380,5860,5860,5860,5860,0
|
|
20250114,155200,55035380,5860,5860,5860,5860,0
|
|
20250114,155100,55035380,5860,5860,5860,5860,0
|
|
20250114,155000,55035380,5860,5860,5860,5860,0
|
|
20250114,154900,55035380,5860,5860,5860,5860,0
|
|
20250114,154800,55035380,5860,5860,5860,5860,341
|
|
20250114,154700,55035380,5860,5860,5860,5860,0
|
|
20250114,154600,55035380,5860,5860,5860,5860,0
|
|
20250114,154500,55035380,5860,5860,5860,5860,0
|
|
20250114,154400,55035380,5860,5860,5860,5860,0
|
|
20250114,154300,55035380,5860,5860,5860,5860,0
|
|
20250114,154200,55035380,5860,5860,5860,5860,0
|
|
20250114,154100,55035380,5860,5860,5860,5860,0
|
|
20250114,154000,55035380,5860,5860,5860,5860,0
|
|
20250114,153900,55035380,5860,5860,5860,5860,0
|
|
20250114,153800,55035380,5860,5860,5860,5860,0
|
|
20250114,153700,55035380,5860,5860,5860,5860,0
|
|
20250114,153600,55035380,5860,5860,5860,5860,0
|
|
20250114,153500,55035380,5860,5860,5860,5860,0
|
|
20250114,153400,55035380,5860,5860,5860,5860,0
|
|
20250114,153300,55035380,5860,5860,5860,5860,0
|
|
20250114,153200,55035380,5860,5860,5860,5860,0
|
|
20250114,153100,55035380,5860,5860,5860,5860,0
|
|
20250114,153000,55035380,5860,5860,5860,5860,341
|
|
20250114,152900,53037120,5860,5860,5860,5860,0
|
|
20250114,152800,53037120,5860,5860,5860,5860,0
|
|
20250114,152700,53037120,5860,5860,5860,5860,0
|
|
20250114,152600,53037120,5860,5860,5860,5860,0
|
|
20250114,152500,53037120,5860,5860,5860,5860,0
|
|
20250114,152400,53037120,5860,5860,5860,5860,0
|
|
20250114,152300,53037120,5860,5860,5860,5860,0
|
|
20250114,152200,53037120,5860,5860,5860,5860,0
|
|
20250114,152100,53037120,5860,5860,5860,5860,0
|
|
20250114,152000,53037120,5860,5860,5860,5860,0
|
|
20250114,151900,53037120,5860,5860,5860,5860,0
|
|
20250114,151800,53037120,5860,5860,5860,5860,0
|
|
20250114,151700,53037120,5860,5860,5860,5860,0
|
|
20250114,151600,53037120,5860,5860,5860,5860,0
|
|
20250114,151500,53037120,5860,5860,5860,5860,0
|
|
20250114,151400,53037120,5860,5870,5870,5860,100
|
|
20250114,151300,52451090,5870,5870,5870,5870,0
|
|
20250114,151200,52451090,5870,5870,5870,5870,100
|
|
20250114,151100,51864090,5880,5880,5880,5880,0
|
|
20250114,151000,51864090,5880,5880,5880,5880,0
|
|
20250114,150900,51864090,5880,5880,5880,5880,42
|
|
20250114,150800,51617130,5880,5880,5880,5880,0
|
|
20250114,150700,51617130,5880,5880,5880,5880,1
|
|
20250114,150600,51611250,5880,5880,5880,5880,0
|
|
20250114,150500,51611250,5880,5880,5880,5880,0
|
|
20250114,150400,51611250,5880,5880,5880,5880,1
|
|
20250114,150300,51605370,5870,5870,5870,5870,0
|
|
20250114,150200,51605370,5870,5870,5870,5870,0
|
|
20250114,150100,51605370,5870,5870,5870,5870,0
|
|
20250114,150000,51605370,5870,5870,5870,5870,0
|
|
20250114,145900,51605370,5870,5870,5870,5870,0
|
|
20250114,145800,51605370,5870,5870,5870,5870,0
|
|
20250114,145700,51605370,5870,5870,5870,5870,0
|
|
20250114,145600,51605370,5870,5870,5870,5870,0
|
|
20250114,145500,51605370,5870,5870,5870,5870,0
|
|
20250114,145400,51605370,5870,5870,5870,5870,0
|
|
20250114,145300,51605370,5870,5870,5870,5870,20
|
|
20250114,145200,51487970,5870,5890,5890,5870,62
|
|
20250114,145100,51123690,5880,5880,5880,5880,0
|
|
20250114,145000,51123690,5880,5880,5880,5880,0
|
|
20250114,144900,51123690,5880,5880,5880,5880,0
|
|
20250114,144800,51123690,5880,5880,5880,5880,0
|
|
20250114,144700,51123690,5880,5880,5880,5880,0
|
|
20250114,144600,51123690,5880,5880,5880,5880,33
|
|
20250114,144500,50929650,5890,5890,5890,5890,0
|
|
20250114,144400,50929650,5890,5890,5890,5890,0
|
|
20250114,144300,50929650,5890,5890,5890,5890,1
|
|
20250114,144200,50923760,5890,5890,5890,5890,0
|
|
20250114,144100,50923760,5890,5890,5890,5890,0
|
|
20250114,144000,50923760,5890,5890,5890,5890,0
|
|
20250114,143900,50923760,5890,5890,5890,5890,0
|
|
20250114,143800,50923760,5890,5890,5890,5890,0
|
|
20250114,143700,50923760,5890,5890,5890,5890,0
|
|
20250114,143600,50923760,5890,5890,5890,5890,0
|
|
20250114,143500,50923760,5890,5890,5890,5890,0
|
|
20250114,143400,50923760,5890,5890,5890,5890,0
|
|
20250114,143300,50923760,5890,5890,5890,5890,0
|
|
20250114,143200,50923760,5890,5890,5890,5890,0
|
|
20250114,143100,50923760,5890,5890,5890,5890,0
|
|
20250114,143000,50923760,5890,5890,5890,5890,0
|
|
20250114,142900,50923760,5890,5890,5890,5890,0
|
|
20250114,142800,50923760,5890,5890,5890,5890,0
|
|
20250114,142700,50923760,5890,5890,5890,5890,0
|
|
20250114,142600,50923760,5890,5890,5890,5890,0
|
|
20250114,142500,50923760,5890,5890,5890,5890,0
|
|
20250114,142400,50923760,5890,5890,5890,5890,0
|
|
20250114,142300,50923760,5890,5890,5890,5890,0
|
|
20250114,142200,50923760,5890,5890,5890,5890,0
|
|
20250114,142100,50923760,5890,5890,5890,5890,0
|
|
20250114,142000,50923760,5890,5890,5890,5890,0
|
|
20250114,141900,50923760,5890,5890,5890,5890,0
|
|
20250114,141800,50923760,5890,5890,5890,5890,0
|
|
20250114,141700,50923760,5890,5890,5890,5890,0
|
|
20250114,141600,50923760,5890,5890,5890,5890,0
|
|
20250114,141500,50923760,5890,5890,5890,5890,0
|
|
20250114,141400,50923760,5890,5890,5890,5890,10
|
|
20250114,141300,50864860,5890,5890,5890,5890,0
|
|
20250114,141200,50864860,5890,5890,5890,5890,0
|
|
20250114,141100,50864860,5890,5890,5890,5890,0
|
|
20250114,141000,50864860,5890,5890,5890,5890,0
|
|
20250114,140900,50864860,5890,5890,5890,5890,0
|
|
20250114,140800,50864860,5890,5890,5890,5890,0
|
|
20250114,140700,50864860,5890,5890,5890,5890,0
|
|
20250114,140600,50864860,5890,5890,5890,5890,0
|
|
20250114,140500,50864860,5890,5890,5890,5890,0
|
|
20250114,140400,50864860,5890,5890,5890,5890,0
|
|
20250114,140300,50864860,5890,5890,5890,5890,1000
|
|
20250114,140200,44974860,5890,5890,5890,5890,0
|
|
20250114,140100,44974860,5890,5890,5890,5890,0
|
|
20250114,140000,44974860,5890,5890,5890,5890,0
|
|
20250114,135900,44974860,5890,5890,5890,5890,0
|
|
20250114,135800,44974860,5890,5890,5890,5890,51
|
|
20250114,135700,44674470,5860,5860,5860,5860,0
|
|
20250114,135600,44674470,5860,5860,5860,5860,0
|
|
20250114,135500,44674470,5860,5860,5860,5860,0
|
|
20250114,135400,44674470,5860,5860,5860,5860,0
|
|
20250114,135300,44674470,5860,5860,5860,5860,0
|
|
20250114,135200,44674470,5860,5860,5860,5860,0
|
|
20250114,135100,44674470,5860,5860,5860,5860,0
|
|
20250114,135000,44674470,5860,5860,5860,5860,0
|
|
20250114,134900,44674470,5860,5860,5860,5860,0
|
|
20250114,134800,44674470,5860,5860,5860,5860,0
|
|
20250114,134700,44674470,5860,5860,5860,5860,0
|
|
20250114,134600,44674470,5860,5860,5860,5860,0
|
|
20250114,134500,44674470,5860,5860,5860,5860,0
|
|
20250114,134400,44674470,5860,5860,5860,5860,0
|
|
20250114,134300,44674470,5860,5860,5860,5860,0
|
|
20250114,134200,44674470,5860,5860,5860,5860,0
|
|
20250114,134100,44674470,5860,5860,5860,5860,0
|
|
20250114,134000,44674470,5860,5860,5860,5860,0
|
|
20250114,133900,44674470,5860,5860,5860,5860,0
|
|
20250114,133800,44674470,5860,5860,5860,5860,120
|
|
20250114,133700,43971270,5860,5860,5860,5860,0
|
|
20250114,133600,43971270,5860,5860,5860,5860,0
|
|
20250114,133500,43971270,5860,5860,5860,5860,0
|
|
20250114,133400,43971270,5860,5860,5860,5860,0
|
|
20250114,133300,43971270,5860,5860,5860,5860,0
|
|
20250114,133200,43971270,5860,5860,5860,5860,0
|
|
20250114,133100,43971270,5860,5860,5860,5860,0
|
|
20250114,133000,43971270,5860,5860,5860,5860,0
|
|
20250114,132900,43971270,5860,5870,5870,5860,40
|
|
20250114,132800,43736840,5870,5870,5870,5870,0
|
|
20250114,132700,43736840,5870,5880,5880,5870,10
|
|
20250114,132600,43678120,5890,5890,5890,5890,1
|
|
20250114,132500,43672230,5890,5890,5890,5890,1
|
|
20250114,132400,43666340,5880,5880,5880,5880,0
|
|
20250114,132300,43666340,5880,5880,5880,5880,0
|
|
20250114,132200,43666340,5880,5880,5880,5880,1
|
|
20250114,132100,43660460,5880,5880,5880,5880,0
|
|
20250114,132000,43660460,5880,5880,5880,5880,50
|
|
20250114,131900,43366460,5890,5890,5890,5890,0
|
|
20250114,131800,43366460,5890,5890,5890,5890,0
|
|
20250114,131700,43366460,5890,5890,5890,5890,0
|
|
20250114,131600,43366460,5890,5890,5890,5890,0
|
|
20250114,131500,43366460,5890,5890,5890,5890,0
|
|
20250114,131400,43366460,5890,5890,5890,5890,0
|
|
20250114,131300,43366460,5890,5890,5890,5890,0
|
|
20250114,131200,43366460,5890,5890,5890,5890,0
|
|
20250114,131100,43366460,5890,5890,5890,5890,0
|
|
20250114,131000,43366460,5890,5890,5890,5890,0
|
|
20250114,130900,43366460,5890,5890,5890,5890,0
|
|
20250114,130800,43366460,5890,5890,5890,5890,0
|
|
20250114,130700,43366460,5890,5890,5890,5890,0
|
|
20250114,130600,43366460,5890,5890,5890,5890,0
|
|
20250114,130500,43366460,5890,5890,5890,5890,0
|
|
20250114,130400,43366460,5890,5890,5890,5890,0
|
|
20250114,130300,43366460,5890,5890,5890,5890,19
|
|
20250114,130200,43254550,5890,5890,5890,5890,0
|
|
20250114,130100,43254550,5890,5890,5890,5890,0
|
|
20250114,130000,43254550,5890,5890,5890,5890,0
|
|
20250114,125900,43254550,5890,5890,5890,5890,0
|
|
20250114,125800,43254550,5890,5890,5890,5890,0
|
|
20250114,125700,43254550,5890,5890,5890,5890,0
|
|
20250114,125600,43254550,5890,5890,5890,5890,0
|
|
20250114,125500,43254550,5890,5890,5890,5890,0
|
|
20250114,125400,43254550,5890,5890,5890,5890,0
|
|
20250114,125300,43254550,5890,5890,5890,5890,650
|
|
20250114,125200,39426050,5890,5890,5890,5890,0
|
|
20250114,125100,39426050,5890,5890,5890,5890,0
|
|
20250114,125000,39426050,5890,5890,5890,5890,0
|
|
20250114,124900,39426050,5890,5890,5890,5890,0
|
|
20250114,124800,39426050,5890,5890,5890,5890,0
|
|
20250114,124700,39426050,5890,5890,5890,5890,0
|
|
20250114,124600,39426050,5890,5890,5890,5890,0
|
|
20250114,124500,39426050,5890,5890,5890,5890,0
|
|
20250114,124400,39426050,5890,5890,5890,5890,1
|
|
20250114,124300,39420160,5890,5890,5890,5890,0
|
|
20250114,124200,39420160,5890,5890,5890,5890,0
|
|
20250114,124100,39420160,5890,5890,5890,5890,0
|
|
20250114,124000,39420160,5890,5890,5890,5890,0
|
|
20250114,123900,39420160,5890,5890,5890,5890,0
|
|
20250114,123800,39420160,5890,5890,5890,5890,0
|
|
20250114,123700,39420160,5890,5890,5890,5890,0
|
|
20250114,123600,39420160,5890,5890,5890,5890,0
|
|
20250114,123500,39420160,5890,5890,5890,5890,0
|
|
20250114,123400,39420160,5890,5890,5890,5890,0
|
|
20250114,123300,39420160,5890,5890,5890,5890,0
|
|
20250114,123200,39420160,5890,5890,5890,5890,0
|
|
20250114,123100,39420160,5890,5890,5890,5890,0
|
|
20250114,123000,39420160,5890,5890,5890,5890,0
|
|
20250114,122900,39420160,5890,5890,5890,5890,0
|
|
20250114,122800,39420160,5890,5890,5890,5890,0
|
|
20250114,122700,39420160,5890,5890,5890,5890,0
|
|
20250114,122600,39420160,5890,5890,5890,5890,0
|
|
20250114,122500,39420160,5890,5890,5890,5890,0
|
|
20250114,122400,39420160,5890,5890,5890,5890,0
|
|
20250114,122300,39420160,5890,5890,5890,5890,0
|
|
20250114,122200,39420160,5890,5890,5890,5890,0
|
|
20250114,122100,39420160,5890,5890,5890,5890,0
|
|
20250114,122000,39420160,5890,5890,5890,5890,0
|
|
20250114,121900,39420160,5890,5890,5890,5890,0
|
|
20250114,121800,39420160,5890,5890,5890,5890,0
|
|
20250114,121700,39420160,5890,5890,5890,5890,0
|
|
20250114,121600,39420160,5890,5890,5890,5890,0
|
|
20250114,121500,39420160,5890,5890,5890,5890,0
|
|
20250114,121400,39420160,5890,5890,5890,5890,0
|
|
20250114,121300,39420160,5890,5890,5890,5890,0
|
|
20250114,121200,39420160,5890,5890,5890,5890,0
|
|
20250114,121100,39420160,5890,5890,5890,5890,0
|
|
20250114,121000,39420160,5890,5890,5890,5890,0
|
|
20250114,120900,39420160,5890,5890,5890,5890,0
|
|
20250114,120800,39420160,5890,5890,5890,5890,0
|
|
20250114,120700,39420160,5890,5890,5890,5890,0
|
|
20250114,120600,39420160,5890,5890,5890,5890,0
|
|
20250114,120500,39420160,5890,5890,5890,5890,144
|
|
20250114,120400,38572000,5890,5890,5890,5890,0
|
|
20250114,120300,38572000,5890,5890,5890,5890,0
|
|
20250114,120200,38572000,5890,5890,5890,5890,0
|
|
20250114,120100,38572000,5890,5890,5890,5890,0
|
|
20250114,120000,38572000,5890,5890,5890,5890,0
|
|
20250114,115900,38572000,5890,5890,5890,5890,0
|
|
20250114,115800,38572000,5890,5890,5890,5890,0
|
|
20250114,115700,38572000,5890,5890,5890,5890,0
|
|
20250114,115600,38572000,5890,5890,5890,5890,0
|
|
20250114,115500,38572000,5890,5890,5890,5890,0
|
|
20250114,115400,38572000,5890,5890,5890,5890,500
|
|
20250114,115300,35627000,5880,5880,5880,5880,0
|
|
20250114,115200,35627000,5880,5880,5880,5880,0
|
|
20250114,115100,35627000,5880,5880,5880,5880,0
|
|
20250114,115000,35627000,5880,5880,5880,5880,0
|
|
20250114,114900,35627000,5880,5880,5880,5880,0
|
|
20250114,114800,35627000,5880,5880,5880,5880,0
|
|
20250114,114700,35627000,5880,5880,5880,5880,0
|
|
20250114,114600,35627000,5880,5880,5880,5880,0
|
|
20250114,114500,35627000,5880,5880,5880,5880,0
|
|
20250114,114400,35627000,5880,5880,5880,5880,0
|
|
20250114,114300,35627000,5880,5880,5880,5880,0
|
|
20250114,114200,35627000,5880,5880,5880,5880,0
|
|
20250114,114100,35627000,5880,5880,5880,5880,0
|
|
20250114,114000,35627000,5880,5880,5880,5880,0
|
|
20250114,113900,35627000,5880,5880,5880,5880,0
|
|
20250114,113800,35627000,5880,5880,5880,5880,0
|
|
20250114,113700,35627000,5880,5880,5880,5880,0
|
|
20250114,113600,35627000,5880,5880,5880,5880,0
|
|
20250114,113500,35627000,5880,5880,5880,5880,0
|
|
20250114,113400,35627000,5880,5880,5880,5880,0
|
|
20250114,113300,35627000,5880,5880,5880,5880,0
|
|
20250114,113200,35627000,5880,5880,5880,5880,0
|
|
20250114,113100,35627000,5880,5880,5880,5880,0
|
|
20250114,113000,35627000,5880,5880,5880,5880,0
|
|
20250114,112900,35627000,5880,5880,5880,5880,0
|
|
20250114,112800,35627000,5880,5880,5880,5880,60
|
|
20250114,112700,35274200,5880,5880,5880,5880,0
|
|
20250114,112600,35274200,5880,5880,5880,5880,0
|
|
20250114,112500,35274200,5880,5880,5880,5880,2
|
|
20250114,112400,35262440,5890,5890,5890,5890,0
|
|
20250114,112300,35262440,5890,5890,5890,5890,0
|
|
20250114,112200,35262440,5890,5890,5890,5890,0
|
|
20250114,112100,35262440,5890,5890,5890,5890,0
|
|
20250114,112000,35262440,5890,5890,5890,5890,0
|
|
20250114,111900,35262440,5890,5890,5890,5890,0
|
|
20250114,111800,35262440,5890,5890,5890,5890,0
|
|
20250114,111700,35262440,5890,5900,5900,5890,713
|
|
20250114,111600,31062370,5910,5910,5910,5910,0
|
|
20250114,111500,31062370,5910,5910,5910,5910,0
|
|
20250114,111400,31062370,5910,5910,5910,5910,0
|
|
20250114,111300,31062370,5910,5910,5910,5910,0
|
|
20250114,111200,31062370,5910,5910,5910,5910,0
|
|
20250114,111100,31062370,5910,5910,5910,5910,0
|
|
20250114,111000,31062370,5910,5910,5910,5910,0
|
|
20250114,110900,31062370,5910,5910,5910,5910,0
|
|
20250114,110800,31062370,5910,5910,5910,5910,0
|
|
20250114,110700,31062370,5910,5910,5910,5910,0
|
|
20250114,110600,31062370,5910,5910,5910,5910,0
|
|
20250114,110500,31062370,5910,5910,5910,5910,0
|
|
20250114,110400,31062370,5910,5910,5910,5910,0
|
|
20250114,110300,31062370,5910,5910,5910,5910,0
|
|
20250114,110200,31062370,5910,5910,5910,5910,0
|
|
20250114,110100,31062370,5910,5910,5910,5910,0
|
|
20250114,110000,31062370,5910,5910,5910,5910,0
|
|
20250114,105900,31062370,5910,5910,5910,5910,0
|
|
20250114,105800,31062370,5910,5910,5910,5910,0
|
|
20250114,105700,31062370,5910,5910,5910,5910,0
|
|
20250114,105600,31062370,5910,5910,5910,5910,0
|
|
20250114,105500,31062370,5910,5910,5910,5910,175
|
|
20250114,105400,30028120,5890,5890,5890,5890,0
|
|
20250114,105300,30028120,5890,5890,5890,5890,0
|
|
20250114,105200,30028120,5890,5890,5890,5890,2
|
|
20250114,105100,30016340,5890,5890,5890,5890,0
|
|
20250114,105000,30016340,5890,5890,5890,5890,0
|
|
20250114,104900,30016340,5890,5910,5910,5890,2300
|
|
20250114,104800,16451350,5910,5940,5940,5910,2
|
|
20250114,104700,16439500,5950,5950,5950,5950,0
|
|
20250114,104600,16439500,5950,5950,5950,5950,0
|
|
20250114,104500,16439500,5950,5950,5950,5950,0
|
|
20250114,104400,16439500,5950,5950,5950,5950,0
|
|
20250114,104300,16439500,5950,5950,5950,5950,0
|
|
20250114,104200,16439500,5950,5950,5950,5950,0
|
|
20250114,104100,16439500,5950,5950,5950,5950,0
|
|
20250114,104000,16439500,5950,5950,5950,5950,0
|
|
20250114,103900,16439500,5950,5950,5950,5950,0
|
|
20250114,103800,16439500,5950,5950,5950,5950,0
|
|
20250114,103700,16439500,5950,5950,5950,5950,0
|
|
20250114,103600,16439500,5950,5950,5950,5950,0
|
|
20250114,103500,16439500,5950,5950,5950,5950,0
|
|
20250114,103400,16439500,5950,5950,5950,5950,0
|
|
20250114,103300,16439500,5950,5950,5950,5950,2
|
|
20250114,103200,16427600,5940,5940,5940,5940,0
|
|
20250114,103100,16427600,5940,5940,5940,5940,0
|
|
20250114,103000,16427600,5940,5940,5940,5940,0
|
|
20250114,102900,16427600,5940,5940,5940,5940,0
|
|
20250114,102800,16427600,5940,5940,5940,5940,0
|
|
20250114,102700,16427600,5940,5940,5940,5940,0
|
|
20250114,102600,16427600,5940,5930,5940,5930,15
|
|
20250114,102500,16338640,5930,5930,5940,5930,188
|
|
20250114,102400,15223120,5940,5930,5940,5930,8
|
|
20250114,102300,15175640,5930,5910,5930,5910,372
|
|
20250114,102200,12969870,5900,5900,5900,5900,158
|
|
20250114,102100,12037670,5900,5900,5900,5880,1162
|
|
20250114,102000,5193560,5930,5930,5930,5930,0
|
|
20250114,101900,5193560,5930,5930,5930,5930,0
|
|
20250114,101800,5193560,5930,5930,5930,5930,0
|
|
20250114,101700,5193560,5930,5930,5930,5930,0
|
|
20250114,101600,5193560,5930,5930,5930,5930,0
|
|
20250114,101500,5193560,5930,5930,5930,5930,0
|
|
20250114,101400,5193560,5930,5930,5930,5930,0
|
|
20250114,101300,5193560,5930,5930,5930,5930,0
|
|
20250114,101200,5193560,5930,5930,5930,5930,0
|
|
20250114,101100,5193560,5930,5930,5930,5930,0
|
|
20250114,101000,5193560,5930,5930,5930,5930,0
|
|
20250114,100900,5193560,5930,5930,5930,5930,0
|
|
20250114,100800,5193560,5930,5930,5930,5930,0
|
|
20250114,100700,5193560,5930,5930,5930,5930,0
|
|
20250114,100600,5193560,5930,5930,5930,5930,0
|
|
20250114,100500,5193560,5930,5930,5930,5930,0
|
|
20250114,100400,5193560,5930,5930,5930,5930,0
|
|
20250114,100300,5193560,5930,5930,5930,5930,0
|
|
20250114,100200,5193560,5930,5930,5930,5930,0
|
|
20250114,100100,5193560,5930,5930,5930,5930,0
|
|
20250114,100000,5193560,5930,5930,5930,5930,0
|
|
20250114,095900,5193560,5930,5930,5930,5930,0
|
|
20250114,095800,5193560,5930,5930,5930,5930,2
|
|
20250114,095700,5181700,5930,5930,5930,5930,0
|
|
20250114,095600,5181700,5930,5930,5930,5930,0
|
|
20250114,095500,5181700,5930,5930,5930,5930,0
|
|
20250114,095400,5181700,5930,5930,5930,5930,0
|
|
20250114,095300,5181700,5930,5930,5930,5930,0
|
|
20250114,095200,5181700,5930,5930,5930,5930,0
|
|
20250114,095100,5181700,5930,5930,5930,5930,0
|
|
20250114,095000,5181700,5930,5930,5930,5930,0
|
|
20250114,094900,5181700,5930,5930,5930,5930,0
|
|
20250114,094800,5181700,5930,5930,5930,5930,0
|
|
20250114,094700,5181700,5930,5930,5930,5930,0
|
|
20250114,094600,5181700,5930,5930,5930,5930,0
|
|
20250114,094500,5181700,5930,5930,5930,5930,0
|
|
20250114,094400,5181700,5930,5930,5930,5930,1
|
|
20250114,094300,5175770,5930,5930,5930,5930,6
|
|
20250114,094200,5140190,5930,5930,5930,5930,12
|
|
20250114,094100,5069030,5920,5920,5920,5920,2
|
|
20250114,094000,5057190,5930,5930,5930,5930,0
|
|
20250114,093900,5057190,5930,5930,5930,5930,0
|
|
20250114,093800,5057190,5930,5930,5930,5930,0
|
|
20250114,093700,5057190,5930,5930,5930,5930,0
|
|
20250114,093600,5057190,5930,5930,5930,5930,0
|
|
20250114,093500,5057190,5930,5930,5930,5930,0
|
|
20250114,093400,5057190,5930,5930,5930,5930,0
|
|
20250114,093300,5057190,5930,5930,5930,5930,0
|
|
20250114,093200,5057190,5930,5930,5930,5930,0
|
|
20250114,093100,5057190,5930,5930,5930,5930,0
|
|
20250114,093000,5057190,5930,5930,5930,5930,0
|
|
20250114,092900,5057190,5930,5930,5930,5930,0
|
|
20250114,092800,5057190,5930,5930,5930,5930,0
|
|
20250114,092700,5057190,5930,5930,5930,5930,0
|
|
20250114,092600,5057190,5930,5930,5930,5930,0
|
|
20250114,092500,5057190,5930,5930,5930,5930,0
|
|
20250114,092400,5057190,5930,5930,5930,5930,0
|
|
20250114,092300,5057190,5930,5930,5930,5930,0
|
|
20250114,092200,5057190,5930,5930,5930,5930,0
|
|
20250114,092100,5057190,5930,5930,5930,5930,1
|
|
20250114,092000,5051260,5920,5920,5920,5920,160
|
|
20250114,091900,4104060,5920,5920,5920,5920,0
|
|
20250114,091800,4104060,5920,5920,5920,5920,1
|
|
20250114,091700,4098140,5900,5900,5900,5900,0
|
|
20250114,091600,4098140,5900,5900,5900,5900,0
|
|
20250114,091500,4098140,5900,5900,5900,5900,41
|
|
20250114,091400,3856240,5910,5910,5910,5910,20
|
|
20250114,091300,3738040,5890,5890,5890,5890,0
|
|
20250114,091200,3738040,5890,5890,5890,5890,1
|
|
20250114,091100,3732150,5920,5920,5920,5920,112
|
|
20250114,091000,3069110,5890,5890,5890,5890,0
|
|
20250114,090900,3069110,5890,5890,5890,5890,0
|
|
20250114,090800,3069110,5890,5890,5890,5890,0
|
|
20250114,090700,3069110,5890,5890,5890,5890,0
|
|
20250114,090600,3069110,5890,5890,5890,5890,0
|
|
20250114,090500,3069110,5890,5890,5890,5890,500
|
|
20250114,090400,124110,5910,5910,5910,5910,0
|
|
20250114,090300,124110,5910,5910,5910,5910,0
|
|
20250114,090200,124110,5910,5910,5910,5910,0
|
|
20250114,090100,124110,5910,5910,5910,5910,0
|
|
20250114,090000,124110,5910,5910,5910,5910,21
|