621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,191800,97316210,5840,5840,5840,5840,1898
|
|
20250116,191700,97316210,5840,5840,5840,5840,0
|
|
20250116,191600,97316210,5840,5840,5840,5840,0
|
|
20250116,191500,97316210,5840,5840,5840,5840,0
|
|
20250116,191400,97316210,5840,5840,5840,5840,0
|
|
20250116,191300,97316210,5840,5840,5840,5840,0
|
|
20250116,191200,97316210,5840,5840,5840,5840,0
|
|
20250116,191100,97316210,5840,5840,5840,5840,0
|
|
20250116,191000,97316210,5840,5840,5840,5840,0
|
|
20250116,190900,97316210,5840,5840,5840,5840,0
|
|
20250116,190800,97316210,5840,5840,5840,5840,0
|
|
20250116,190700,97316210,5840,5840,5840,5840,0
|
|
20250116,190600,97316210,5840,5840,5840,5840,0
|
|
20250116,190500,97316210,5840,5840,5840,5840,0
|
|
20250116,190400,97316210,5840,5840,5840,5840,0
|
|
20250116,190300,97316210,5840,5840,5840,5840,0
|
|
20250116,190200,97316210,5840,5840,5840,5840,0
|
|
20250116,190100,97316210,5840,5840,5840,5840,0
|
|
20250116,190000,97316210,5840,5840,5840,5840,0
|
|
20250116,185900,97316210,5840,5840,5840,5840,0
|
|
20250116,185800,97316210,5840,5840,5840,5840,0
|
|
20250116,185700,97316210,5840,5840,5840,5840,0
|
|
20250116,185600,97316210,5840,5840,5840,5840,0
|
|
20250116,185500,97316210,5840,5840,5840,5840,0
|
|
20250116,185400,97316210,5840,5840,5840,5840,0
|
|
20250116,185300,97316210,5840,5840,5840,5840,0
|
|
20250116,185200,97316210,5840,5840,5840,5840,0
|
|
20250116,185100,97316210,5840,5840,5840,5840,0
|
|
20250116,185000,97316210,5840,5840,5840,5840,0
|
|
20250116,184900,97316210,5840,5840,5840,5840,0
|
|
20250116,184800,97316210,5840,5840,5840,5840,1898
|
|
20250116,184700,97316210,5840,5840,5840,5840,0
|
|
20250116,184600,97316210,5840,5840,5840,5840,0
|
|
20250116,184500,97316210,5840,5840,5840,5840,0
|
|
20250116,184400,97316210,5840,5840,5840,5840,0
|
|
20250116,184300,97316210,5840,5840,5840,5840,0
|
|
20250116,184200,97316210,5840,5840,5840,5840,0
|
|
20250116,184100,97316210,5840,5840,5840,5840,0
|
|
20250116,184000,97316210,5840,5840,5840,5840,0
|
|
20250116,183900,97316210,5840,5840,5840,5840,0
|
|
20250116,183800,97316210,5840,5840,5840,5840,0
|
|
20250116,183700,97316210,5840,5840,5840,5840,0
|
|
20250116,183600,97316210,5840,5840,5840,5840,0
|
|
20250116,183500,97316210,5840,5840,5840,5840,0
|
|
20250116,183400,97316210,5840,5840,5840,5840,0
|
|
20250116,183300,97316210,5840,5840,5840,5840,0
|
|
20250116,183200,97316210,5840,5840,5840,5840,0
|
|
20250116,183100,97316210,5840,5840,5840,5840,0
|
|
20250116,183000,97316210,5840,5840,5840,5840,0
|
|
20250116,182900,97316210,5840,5840,5840,5840,0
|
|
20250116,182800,97316210,5840,5840,5840,5840,0
|
|
20250116,182700,97316210,5840,5840,5840,5840,0
|
|
20250116,182600,97316210,5840,5840,5840,5840,0
|
|
20250116,182500,97316210,5840,5840,5840,5840,0
|
|
20250116,182400,97316210,5840,5840,5840,5840,0
|
|
20250116,182300,97316210,5840,5840,5840,5840,0
|
|
20250116,182200,97316210,5840,5840,5840,5840,0
|
|
20250116,182100,97316210,5840,5840,5840,5840,0
|
|
20250116,182000,97316210,5840,5840,5840,5840,0
|
|
20250116,181900,97316210,5840,5840,5840,5840,0
|
|
20250116,181800,97316210,5840,5840,5840,5840,1898
|
|
20250116,181700,97316210,5840,5840,5840,5840,0
|
|
20250116,181600,97316210,5840,5840,5840,5840,0
|
|
20250116,181500,97316210,5840,5840,5840,5840,0
|
|
20250116,181400,97316210,5840,5840,5840,5840,0
|
|
20250116,181300,97316210,5840,5840,5840,5840,0
|
|
20250116,181200,97316210,5840,5840,5840,5840,0
|
|
20250116,181100,97316210,5840,5840,5840,5840,0
|
|
20250116,181000,97316210,5840,5840,5840,5840,0
|
|
20250116,180900,97316210,5840,5840,5840,5840,0
|
|
20250116,180800,97316210,5840,5840,5840,5840,0
|
|
20250116,180700,97316210,5840,5840,5840,5840,0
|
|
20250116,180600,97316210,5840,5840,5840,5840,0
|
|
20250116,180500,97316210,5840,5840,5840,5840,0
|
|
20250116,180400,97316210,5840,5840,5840,5840,0
|
|
20250116,180300,97316210,5840,5840,5840,5840,0
|
|
20250116,180200,97316210,5840,5840,5840,5840,0
|
|
20250116,180100,97316210,5840,5840,5840,5840,0
|
|
20250116,180000,97316210,5840,5840,5840,5840,0
|
|
20250116,175900,97316210,5840,5840,5840,5840,0
|
|
20250116,175800,97316210,5840,5840,5840,5840,0
|
|
20250116,175700,97316210,5840,5840,5840,5840,0
|
|
20250116,175600,97316210,5840,5840,5840,5840,0
|
|
20250116,175500,97316210,5840,5840,5840,5840,0
|
|
20250116,175400,97316210,5840,5840,5840,5840,0
|
|
20250116,175300,97316210,5840,5840,5840,5840,0
|
|
20250116,175200,97316210,5840,5840,5840,5840,0
|
|
20250116,175100,97316210,5840,5840,5840,5840,0
|
|
20250116,175000,97316210,5840,5840,5840,5840,0
|
|
20250116,174900,97316210,5840,5840,5840,5840,0
|
|
20250116,174800,97316210,5840,5840,5840,5840,1898
|
|
20250116,174700,97316210,5840,5840,5840,5840,0
|
|
20250116,174600,97316210,5840,5840,5840,5840,0
|
|
20250116,174500,97316210,5840,5840,5840,5840,0
|
|
20250116,174400,97316210,5840,5840,5840,5840,0
|
|
20250116,174300,97316210,5840,5840,5840,5840,0
|
|
20250116,174200,97316210,5840,5840,5840,5840,0
|
|
20250116,174100,97316210,5840,5840,5840,5840,0
|
|
20250116,174000,97316210,5840,5840,5840,5840,0
|
|
20250116,173900,97316210,5840,5840,5840,5840,0
|
|
20250116,173800,97316210,5840,5840,5840,5840,0
|
|
20250116,173700,97316210,5840,5840,5840,5840,0
|
|
20250116,173600,97316210,5840,5840,5840,5840,0
|
|
20250116,173500,97316210,5840,5840,5840,5840,0
|
|
20250116,173400,97316210,5840,5840,5840,5840,0
|
|
20250116,173300,97316210,5840,5840,5840,5840,0
|
|
20250116,173200,97316210,5840,5840,5840,5840,0
|
|
20250116,173100,97316210,5840,5840,5840,5840,0
|
|
20250116,173000,97316210,5840,5840,5840,5840,0
|
|
20250116,172900,97316210,5840,5840,5840,5840,0
|
|
20250116,172800,97316210,5840,5840,5840,5840,0
|
|
20250116,172700,97316210,5840,5840,5840,5840,0
|
|
20250116,172600,97316210,5840,5840,5840,5840,0
|
|
20250116,172500,97316210,5840,5840,5840,5840,0
|
|
20250116,172400,97316210,5840,5840,5840,5840,0
|
|
20250116,172300,97316210,5840,5840,5840,5840,0
|
|
20250116,172200,97316210,5840,5840,5840,5840,0
|
|
20250116,172100,97316210,5840,5840,5840,5840,0
|
|
20250116,172000,97316210,5840,5840,5840,5840,0
|
|
20250116,171900,97316210,5840,5840,5840,5840,0
|
|
20250116,171800,97316210,5840,5840,5840,5840,1898
|
|
20250116,171700,97316210,5840,5840,5840,5840,0
|
|
20250116,171600,97316210,5840,5840,5840,5840,0
|
|
20250116,171500,97316210,5840,5840,5840,5840,0
|
|
20250116,171400,97316210,5840,5840,5840,5840,0
|
|
20250116,171300,97316210,5840,5840,5840,5840,0
|
|
20250116,171200,97316210,5840,5840,5840,5840,0
|
|
20250116,171100,97316210,5840,5840,5840,5840,0
|
|
20250116,171000,97316210,5840,5840,5840,5840,0
|
|
20250116,170900,97316210,5840,5840,5840,5840,0
|
|
20250116,170800,97316210,5840,5840,5840,5840,0
|
|
20250116,170700,97316210,5840,5840,5840,5840,0
|
|
20250116,170600,97316210,5840,5840,5840,5840,0
|
|
20250116,170500,97316210,5840,5840,5840,5840,0
|
|
20250116,170400,97316210,5840,5840,5840,5840,0
|
|
20250116,170300,97316210,5840,5840,5840,5840,0
|
|
20250116,170200,97316210,5840,5840,5840,5840,0
|
|
20250116,170100,97316210,5840,5840,5840,5840,0
|
|
20250116,170000,97316210,5840,5840,5840,5840,0
|
|
20250116,165900,97316210,5840,5840,5840,5840,0
|
|
20250116,165800,97316210,5840,5840,5840,5840,0
|
|
20250116,165700,97316210,5840,5840,5840,5840,0
|
|
20250116,165600,97316210,5840,5840,5840,5840,0
|
|
20250116,165500,97316210,5840,5840,5840,5840,0
|
|
20250116,165400,97316210,5840,5840,5840,5840,0
|
|
20250116,165300,97316210,5840,5840,5840,5840,0
|
|
20250116,165200,97316210,5840,5840,5840,5840,0
|
|
20250116,165100,97316210,5840,5840,5840,5840,0
|
|
20250116,165000,97316210,5840,5840,5840,5840,0
|
|
20250116,164900,97316210,5840,5840,5840,5840,0
|
|
20250116,164800,97316210,5840,5840,5840,5840,1898
|
|
20250116,164700,97316210,5840,5840,5840,5840,0
|
|
20250116,164600,97316210,5840,5840,5840,5840,0
|
|
20250116,164500,97316210,5840,5840,5840,5840,0
|
|
20250116,164400,97316210,5840,5840,5840,5840,0
|
|
20250116,164300,97316210,5840,5840,5840,5840,0
|
|
20250116,164200,97316210,5840,5840,5840,5840,0
|
|
20250116,164100,97316210,5840,5840,5840,5840,0
|
|
20250116,164000,97316210,5840,5840,5840,5840,0
|
|
20250116,163900,97316210,5840,5840,5840,5840,0
|
|
20250116,163800,97316210,5840,5840,5840,5840,0
|
|
20250116,163700,97316210,5840,5840,5840,5840,0
|
|
20250116,163600,97316210,5840,5840,5840,5840,0
|
|
20250116,163500,97316210,5840,5840,5840,5840,0
|
|
20250116,163400,97316210,5840,5840,5840,5840,0
|
|
20250116,163300,97316210,5840,5840,5840,5840,0
|
|
20250116,163200,97316210,5840,5840,5840,5840,0
|
|
20250116,163100,97316210,5840,5840,5840,5840,0
|
|
20250116,163000,97316210,5840,5840,5840,5840,0
|
|
20250116,162900,97316210,5840,5840,5840,5840,0
|
|
20250116,162800,97316210,5840,5840,5840,5840,0
|
|
20250116,162700,97316210,5840,5840,5840,5840,0
|
|
20250116,162600,97316210,5840,5840,5840,5840,0
|
|
20250116,162500,97316210,5840,5840,5840,5840,0
|
|
20250116,162400,97316210,5840,5840,5840,5840,0
|
|
20250116,162300,97316210,5840,5840,5840,5840,0
|
|
20250116,162200,97316210,5840,5840,5840,5840,0
|
|
20250116,162100,97316210,5840,5840,5840,5840,0
|
|
20250116,162000,97316210,5840,5840,5840,5840,0
|
|
20250116,161900,97316210,5840,5840,5840,5840,0
|
|
20250116,161800,97316210,5840,5840,5840,5840,1898
|
|
20250116,161700,97316210,5840,5840,5840,5840,0
|
|
20250116,161600,97316210,5840,5840,5840,5840,0
|
|
20250116,161500,97316210,5840,5840,5840,5840,0
|
|
20250116,161400,97316210,5840,5840,5840,5840,0
|
|
20250116,161300,97316210,5840,5840,5840,5840,0
|
|
20250116,161200,97316210,5840,5840,5840,5840,0
|
|
20250116,161100,97316210,5840,5840,5840,5840,0
|
|
20250116,161000,97316210,5840,5840,5840,5840,0
|
|
20250116,160900,97316210,5840,5840,5840,5840,0
|
|
20250116,160800,97316210,5840,5840,5840,5840,0
|
|
20250116,160700,97316210,5840,5840,5840,5840,0
|
|
20250116,160600,97316210,5840,5840,5840,5840,0
|
|
20250116,160500,97316210,5840,5840,5840,5840,0
|
|
20250116,160400,97316210,5840,5840,5840,5840,0
|
|
20250116,160300,97316210,5840,5840,5840,5840,0
|
|
20250116,160200,97316210,5840,5840,5840,5840,0
|
|
20250116,160100,97316210,5840,5840,5840,5840,0
|
|
20250116,160000,97316210,5840,5840,5840,5840,0
|
|
20250116,155900,97316210,5840,5840,5840,5840,0
|
|
20250116,155800,97316210,5840,5840,5840,5840,0
|
|
20250116,155700,97316210,5840,5840,5840,5840,0
|
|
20250116,155600,97316210,5840,5840,5840,5840,0
|
|
20250116,155500,97316210,5840,5840,5840,5840,0
|
|
20250116,155400,97316210,5840,5840,5840,5840,0
|
|
20250116,155300,97316210,5840,5840,5840,5840,0
|
|
20250116,155200,97316210,5840,5840,5840,5840,0
|
|
20250116,155100,97316210,5840,5840,5840,5840,0
|
|
20250116,155000,97316210,5840,5840,5840,5840,0
|
|
20250116,154900,97316210,5840,5840,5840,5840,0
|
|
20250116,154800,97316210,5840,5840,5840,5840,1898
|
|
20250116,154700,97316210,5840,5840,5840,5840,0
|
|
20250116,154600,97316210,5840,5840,5840,5840,0
|
|
20250116,154500,97316210,5840,5840,5840,5840,0
|
|
20250116,154400,97316210,5840,5840,5840,5840,0
|
|
20250116,154300,97316210,5840,5840,5840,5840,0
|
|
20250116,154200,97316210,5840,5840,5840,5840,0
|
|
20250116,154100,97316210,5840,5840,5840,5840,0
|
|
20250116,154000,97316210,5840,5840,5840,5840,0
|
|
20250116,153900,97316210,5840,5840,5840,5840,0
|
|
20250116,153800,97316210,5840,5840,5840,5840,0
|
|
20250116,153700,97316210,5840,5840,5840,5840,0
|
|
20250116,153600,97316210,5840,5840,5840,5840,0
|
|
20250116,153500,97316210,5840,5840,5840,5840,0
|
|
20250116,153400,97316210,5840,5840,5840,5840,0
|
|
20250116,153300,97316210,5840,5840,5840,5840,0
|
|
20250116,153200,97316210,5840,5840,5840,5840,0
|
|
20250116,153100,97316210,5840,5840,5840,5840,0
|
|
20250116,153000,97316210,5840,5840,5840,5840,1898
|
|
20250116,152900,86231890,5840,5840,5840,5840,0
|
|
20250116,152800,86231890,5840,5840,5840,5840,0
|
|
20250116,152700,86231890,5840,5840,5840,5840,0
|
|
20250116,152600,86231890,5840,5840,5840,5840,0
|
|
20250116,152500,86231890,5840,5840,5840,5840,0
|
|
20250116,152400,86231890,5840,5840,5840,5840,0
|
|
20250116,152300,86231890,5840,5840,5840,5840,0
|
|
20250116,152200,86231890,5840,5840,5840,5840,0
|
|
20250116,152100,86231890,5840,5840,5840,5840,0
|
|
20250116,152000,86231890,5840,5840,5840,5840,0
|
|
20250116,151900,86231890,5840,5840,5840,5840,0
|
|
20250116,151800,86231890,5840,5850,5850,5840,52
|
|
20250116,151700,85928200,5860,5860,5860,5860,0
|
|
20250116,151600,85928200,5860,5860,5860,5860,0
|
|
20250116,151500,85928200,5860,5860,5860,5860,0
|
|
20250116,151400,85928200,5860,5860,5860,5860,1
|
|
20250116,151300,85922340,5830,5830,5830,5830,0
|
|
20250116,151200,85922340,5830,5830,5830,5830,0
|
|
20250116,151100,85922340,5830,5830,5830,5830,0
|
|
20250116,151000,85922340,5830,5850,5850,5830,200
|
|
20250116,150900,84754880,5860,5870,5870,5860,192
|
|
20250116,150800,83629340,5870,5870,5870,5870,0
|
|
20250116,150700,83629340,5870,5870,5870,5870,1
|
|
20250116,150600,83623470,5870,5870,5870,5870,0
|
|
20250116,150500,83623470,5870,5870,5870,5870,0
|
|
20250116,150400,83623470,5870,5870,5870,5870,0
|
|
20250116,150300,83623470,5870,5870,5870,5870,9
|
|
20250116,150200,83570640,5870,5880,5880,5870,11
|
|
20250116,150100,83505970,5890,5890,5890,5890,0
|
|
20250116,150000,83505970,5890,5890,5890,5890,0
|
|
20250116,145900,83505970,5890,5890,5890,5890,0
|
|
20250116,145800,83505970,5890,5890,5890,5890,0
|
|
20250116,145700,83505970,5890,5890,5890,5890,0
|
|
20250116,145600,83505970,5890,5890,5890,5890,0
|
|
20250116,145500,83505970,5890,5890,5890,5890,0
|
|
20250116,145400,83505970,5890,5890,5890,5890,195
|
|
20250116,145300,82357420,5890,5890,5890,5890,0
|
|
20250116,145200,82357420,5890,5890,5890,5890,0
|
|
20250116,145100,82357420,5890,5890,5890,5890,2
|
|
20250116,145000,82345640,5860,5860,5860,5860,0
|
|
20250116,144900,82345640,5860,5860,5860,5860,0
|
|
20250116,144800,82345640,5860,5860,5860,5860,57
|
|
20250116,144700,82011620,5860,5860,5860,5860,0
|
|
20250116,144600,82011620,5860,5860,5860,5860,0
|
|
20250116,144500,82011620,5860,5860,5860,5860,0
|
|
20250116,144400,82011620,5860,5860,5860,5860,0
|
|
20250116,144300,82011620,5860,5860,5860,5860,0
|
|
20250116,144200,82011620,5860,5860,5860,5860,12
|
|
20250116,144100,81941300,5860,5860,5860,5860,0
|
|
20250116,144000,81941300,5860,5860,5860,5860,0
|
|
20250116,143900,81941300,5860,5860,5860,5860,1
|
|
20250116,143800,81935440,5870,5870,5870,5870,0
|
|
20250116,143700,81935440,5870,5870,5870,5870,88
|
|
20250116,143600,81418880,5890,5890,5890,5890,0
|
|
20250116,143500,81418880,5890,5890,5890,5890,0
|
|
20250116,143400,81418880,5890,5890,5890,5890,0
|
|
20250116,143300,81418880,5890,5890,5890,5890,0
|
|
20250116,143200,81418880,5890,5890,5890,5890,0
|
|
20250116,143100,81418880,5890,5890,5890,5890,50
|
|
20250116,143000,81124380,5890,5890,5890,5890,2
|
|
20250116,142900,81112600,5890,5890,5890,5890,50
|
|
20250116,142800,80818100,5890,5890,5890,5890,0
|
|
20250116,142700,80818100,5890,5890,5890,5890,0
|
|
20250116,142600,80818100,5890,5890,5890,5890,3
|
|
20250116,142500,80800430,5890,5890,5890,5890,0
|
|
20250116,142400,80800430,5890,5890,5890,5890,0
|
|
20250116,142300,80800430,5890,5890,5890,5890,0
|
|
20250116,142200,80800430,5890,5890,5890,5890,0
|
|
20250116,142100,80800430,5890,5890,5890,5890,0
|
|
20250116,142000,80800430,5890,5890,5890,5890,0
|
|
20250116,141900,80800430,5890,5890,5890,5890,0
|
|
20250116,141800,80800430,5890,5890,5890,5890,0
|
|
20250116,141700,80800430,5890,5890,5890,5890,0
|
|
20250116,141600,80800430,5890,5890,5890,5890,0
|
|
20250116,141500,80800430,5890,5890,5890,5890,4
|
|
20250116,141400,80776870,5900,5900,5900,5900,0
|
|
20250116,141300,80776870,5900,5900,5900,5900,0
|
|
20250116,141200,80776870,5900,5900,5900,5900,0
|
|
20250116,141100,80776870,5900,5900,5900,5900,0
|
|
20250116,141000,80776870,5900,5900,5900,5900,0
|
|
20250116,140900,80776870,5900,5900,5900,5900,0
|
|
20250116,140800,80776870,5900,5900,5900,5900,0
|
|
20250116,140700,80776870,5900,5900,5900,5900,0
|
|
20250116,140600,80776870,5900,5900,5900,5900,0
|
|
20250116,140500,80776870,5900,5900,5900,5900,0
|
|
20250116,140400,80776870,5900,5900,5900,5900,0
|
|
20250116,140300,80776870,5900,5900,5900,5900,0
|
|
20250116,140200,80776870,5900,5880,5900,5880,740
|
|
20250116,140100,76418370,5900,5900,5900,5900,0
|
|
20250116,140000,76418370,5900,5900,5900,5900,0
|
|
20250116,135900,76418370,5900,5900,5900,5900,0
|
|
20250116,135800,76418370,5900,5900,5900,5900,0
|
|
20250116,135700,76418370,5900,5900,5900,5900,0
|
|
20250116,135600,76418370,5900,5880,5900,5880,700
|
|
20250116,135500,72291530,5860,5860,5860,5860,0
|
|
20250116,135400,72291530,5860,5860,5860,5860,11
|
|
20250116,135300,72227070,5880,5880,5880,5880,0
|
|
20250116,135200,72227070,5880,5880,5880,5880,0
|
|
20250116,135100,72227070,5880,5880,5880,5880,0
|
|
20250116,135000,72227070,5880,5880,5880,5880,0
|
|
20250116,134900,72227070,5880,5880,5880,5880,0
|
|
20250116,134800,72227070,5880,5880,5880,5880,0
|
|
20250116,134700,72227070,5880,5880,5880,5880,0
|
|
20250116,134600,72227070,5880,5880,5880,5880,3
|
|
20250116,134500,72209430,5880,5880,5880,5880,1
|
|
20250116,134400,72203550,5870,5870,5870,5870,0
|
|
20250116,134300,72203550,5870,5870,5870,5870,0
|
|
20250116,134200,72203550,5870,5870,5870,5870,0
|
|
20250116,134100,72203550,5870,5870,5870,5870,0
|
|
20250116,134000,72203550,5870,5870,5870,5870,0
|
|
20250116,133900,72203550,5870,5870,5870,5870,0
|
|
20250116,133800,72203550,5870,5870,5870,5870,0
|
|
20250116,133700,72203550,5870,5870,5870,5870,0
|
|
20250116,133600,72203550,5870,5870,5870,5870,0
|
|
20250116,133500,72203550,5870,5870,5870,5870,0
|
|
20250116,133400,72203550,5870,5870,5870,5870,0
|
|
20250116,133300,72203550,5870,5870,5870,5870,0
|
|
20250116,133200,72203550,5870,5870,5870,5870,400
|
|
20250116,133100,69855550,5870,5870,5870,5870,0
|
|
20250116,133000,69855550,5870,5870,5870,5870,0
|
|
20250116,132900,69855550,5870,5870,5870,5870,0
|
|
20250116,132800,69855550,5870,5870,5870,5870,0
|
|
20250116,132700,69855550,5870,5870,5870,5870,0
|
|
20250116,132600,69855550,5870,5870,5870,5870,0
|
|
20250116,132500,69855550,5870,5870,5870,5870,0
|
|
20250116,132400,69855550,5870,5870,5870,5870,0
|
|
20250116,132300,69855550,5870,5870,5870,5870,0
|
|
20250116,132200,69855550,5870,5870,5870,5870,0
|
|
20250116,132100,69855550,5870,5870,5870,5870,0
|
|
20250116,132000,69855550,5870,5870,5870,5870,0
|
|
20250116,131900,69855550,5870,5870,5870,5870,0
|
|
20250116,131800,69855550,5870,5870,5870,5870,4
|
|
20250116,131700,69832070,5870,5870,5870,5870,0
|
|
20250116,131600,69832070,5870,5870,5870,5870,0
|
|
20250116,131500,69832070,5870,5870,5870,5870,0
|
|
20250116,131400,69832070,5870,5870,5870,5870,0
|
|
20250116,131300,69832070,5870,5870,5870,5870,0
|
|
20250116,131200,69832070,5870,5870,5870,5870,0
|
|
20250116,131100,69832070,5870,5870,5870,5870,0
|
|
20250116,131000,69832070,5870,5870,5870,5870,0
|
|
20250116,130900,69832070,5870,5870,5870,5870,0
|
|
20250116,130800,69832070,5870,5870,5870,5870,0
|
|
20250116,130700,69832070,5870,5870,5870,5870,0
|
|
20250116,130600,69832070,5870,5870,5870,5870,0
|
|
20250116,130500,69832070,5870,5860,5870,5860,18
|
|
20250116,130400,69726430,5860,5860,5860,5860,0
|
|
20250116,130300,69726430,5860,5860,5860,5860,0
|
|
20250116,130200,69726430,5860,5860,5860,5860,0
|
|
20250116,130100,69726430,5860,5860,5860,5860,0
|
|
20250116,130000,69726430,5860,5860,5860,5860,0
|
|
20250116,125900,69726430,5860,5850,5860,5850,1205
|
|
20250116,125800,62677170,5850,5850,5850,5850,0
|
|
20250116,125700,62677170,5850,5850,5850,5850,2
|
|
20250116,125600,62665470,5850,5850,5850,5850,0
|
|
20250116,125500,62665470,5850,5850,5850,5850,0
|
|
20250116,125400,62665470,5850,5850,5850,5850,0
|
|
20250116,125300,62665470,5850,5850,5850,5850,0
|
|
20250116,125200,62665470,5850,5850,5850,5850,0
|
|
20250116,125100,62665470,5850,5850,5850,5850,0
|
|
20250116,125000,62665470,5850,5850,5850,5850,0
|
|
20250116,124900,62665470,5850,5850,5850,5850,0
|
|
20250116,124800,62665470,5850,5850,5850,5850,0
|
|
20250116,124700,62665470,5850,5850,5850,5850,0
|
|
20250116,124600,62665470,5850,5850,5850,5850,0
|
|
20250116,124500,62665470,5850,5850,5850,5850,10
|
|
20250116,124400,62606970,5850,5850,5850,5850,0
|
|
20250116,124300,62606970,5850,5850,5850,5850,0
|
|
20250116,124200,62606970,5850,5850,5850,5850,0
|
|
20250116,124100,62606970,5850,5850,5850,5850,50
|
|
20250116,124000,62314470,5850,5850,5850,5850,0
|
|
20250116,123900,62314470,5850,5850,5850,5850,0
|
|
20250116,123800,62314470,5850,5850,5850,5850,0
|
|
20250116,123700,62314470,5850,5850,5850,5850,0
|
|
20250116,123600,62314470,5850,5850,5850,5850,0
|
|
20250116,123500,62314470,5850,5850,5850,5850,0
|
|
20250116,123400,62314470,5850,5850,5850,5850,250
|
|
20250116,123300,60851970,5830,5830,5830,5830,0
|
|
20250116,123200,60851970,5830,5830,5830,5830,0
|
|
20250116,123100,60851970,5830,5830,5830,5830,45
|
|
20250116,123000,60589620,5840,5840,5840,5840,0
|
|
20250116,122900,60589620,5840,5840,5840,5840,55
|
|
20250116,122800,60268420,5840,5840,5840,5840,0
|
|
20250116,122700,60268420,5840,5840,5840,5840,0
|
|
20250116,122600,60268420,5840,5840,5840,5840,0
|
|
20250116,122500,60268420,5840,5840,5840,5840,0
|
|
20250116,122400,60268420,5840,5840,5840,5840,1
|
|
20250116,122300,60262580,5840,5850,5850,5840,16
|
|
20250116,122200,60169080,5840,5840,5840,5840,0
|
|
20250116,122100,60169080,5840,5840,5840,5840,0
|
|
20250116,122000,60169080,5840,5840,5840,5840,0
|
|
20250116,121900,60169080,5840,5840,5840,5840,0
|
|
20250116,121800,60169080,5840,5840,5840,5840,0
|
|
20250116,121700,60169080,5840,5840,5840,5840,0
|
|
20250116,121600,60169080,5840,5840,5840,5840,0
|
|
20250116,121500,60169080,5840,5840,5840,5840,0
|
|
20250116,121400,60169080,5840,5840,5840,5840,0
|
|
20250116,121300,60169080,5840,5840,5840,5840,0
|
|
20250116,121200,60169080,5840,5840,5840,5840,0
|
|
20250116,121100,60169080,5840,5840,5840,5840,0
|
|
20250116,121000,60169080,5840,5840,5840,5840,0
|
|
20250116,120900,60169080,5840,5840,5840,5840,0
|
|
20250116,120800,60169080,5840,5840,5840,5840,0
|
|
20250116,120700,60169080,5840,5840,5840,5840,0
|
|
20250116,120600,60169080,5840,5840,5840,5840,0
|
|
20250116,120500,60169080,5840,5840,5840,5840,0
|
|
20250116,120400,60169080,5840,5840,5840,5840,0
|
|
20250116,120300,60169080,5840,5840,5840,5840,0
|
|
20250116,120200,60169080,5840,5840,5840,5840,0
|
|
20250116,120100,60169080,5840,5840,5840,5840,0
|
|
20250116,120000,60169080,5840,5840,5840,5840,0
|
|
20250116,115900,60169080,5840,5840,5840,5840,0
|
|
20250116,115800,60169080,5840,5840,5840,5840,0
|
|
20250116,115700,60169080,5840,5840,5840,5840,1
|
|
20250116,115600,60163240,5840,5840,5840,5840,0
|
|
20250116,115500,60163240,5840,5840,5840,5840,0
|
|
20250116,115400,60163240,5840,5840,5840,5840,30
|
|
20250116,115300,59988040,5830,5830,5830,5830,996
|
|
20250116,115200,54181360,5830,5830,5830,5830,1004
|
|
20250116,115100,48328040,5840,5840,5840,5840,969
|
|
20250116,115000,42669080,5850,5850,5850,5850,0
|
|
20250116,114900,42669080,5850,5850,5850,5850,1087
|
|
20250116,114800,36310130,5850,5850,5850,5850,0
|
|
20250116,114700,36310130,5850,5850,5850,5850,0
|
|
20250116,114600,36310130,5850,5850,5850,5850,0
|
|
20250116,114500,36310130,5850,5850,5850,5850,0
|
|
20250116,114400,36310130,5850,5850,5850,5850,0
|
|
20250116,114300,36310130,5850,5850,5850,5850,251
|
|
20250116,114200,34841780,5850,5850,5850,5850,0
|
|
20250116,114100,34841780,5850,5850,5850,5850,0
|
|
20250116,114000,34841780,5850,5850,5850,5850,0
|
|
20250116,113900,34841780,5850,5850,5850,5850,0
|
|
20250116,113800,34841780,5850,5850,5850,5850,0
|
|
20250116,113700,34841780,5850,5850,5850,5850,0
|
|
20250116,113600,34841780,5850,5850,5850,5850,0
|
|
20250116,113500,34841780,5850,5850,5850,5850,0
|
|
20250116,113400,34841780,5850,5850,5850,5850,0
|
|
20250116,113300,34841780,5850,5840,5850,5840,205
|
|
20250116,113200,33644530,5850,5850,5850,5850,0
|
|
20250116,113100,33644530,5850,5850,5850,5850,0
|
|
20250116,113000,33644530,5850,5850,5850,5850,0
|
|
20250116,112900,33644530,5850,5850,5850,5850,0
|
|
20250116,112800,33644530,5850,5850,5850,5850,0
|
|
20250116,112700,33644530,5850,5850,5850,5850,0
|
|
20250116,112600,33644530,5850,5850,5850,5850,0
|
|
20250116,112500,33644530,5850,5850,5850,5850,0
|
|
20250116,112400,33644530,5850,5850,5850,5850,0
|
|
20250116,112300,33644530,5850,5850,5850,5850,9
|
|
20250116,112200,33591880,5850,5850,5850,5850,0
|
|
20250116,112100,33591880,5850,5850,5850,5850,0
|
|
20250116,112000,33591880,5850,5850,5850,5850,0
|
|
20250116,111900,33591880,5850,5850,5850,5850,0
|
|
20250116,111800,33591880,5850,5850,5850,5850,11
|
|
20250116,111700,33527530,5850,5850,5850,5850,0
|
|
20250116,111600,33527530,5850,5850,5850,5850,0
|
|
20250116,111500,33527530,5850,5850,5850,5850,0
|
|
20250116,111400,33527530,5850,5850,5850,5850,0
|
|
20250116,111300,33527530,5850,5850,5850,5850,0
|
|
20250116,111200,33527530,5850,5850,5850,5850,0
|
|
20250116,111100,33527530,5850,5850,5850,5850,0
|
|
20250116,111000,33527530,5850,5850,5850,5850,0
|
|
20250116,110900,33527530,5850,5850,5850,5850,0
|
|
20250116,110800,33527530,5850,5850,5850,5850,0
|
|
20250116,110700,33527530,5850,5850,5850,5850,0
|
|
20250116,110600,33527530,5850,5850,5850,5850,0
|
|
20250116,110500,33527530,5850,5850,5850,5850,0
|
|
20250116,110400,33527530,5850,5850,5850,5850,0
|
|
20250116,110300,33527530,5850,5850,5850,5850,0
|
|
20250116,110200,33527530,5850,5860,5860,5850,1000
|
|
20250116,110100,27676840,5880,5880,5880,5880,0
|
|
20250116,110000,27676840,5880,5880,5880,5880,0
|
|
20250116,105900,27676840,5880,5880,5880,5880,0
|
|
20250116,105800,27676840,5880,5880,5880,5880,0
|
|
20250116,105700,27676840,5880,5880,5880,5880,0
|
|
20250116,105600,27676840,5880,5880,5880,5880,0
|
|
20250116,105500,27676840,5880,5880,5880,5880,0
|
|
20250116,105400,27676840,5880,5880,5880,5880,0
|
|
20250116,105300,27676840,5880,5880,5880,5880,0
|
|
20250116,105200,27676840,5880,5880,5880,5880,0
|
|
20250116,105100,27676840,5880,5880,5880,5880,0
|
|
20250116,105000,27676840,5880,5880,5880,5880,0
|
|
20250116,104900,27676840,5880,5880,5880,5880,0
|
|
20250116,104800,27676840,5880,5880,5880,5880,0
|
|
20250116,104700,27676840,5880,5880,5880,5880,0
|
|
20250116,104600,27676840,5880,5880,5880,5880,0
|
|
20250116,104500,27676840,5880,5880,5880,5880,0
|
|
20250116,104400,27676840,5880,5880,5880,5880,0
|
|
20250116,104300,27676840,5880,5880,5880,5880,0
|
|
20250116,104200,27676840,5880,5880,5880,5880,0
|
|
20250116,104100,27676840,5880,5880,5880,5880,0
|
|
20250116,104000,27676840,5880,5880,5880,5880,0
|
|
20250116,103900,27676840,5880,5880,5880,5880,0
|
|
20250116,103800,27676840,5880,5880,5880,5880,0
|
|
20250116,103700,27676840,5880,5880,5880,5880,0
|
|
20250116,103600,27676840,5880,5880,5880,5880,0
|
|
20250116,103500,27676840,5880,5880,5880,5880,0
|
|
20250116,103400,27676840,5880,5880,5880,5880,0
|
|
20250116,103300,27676840,5880,5880,5880,5880,0
|
|
20250116,103200,27676840,5880,5880,5880,5880,0
|
|
20250116,103100,27676840,5880,5880,5880,5880,1
|
|
20250116,103000,27670960,5880,5880,5880,5880,0
|
|
20250116,102900,27670960,5880,5880,5880,5880,0
|
|
20250116,102800,27670960,5880,5880,5880,5880,0
|
|
20250116,102700,27670960,5880,5880,5880,5880,0
|
|
20250116,102600,27670960,5880,5880,5880,5880,0
|
|
20250116,102500,27670960,5880,5880,5880,5880,0
|
|
20250116,102400,27670960,5880,5880,5880,5880,1
|
|
20250116,102300,27665080,5880,5880,5880,5880,0
|
|
20250116,102200,27665080,5880,5880,5880,5880,0
|
|
20250116,102100,27665080,5880,5880,5880,5880,0
|
|
20250116,102000,27665080,5880,5880,5880,5880,58
|
|
20250116,101900,27324040,5880,5880,5880,5880,1
|
|
20250116,101800,27318160,5850,5850,5850,5850,0
|
|
20250116,101700,27318160,5850,5850,5850,5850,0
|
|
20250116,101600,27318160,5850,5850,5850,5850,0
|
|
20250116,101500,27318160,5850,5850,5850,5850,0
|
|
20250116,101400,27318160,5850,5850,5850,5850,0
|
|
20250116,101300,27318160,5850,5850,5850,5850,0
|
|
20250116,101200,27318160,5850,5850,5850,5850,30
|
|
20250116,101100,27142660,5850,5850,5850,5850,200
|
|
20250116,101000,25972660,5880,5880,5880,5880,0
|
|
20250116,100900,25972660,5880,5880,5880,5880,0
|
|
20250116,100800,25972660,5880,5870,5880,5870,547
|
|
20250116,100700,22756400,5870,5870,5870,5870,190
|
|
20250116,100600,21641100,5880,5880,5880,5880,0
|
|
20250116,100500,21641100,5880,5870,5880,5870,266
|
|
20250116,100400,20079020,5860,5860,5860,5860,0
|
|
20250116,100300,20079020,5860,5860,5860,5860,1
|
|
20250116,100200,20073160,5860,5860,5860,5860,1
|
|
20250116,100100,20067300,5850,5850,5850,5850,360
|
|
20250116,100000,17961300,5810,5810,5810,5810,0
|
|
20250116,095900,17961300,5810,5850,5850,5810,1000
|
|
20250116,095800,12129320,5880,5870,5880,5870,342
|
|
20250116,095700,10120360,5850,5850,5850,5850,100
|
|
20250116,095600,9535360,5880,5880,5880,5880,0
|
|
20250116,095500,9535360,5880,5880,5880,5880,0
|
|
20250116,095400,9535360,5880,5880,5880,5880,0
|
|
20250116,095300,9535360,5880,5880,5880,5880,0
|
|
20250116,095200,9535360,5880,5880,5880,5880,0
|
|
20250116,095100,9535360,5880,5880,5880,5880,0
|
|
20250116,095000,9535360,5880,5880,5880,5880,0
|
|
20250116,094900,9535360,5880,5880,5880,5880,0
|
|
20250116,094800,9535360,5880,5880,5880,5880,0
|
|
20250116,094700,9535360,5880,5880,5880,5880,0
|
|
20250116,094600,9535360,5880,5880,5880,5880,0
|
|
20250116,094500,9535360,5880,5880,5880,5880,0
|
|
20250116,094400,9535360,5880,5880,5880,5880,1
|
|
20250116,094300,9529480,5880,5880,5880,5880,5
|
|
20250116,094200,9500080,5880,5880,5880,5880,3
|
|
20250116,094100,9482440,5850,5850,5850,5850,0
|
|
20250116,094000,9482440,5850,5850,5850,5850,0
|
|
20250116,093900,9482440,5850,5850,5850,5850,0
|
|
20250116,093800,9482440,5850,5850,5850,5850,100
|
|
20250116,093700,8897440,5880,5880,5880,5880,0
|
|
20250116,093600,8897440,5880,5880,5880,5880,156
|
|
20250116,093500,7980160,5880,5880,5880,5880,0
|
|
20250116,093400,7980160,5880,5880,5880,5880,0
|
|
20250116,093300,7980160,5880,5880,5880,5880,1068
|
|
20250116,093200,1700320,5890,5890,5890,5890,0
|
|
20250116,093100,1700320,5890,5890,5890,5890,3
|
|
20250116,093000,1682650,5880,5880,5880,5880,0
|
|
20250116,092900,1682650,5880,5880,5880,5880,0
|
|
20250116,092800,1682650,5880,5880,5880,5880,32
|
|
20250116,092700,1494490,5880,5880,5880,5880,0
|
|
20250116,092600,1494490,5880,5880,5880,5880,0
|
|
20250116,092500,1494490,5880,5880,5880,5880,2
|
|
20250116,092400,1482730,5880,5880,5880,5880,0
|
|
20250116,092300,1482730,5880,5880,5880,5880,0
|
|
20250116,092200,1482730,5880,5880,5880,5880,0
|
|
20250116,092100,1482730,5880,5880,5880,5880,23
|
|
20250116,092000,1347490,5880,5880,5880,5880,0
|
|
20250116,091900,1347490,5880,5880,5880,5880,0
|
|
20250116,091800,1347490,5880,5880,5880,5880,0
|
|
20250116,091700,1347490,5880,5880,5880,5880,0
|
|
20250116,091600,1347490,5880,5870,5880,5870,88
|
|
20250116,091500,830490,5870,5870,5870,5870,0
|
|
20250116,091400,830490,5870,5870,5870,5870,0
|
|
20250116,091300,830490,5870,5870,5870,5870,0
|
|
20250116,091200,830490,5870,5870,5870,5870,0
|
|
20250116,091100,830490,5870,5870,5870,5870,0
|
|
20250116,091000,830490,5870,5870,5870,5870,1
|
|
20250116,090900,824620,5880,5880,5880,5880,0
|
|
20250116,090800,824620,5880,5880,5880,5880,0
|
|
20250116,090700,824620,5880,5880,5880,5880,0
|
|
20250116,090600,824620,5880,5880,5880,5880,50
|
|
20250116,090500,530620,5880,5880,5880,5880,0
|
|
20250116,090400,530620,5880,5880,5880,5880,0
|
|
20250116,090300,530620,5880,5880,5880,5880,1
|
|
20250116,090200,524740,5870,5870,5870,5870,0
|
|
20250116,090100,524740,5870,5870,5870,5870,0
|
|
20250116,090000,524740,5870,5830,5870,5830,90
|