621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,191800,82013670,5970,5970,5970,5970,237
|
|
20250122,191700,82013670,5970,5970,5970,5970,0
|
|
20250122,191600,82013670,5970,5970,5970,5970,0
|
|
20250122,191500,82013670,5970,5970,5970,5970,0
|
|
20250122,191400,82013670,5970,5970,5970,5970,0
|
|
20250122,191300,82013670,5970,5970,5970,5970,0
|
|
20250122,191200,82013670,5970,5970,5970,5970,0
|
|
20250122,191100,82013670,5970,5970,5970,5970,0
|
|
20250122,191000,82013670,5970,5970,5970,5970,0
|
|
20250122,190900,82013670,5970,5970,5970,5970,0
|
|
20250122,190800,82013670,5970,5970,5970,5970,0
|
|
20250122,190700,82013670,5970,5970,5970,5970,0
|
|
20250122,190600,82013670,5970,5970,5970,5970,0
|
|
20250122,190500,82013670,5970,5970,5970,5970,0
|
|
20250122,190400,82013670,5970,5970,5970,5970,0
|
|
20250122,190300,82013670,5970,5970,5970,5970,0
|
|
20250122,190200,82013670,5970,5970,5970,5970,0
|
|
20250122,190100,82013670,5970,5970,5970,5970,0
|
|
20250122,190000,82013670,5970,5970,5970,5970,0
|
|
20250122,185900,82013670,5970,5970,5970,5970,0
|
|
20250122,185800,82013670,5970,5970,5970,5970,0
|
|
20250122,185700,82013670,5970,5970,5970,5970,0
|
|
20250122,185600,82013670,5970,5970,5970,5970,0
|
|
20250122,185500,82013670,5970,5970,5970,5970,0
|
|
20250122,185400,82013670,5970,5970,5970,5970,0
|
|
20250122,185300,82013670,5970,5970,5970,5970,0
|
|
20250122,185200,82013670,5970,5970,5970,5970,0
|
|
20250122,185100,82013670,5970,5970,5970,5970,0
|
|
20250122,185000,82013670,5970,5970,5970,5970,0
|
|
20250122,184900,82013670,5970,5970,5970,5970,0
|
|
20250122,184800,82013670,5970,5970,5970,5970,237
|
|
20250122,184700,82013670,5970,5970,5970,5970,0
|
|
20250122,184600,82013670,5970,5970,5970,5970,0
|
|
20250122,184500,82013670,5970,5970,5970,5970,0
|
|
20250122,184400,82013670,5970,5970,5970,5970,0
|
|
20250122,184300,82013670,5970,5970,5970,5970,0
|
|
20250122,184200,82013670,5970,5970,5970,5970,0
|
|
20250122,184100,82013670,5970,5970,5970,5970,0
|
|
20250122,184000,82013670,5970,5970,5970,5970,0
|
|
20250122,183900,82013670,5970,5970,5970,5970,0
|
|
20250122,183800,82013670,5970,5970,5970,5970,0
|
|
20250122,183700,82013670,5970,5970,5970,5970,0
|
|
20250122,183600,82013670,5970,5970,5970,5970,0
|
|
20250122,183500,82013670,5970,5970,5970,5970,0
|
|
20250122,183400,82013670,5970,5970,5970,5970,0
|
|
20250122,183300,82013670,5970,5970,5970,5970,0
|
|
20250122,183200,82013670,5970,5970,5970,5970,0
|
|
20250122,183100,82013670,5970,5970,5970,5970,0
|
|
20250122,183000,82013670,5970,5970,5970,5970,0
|
|
20250122,182900,82013670,5970,5970,5970,5970,0
|
|
20250122,182800,82013670,5970,5970,5970,5970,0
|
|
20250122,182700,82013670,5970,5970,5970,5970,0
|
|
20250122,182600,82013670,5970,5970,5970,5970,0
|
|
20250122,182500,82013670,5970,5970,5970,5970,0
|
|
20250122,182400,82013670,5970,5970,5970,5970,0
|
|
20250122,182300,82013670,5970,5970,5970,5970,0
|
|
20250122,182200,82013670,5970,5970,5970,5970,0
|
|
20250122,182100,82013670,5970,5970,5970,5970,0
|
|
20250122,182000,82013670,5970,5970,5970,5970,0
|
|
20250122,181900,82013670,5970,5970,5970,5970,0
|
|
20250122,181800,82013670,5970,5970,5970,5970,237
|
|
20250122,181700,82013670,5970,5970,5970,5970,0
|
|
20250122,181600,82013670,5970,5970,5970,5970,0
|
|
20250122,181500,82013670,5970,5970,5970,5970,0
|
|
20250122,181400,82013670,5970,5970,5970,5970,0
|
|
20250122,181300,82013670,5970,5970,5970,5970,0
|
|
20250122,181200,82013670,5970,5970,5970,5970,0
|
|
20250122,181100,82013670,5970,5970,5970,5970,0
|
|
20250122,181000,82013670,5970,5970,5970,5970,0
|
|
20250122,180900,82013670,5970,5970,5970,5970,0
|
|
20250122,180800,82013670,5970,5970,5970,5970,0
|
|
20250122,180700,82013670,5970,5970,5970,5970,0
|
|
20250122,180600,82013670,5970,5970,5970,5970,0
|
|
20250122,180500,82013670,5970,5970,5970,5970,0
|
|
20250122,180400,82013670,5970,5970,5970,5970,0
|
|
20250122,180300,82013670,5970,5970,5970,5970,0
|
|
20250122,180200,82013670,5970,5970,5970,5970,0
|
|
20250122,180100,82013670,5970,5970,5970,5970,0
|
|
20250122,180000,82013670,5970,5970,5970,5970,0
|
|
20250122,175900,82013670,5970,5970,5970,5970,0
|
|
20250122,175800,82013670,5970,5970,5970,5970,0
|
|
20250122,175700,82013670,5970,5970,5970,5970,0
|
|
20250122,175600,82013670,5970,5970,5970,5970,0
|
|
20250122,175500,82013670,5970,5970,5970,5970,0
|
|
20250122,175400,82013670,5970,5970,5970,5970,0
|
|
20250122,175300,82013670,5970,5970,5970,5970,0
|
|
20250122,175200,82013670,5970,5970,5970,5970,0
|
|
20250122,175100,82013670,5970,5970,5970,5970,0
|
|
20250122,175000,82013670,5970,5970,5970,5970,0
|
|
20250122,174900,82013670,5970,5970,5970,5970,0
|
|
20250122,174800,82013670,5970,5970,5970,5970,237
|
|
20250122,174700,82013670,5970,5970,5970,5970,0
|
|
20250122,174600,82013670,5970,5970,5970,5970,0
|
|
20250122,174500,82013670,5970,5970,5970,5970,0
|
|
20250122,174400,82013670,5970,5970,5970,5970,0
|
|
20250122,174300,82013670,5970,5970,5970,5970,0
|
|
20250122,174200,82013670,5970,5970,5970,5970,0
|
|
20250122,174100,82013670,5970,5970,5970,5970,0
|
|
20250122,174000,82013670,5970,5970,5970,5970,0
|
|
20250122,173900,82013670,5970,5970,5970,5970,0
|
|
20250122,173800,82013670,5970,5970,5970,5970,0
|
|
20250122,173700,82013670,5970,5970,5970,5970,0
|
|
20250122,173600,82013670,5970,5970,5970,5970,0
|
|
20250122,173500,82013670,5970,5970,5970,5970,0
|
|
20250122,173400,82013670,5970,5970,5970,5970,0
|
|
20250122,173300,82013670,5970,5970,5970,5970,0
|
|
20250122,173200,82013670,5970,5970,5970,5970,0
|
|
20250122,173100,82013670,5970,5970,5970,5970,0
|
|
20250122,173000,82013670,5970,5970,5970,5970,0
|
|
20250122,172900,82013670,5970,5970,5970,5970,0
|
|
20250122,172800,82013670,5970,5970,5970,5970,0
|
|
20250122,172700,82013670,5970,5970,5970,5970,0
|
|
20250122,172600,82013670,5970,5970,5970,5970,0
|
|
20250122,172500,82013670,5970,5970,5970,5970,0
|
|
20250122,172400,82013670,5970,5970,5970,5970,0
|
|
20250122,172300,82013670,5970,5970,5970,5970,0
|
|
20250122,172200,82013670,5970,5970,5970,5970,0
|
|
20250122,172100,82013670,5970,5970,5970,5970,0
|
|
20250122,172000,82013670,5970,5970,5970,5970,0
|
|
20250122,171900,82013670,5970,5970,5970,5970,0
|
|
20250122,171800,82013670,5970,5970,5970,5970,237
|
|
20250122,171700,82013670,5970,5970,5970,5970,0
|
|
20250122,171600,82013670,5970,5970,5970,5970,0
|
|
20250122,171500,82013670,5970,5970,5970,5970,0
|
|
20250122,171400,82013670,5970,5970,5970,5970,0
|
|
20250122,171300,82013670,5970,5970,5970,5970,0
|
|
20250122,171200,82013670,5970,5970,5970,5970,0
|
|
20250122,171100,82013670,5970,5970,5970,5970,0
|
|
20250122,171000,82013670,5970,5970,5970,5970,0
|
|
20250122,170900,82013670,5970,5970,5970,5970,0
|
|
20250122,170800,82013670,5970,5970,5970,5970,0
|
|
20250122,170700,82013670,5970,5970,5970,5970,0
|
|
20250122,170600,82013670,5970,5970,5970,5970,0
|
|
20250122,170500,82013670,5970,5970,5970,5970,0
|
|
20250122,170400,82013670,5970,5970,5970,5970,0
|
|
20250122,170300,82013670,5970,5970,5970,5970,0
|
|
20250122,170200,82013670,5970,5970,5970,5970,0
|
|
20250122,170100,82013670,5970,5970,5970,5970,0
|
|
20250122,170000,82013670,5970,5970,5970,5970,0
|
|
20250122,165900,82013670,5970,5970,5970,5970,0
|
|
20250122,165800,82013670,5970,5970,5970,5970,0
|
|
20250122,165700,82013670,5970,5970,5970,5970,0
|
|
20250122,165600,82013670,5970,5970,5970,5970,0
|
|
20250122,165500,82013670,5970,5970,5970,5970,0
|
|
20250122,165400,82013670,5970,5970,5970,5970,0
|
|
20250122,165300,82013670,5970,5970,5970,5970,0
|
|
20250122,165200,82013670,5970,5970,5970,5970,0
|
|
20250122,165100,82013670,5970,5970,5970,5970,0
|
|
20250122,165000,82013670,5970,5970,5970,5970,0
|
|
20250122,164900,82013670,5970,5970,5970,5970,0
|
|
20250122,164800,82013670,5970,5970,5970,5970,237
|
|
20250122,164700,82013670,5970,5970,5970,5970,0
|
|
20250122,164600,82013670,5970,5970,5970,5970,0
|
|
20250122,164500,82013670,5970,5970,5970,5970,0
|
|
20250122,164400,82013670,5970,5970,5970,5970,0
|
|
20250122,164300,82013670,5970,5970,5970,5970,0
|
|
20250122,164200,82013670,5970,5970,5970,5970,0
|
|
20250122,164100,82013670,5970,5970,5970,5970,0
|
|
20250122,164000,82013670,5970,5970,5970,5970,0
|
|
20250122,163900,82013670,5970,5970,5970,5970,0
|
|
20250122,163800,82013670,5970,5970,5970,5970,0
|
|
20250122,163700,82013670,5970,5970,5970,5970,0
|
|
20250122,163600,82013670,5970,5970,5970,5970,0
|
|
20250122,163500,82013670,5970,5970,5970,5970,0
|
|
20250122,163400,82013670,5970,5970,5970,5970,0
|
|
20250122,163300,82013670,5970,5970,5970,5970,0
|
|
20250122,163200,82013670,5970,5970,5970,5970,0
|
|
20250122,163100,82013670,5970,5970,5970,5970,0
|
|
20250122,163000,82013670,5970,5970,5970,5970,0
|
|
20250122,162900,82013670,5970,5970,5970,5970,0
|
|
20250122,162800,82013670,5970,5970,5970,5970,0
|
|
20250122,162700,82013670,5970,5970,5970,5970,0
|
|
20250122,162600,82013670,5970,5970,5970,5970,0
|
|
20250122,162500,82013670,5970,5970,5970,5970,0
|
|
20250122,162400,82013670,5970,5970,5970,5970,0
|
|
20250122,162300,82013670,5970,5970,5970,5970,0
|
|
20250122,162200,82013670,5970,5970,5970,5970,0
|
|
20250122,162100,82013670,5970,5970,5970,5970,0
|
|
20250122,162000,82013670,5970,5970,5970,5970,0
|
|
20250122,161900,82013670,5970,5970,5970,5970,0
|
|
20250122,161800,82013670,5970,5970,5970,5970,237
|
|
20250122,161700,82013670,5970,5970,5970,5970,0
|
|
20250122,161600,82013670,5970,5970,5970,5970,0
|
|
20250122,161500,82013670,5970,5970,5970,5970,0
|
|
20250122,161400,82013670,5970,5970,5970,5970,0
|
|
20250122,161300,82013670,5970,5970,5970,5970,0
|
|
20250122,161200,82013670,5970,5970,5970,5970,0
|
|
20250122,161100,82013670,5970,5970,5970,5970,0
|
|
20250122,161000,82013670,5970,5970,5970,5970,0
|
|
20250122,160900,82013670,5970,5970,5970,5970,0
|
|
20250122,160800,82013670,5970,5970,5970,5970,0
|
|
20250122,160700,82013670,5970,5970,5970,5970,0
|
|
20250122,160600,82013670,5970,5970,5970,5970,0
|
|
20250122,160500,82013670,5970,5970,5970,5970,0
|
|
20250122,160400,82013670,5970,5970,5970,5970,0
|
|
20250122,160300,82013670,5970,5970,5970,5970,0
|
|
20250122,160200,82013670,5970,5970,5970,5970,0
|
|
20250122,160100,82013670,5970,5970,5970,5970,0
|
|
20250122,160000,82013670,5970,5970,5970,5970,0
|
|
20250122,155900,82013670,5970,5970,5970,5970,0
|
|
20250122,155800,82013670,5970,5970,5970,5970,0
|
|
20250122,155700,82013670,5970,5970,5970,5970,0
|
|
20250122,155600,82013670,5970,5970,5970,5970,0
|
|
20250122,155500,82013670,5970,5970,5970,5970,0
|
|
20250122,155400,82013670,5970,5970,5970,5970,0
|
|
20250122,155300,82013670,5970,5970,5970,5970,0
|
|
20250122,155200,82013670,5970,5970,5970,5970,0
|
|
20250122,155100,82013670,5970,5970,5970,5970,0
|
|
20250122,155000,82013670,5970,5970,5970,5970,0
|
|
20250122,154900,82013670,5970,5970,5970,5970,0
|
|
20250122,154800,82013670,5970,5970,5970,5970,237
|
|
20250122,154700,82013670,5970,5970,5970,5970,0
|
|
20250122,154600,82013670,5970,5970,5970,5970,0
|
|
20250122,154500,82013670,5970,5970,5970,5970,0
|
|
20250122,154400,82013670,5970,5970,5970,5970,0
|
|
20250122,154300,82013670,5970,5970,5970,5970,0
|
|
20250122,154200,82013670,5970,5970,5970,5970,0
|
|
20250122,154100,82013670,5970,5970,5970,5970,0
|
|
20250122,154000,82013670,5970,5970,5970,5970,0
|
|
20250122,153900,82013670,5970,5970,5970,5970,0
|
|
20250122,153800,82013670,5970,5970,5970,5970,0
|
|
20250122,153700,82013670,5970,5970,5970,5970,0
|
|
20250122,153600,82013670,5970,5970,5970,5970,0
|
|
20250122,153500,82013670,5970,5970,5970,5970,0
|
|
20250122,153400,82013670,5970,5970,5970,5970,0
|
|
20250122,153300,82013670,5970,5970,5970,5970,0
|
|
20250122,153200,82013670,5970,5970,5970,5970,0
|
|
20250122,153100,82013670,5970,5970,5970,5970,0
|
|
20250122,153000,82013670,5970,5970,5970,5970,237
|
|
20250122,152900,80598780,5970,5970,5970,5970,0
|
|
20250122,152800,80598780,5970,5970,5970,5970,0
|
|
20250122,152700,80598780,5970,5970,5970,5970,0
|
|
20250122,152600,80598780,5970,5970,5970,5970,0
|
|
20250122,152500,80598780,5970,5970,5970,5970,0
|
|
20250122,152400,80598780,5970,5970,5970,5970,0
|
|
20250122,152300,80598780,5970,5970,5970,5970,0
|
|
20250122,152200,80598780,5970,5970,5970,5970,0
|
|
20250122,152100,80598780,5970,5970,5970,5970,0
|
|
20250122,152000,80598780,5970,5970,5970,5970,0
|
|
20250122,151900,80598780,5970,5970,5970,5970,0
|
|
20250122,151800,80598780,5970,5970,5970,5970,0
|
|
20250122,151700,80598780,5970,5960,5970,5960,5
|
|
20250122,151600,80568970,5960,5960,5960,5960,63
|
|
20250122,151500,80193490,5970,5970,5970,5970,23
|
|
20250122,151400,80056180,5970,5970,5970,5970,64
|
|
20250122,151300,79674100,5970,5970,5970,5970,0
|
|
20250122,151200,79674100,5970,5970,5970,5970,0
|
|
20250122,151100,79674100,5970,5970,5970,5970,0
|
|
20250122,151000,79674100,5970,5970,5970,5970,0
|
|
20250122,150900,79674100,5970,5970,5970,5970,0
|
|
20250122,150800,79674100,5970,5970,5970,5970,1
|
|
20250122,150700,79668130,5970,5970,5970,5970,1
|
|
20250122,150600,79662160,5970,5970,5970,5970,2
|
|
20250122,150500,79650220,5910,5910,5910,5910,0
|
|
20250122,150400,79650220,5910,5910,5910,5910,0
|
|
20250122,150300,79650220,5910,5950,5950,5910,300
|
|
20250122,150200,77872020,5980,5980,5980,5980,0
|
|
20250122,150100,77872020,5980,5980,5980,5980,15
|
|
20250122,150000,77782320,5980,5980,5980,5980,2
|
|
20250122,145900,77770360,5980,5980,5980,5980,2
|
|
20250122,145800,77758400,5990,5990,5990,5990,0
|
|
20250122,145700,77758400,5990,5990,5990,5990,0
|
|
20250122,145600,77758400,5990,5990,5990,5990,10
|
|
20250122,145500,77698500,5990,5990,5990,5990,38
|
|
20250122,145400,77470880,5990,5990,5990,5990,0
|
|
20250122,145300,77470880,5990,5990,5990,5990,0
|
|
20250122,145200,77470880,5990,5990,5990,5990,0
|
|
20250122,145100,77470880,5990,5990,5990,5990,0
|
|
20250122,145000,77470880,5990,5990,5990,5990,0
|
|
20250122,144900,77470880,5990,5990,5990,5990,0
|
|
20250122,144800,77470880,5990,5990,5990,5990,0
|
|
20250122,144700,77470880,5990,5990,5990,5990,0
|
|
20250122,144600,77470880,5990,5990,5990,5990,0
|
|
20250122,144500,77470880,5990,5990,5990,5990,8
|
|
20250122,144400,77422960,5990,5990,5990,5990,0
|
|
20250122,144300,77422960,5990,5990,5990,5990,0
|
|
20250122,144200,77422960,5990,5990,5990,5990,0
|
|
20250122,144100,77422960,5990,5990,5990,5990,0
|
|
20250122,144000,77422960,5990,5990,5990,5990,5
|
|
20250122,143900,77393010,5990,5990,5990,5990,200
|
|
20250122,143800,76195010,5990,5970,5990,5970,47
|
|
20250122,143700,75913950,5970,5970,5970,5970,8
|
|
20250122,143600,75866190,5970,5960,5970,5960,17
|
|
20250122,143500,75764750,5960,5950,5960,5950,768
|
|
20250122,143400,71189120,5950,5950,5950,5950,0
|
|
20250122,143300,71189120,5950,5940,5950,5940,184
|
|
20250122,143200,70096120,5940,5940,5940,5940,0
|
|
20250122,143100,70096120,5940,5940,5940,5940,0
|
|
20250122,143000,70096120,5940,5940,5940,5940,0
|
|
20250122,142900,70096120,5940,5940,5940,5940,0
|
|
20250122,142800,70096120,5940,5940,5940,5940,0
|
|
20250122,142700,70096120,5940,5940,5940,5940,0
|
|
20250122,142600,70096120,5940,5940,5940,5940,0
|
|
20250122,142500,70096120,5940,5940,5940,5940,0
|
|
20250122,142400,70096120,5940,5940,5940,5940,0
|
|
20250122,142300,70096120,5940,5940,5940,5940,0
|
|
20250122,142200,70096120,5940,5940,5940,5940,0
|
|
20250122,142100,70096120,5940,5940,5950,5940,22
|
|
20250122,142000,69965250,5930,5910,5950,5910,3804
|
|
20250122,141900,47380030,5910,5910,5910,5910,0
|
|
20250122,141800,47380030,5910,5910,5910,5910,0
|
|
20250122,141700,47380030,5910,5910,5910,5910,0
|
|
20250122,141600,47380030,5910,5910,5910,5910,0
|
|
20250122,141500,47380030,5910,5910,5910,5910,0
|
|
20250122,141400,47380030,5910,5910,5910,5910,0
|
|
20250122,141300,47380030,5910,5910,5910,5910,0
|
|
20250122,141200,47380030,5910,5910,5910,5910,0
|
|
20250122,141100,47380030,5910,5910,5910,5910,0
|
|
20250122,141000,47380030,5910,5910,5910,5910,0
|
|
20250122,140900,47380030,5910,5910,5910,5910,0
|
|
20250122,140800,47380030,5910,5910,5910,5910,0
|
|
20250122,140700,47380030,5910,5910,5910,5910,0
|
|
20250122,140600,47380030,5910,5910,5910,5910,0
|
|
20250122,140500,47380030,5910,5910,5910,5910,0
|
|
20250122,140400,47380030,5910,5910,5910,5910,0
|
|
20250122,140300,47380030,5910,5910,5910,5910,0
|
|
20250122,140200,47380030,5910,5910,5910,5910,0
|
|
20250122,140100,47380030,5910,5910,5910,5910,0
|
|
20250122,140000,47380030,5910,5910,5910,5910,0
|
|
20250122,135900,47380030,5910,5910,5910,5910,0
|
|
20250122,135800,47380030,5910,5910,5910,5910,28
|
|
20250122,135700,47214550,5910,5910,5910,5910,0
|
|
20250122,135600,47214550,5910,5910,5910,5910,0
|
|
20250122,135500,47214550,5910,5910,5910,5910,0
|
|
20250122,135400,47214550,5910,5910,5910,5910,0
|
|
20250122,135300,47214550,5910,5910,5910,5910,0
|
|
20250122,135200,47214550,5910,5910,5910,5910,0
|
|
20250122,135100,47214550,5910,5910,5910,5910,0
|
|
20250122,135000,47214550,5910,5910,5910,5910,0
|
|
20250122,134900,47214550,5910,5910,5910,5910,0
|
|
20250122,134800,47214550,5910,5910,5910,5910,0
|
|
20250122,134700,47214550,5910,5910,5910,5910,0
|
|
20250122,134600,47214550,5910,5910,5910,5910,0
|
|
20250122,134500,47214550,5910,5910,5910,5910,0
|
|
20250122,134400,47214550,5910,5910,5910,5910,0
|
|
20250122,134300,47214550,5910,5910,5910,5910,0
|
|
20250122,134200,47214550,5910,5910,5910,5910,0
|
|
20250122,134100,47214550,5910,5910,5910,5910,0
|
|
20250122,134000,47214550,5910,5910,5910,5910,0
|
|
20250122,133900,47214550,5910,5910,5910,5910,0
|
|
20250122,133800,47214550,5910,5910,5910,5910,0
|
|
20250122,133700,47214550,5910,5910,5910,5910,30
|
|
20250122,133600,47037250,5910,5910,5910,5910,0
|
|
20250122,133500,47037250,5910,5910,5910,5910,0
|
|
20250122,133400,47037250,5910,5910,5910,5910,62
|
|
20250122,133300,46670830,5900,5900,5900,5900,0
|
|
20250122,133200,46670830,5900,5900,5900,5900,0
|
|
20250122,133100,46670830,5900,5900,5900,5900,0
|
|
20250122,133000,46670830,5900,5900,5900,5900,0
|
|
20250122,132900,46670830,5900,5900,5900,5900,0
|
|
20250122,132800,46670830,5900,5900,5900,5900,0
|
|
20250122,132700,46670830,5900,5900,5900,5900,0
|
|
20250122,132600,46670830,5900,5900,5900,5900,0
|
|
20250122,132500,46670830,5900,5900,5900,5900,0
|
|
20250122,132400,46670830,5900,5900,5900,5900,0
|
|
20250122,132300,46670830,5900,5900,5900,5900,0
|
|
20250122,132200,46670830,5900,5900,5900,5900,84
|
|
20250122,132100,46175230,5870,5890,5890,5870,650
|
|
20250122,132000,42356230,5890,5890,5890,5890,0
|
|
20250122,131900,42356230,5890,5890,5890,5890,0
|
|
20250122,131800,42356230,5890,5890,5890,5890,0
|
|
20250122,131700,42356230,5890,5890,5890,5890,0
|
|
20250122,131600,42356230,5890,5890,5890,5890,0
|
|
20250122,131500,42356230,5890,5890,5890,5890,0
|
|
20250122,131400,42356230,5890,5890,5890,5890,0
|
|
20250122,131300,42356230,5890,5890,5890,5890,0
|
|
20250122,131200,42356230,5890,5890,5890,5890,0
|
|
20250122,131100,42356230,5890,5890,5890,5890,0
|
|
20250122,131000,42356230,5890,5890,5890,5890,0
|
|
20250122,130900,42356230,5890,5890,5890,5890,0
|
|
20250122,130800,42356230,5890,5890,5890,5890,0
|
|
20250122,130700,42356230,5890,5890,5890,5890,0
|
|
20250122,130600,42356230,5890,5890,5890,5890,0
|
|
20250122,130500,42356230,5890,5890,5890,5890,0
|
|
20250122,130400,42356230,5890,5890,5890,5890,0
|
|
20250122,130300,42356230,5890,5890,5890,5890,0
|
|
20250122,130200,42356230,5890,5890,5890,5890,0
|
|
20250122,130100,42356230,5890,5890,5890,5890,142
|
|
20250122,130000,41519850,5890,5890,5890,5890,543
|
|
20250122,125900,38321580,5880,5880,5880,5880,0
|
|
20250122,125800,38321580,5880,5880,5880,5880,0
|
|
20250122,125700,38321580,5880,5880,5880,5880,180
|
|
20250122,125600,37263180,5900,5900,5900,5900,0
|
|
20250122,125500,37263180,5900,5900,5900,5900,0
|
|
20250122,125400,37263180,5900,5900,5900,5900,0
|
|
20250122,125300,37263180,5900,5900,5900,5900,0
|
|
20250122,125200,37263180,5900,5900,5900,5900,0
|
|
20250122,125100,37263180,5900,5900,5900,5900,0
|
|
20250122,125000,37263180,5900,5900,5900,5900,0
|
|
20250122,124900,37263180,5900,5900,5900,5900,0
|
|
20250122,124800,37263180,5900,5900,5900,5900,15
|
|
20250122,124700,37174680,5880,5880,5880,5880,0
|
|
20250122,124600,37174680,5880,5880,5880,5880,0
|
|
20250122,124500,37174680,5880,5880,5880,5880,0
|
|
20250122,124400,37174680,5880,5880,5880,5880,0
|
|
20250122,124300,37174680,5880,5880,5880,5880,0
|
|
20250122,124200,37174680,5880,5880,5880,5880,0
|
|
20250122,124100,37174680,5880,5880,5880,5880,0
|
|
20250122,124000,37174680,5880,5890,5890,5880,274
|
|
20250122,123900,35562950,5900,5900,5900,5900,0
|
|
20250122,123800,35562950,5900,5900,5900,5900,0
|
|
20250122,123700,35562950,5900,5900,5900,5900,0
|
|
20250122,123600,35562950,5900,5900,5900,5900,0
|
|
20250122,123500,35562950,5900,5900,5900,5900,0
|
|
20250122,123400,35562950,5900,5900,5900,5900,0
|
|
20250122,123300,35562950,5900,5900,5900,5900,0
|
|
20250122,123200,35562950,5900,5900,5900,5900,0
|
|
20250122,123100,35562950,5900,5900,5900,5900,0
|
|
20250122,123000,35562950,5900,5900,5900,5900,0
|
|
20250122,122900,35562950,5900,5900,5900,5900,0
|
|
20250122,122800,35562950,5900,5900,5900,5900,0
|
|
20250122,122700,35562950,5900,5900,5900,5900,0
|
|
20250122,122600,35562950,5900,5900,5900,5900,0
|
|
20250122,122500,35562950,5900,5900,5900,5900,0
|
|
20250122,122400,35562950,5900,5900,5900,5900,0
|
|
20250122,122300,35562950,5900,5900,5900,5900,0
|
|
20250122,122200,35562950,5900,5900,5900,5900,0
|
|
20250122,122100,35562950,5900,5900,5900,5900,0
|
|
20250122,122000,35562950,5900,5900,5900,5900,0
|
|
20250122,121900,35562950,5900,5900,5900,5900,0
|
|
20250122,121800,35562950,5900,5900,5900,5900,0
|
|
20250122,121700,35562950,5900,5900,5900,5900,0
|
|
20250122,121600,35562950,5900,5900,5900,5900,0
|
|
20250122,121500,35562950,5900,5900,5900,5900,0
|
|
20250122,121400,35562950,5900,5900,5900,5900,0
|
|
20250122,121300,35562950,5900,5900,5900,5900,0
|
|
20250122,121200,35562950,5900,5900,5900,5900,0
|
|
20250122,121100,35562950,5900,5900,5900,5900,0
|
|
20250122,121000,35562950,5900,5900,5900,5900,0
|
|
20250122,120900,35562950,5900,5900,5900,5900,0
|
|
20250122,120800,35562950,5900,5900,5900,5900,25
|
|
20250122,120700,35415450,5900,5900,5900,5900,0
|
|
20250122,120600,35415450,5900,5900,5900,5900,0
|
|
20250122,120500,35415450,5900,5900,5900,5900,0
|
|
20250122,120400,35415450,5900,5900,5900,5900,0
|
|
20250122,120300,35415450,5900,5900,5900,5900,48
|
|
20250122,120200,35132250,5900,5900,5900,5900,1
|
|
20250122,120100,35126350,5900,5900,5900,5900,0
|
|
20250122,120000,35126350,5900,5900,5900,5900,0
|
|
20250122,115900,35126350,5900,5900,5900,5900,0
|
|
20250122,115800,35126350,5900,5900,5900,5900,0
|
|
20250122,115700,35126350,5900,5900,5900,5900,0
|
|
20250122,115600,35126350,5900,5900,5900,5900,0
|
|
20250122,115500,35126350,5900,5900,5900,5900,0
|
|
20250122,115400,35126350,5900,5900,5900,5900,0
|
|
20250122,115300,35126350,5900,5900,5900,5900,0
|
|
20250122,115200,35126350,5900,5900,5900,5900,1
|
|
20250122,115100,35120450,5870,5870,5870,5870,0
|
|
20250122,115000,35120450,5870,5870,5870,5870,0
|
|
20250122,114900,35120450,5870,5870,5870,5870,0
|
|
20250122,114800,35120450,5870,5870,5870,5870,0
|
|
20250122,114700,35120450,5870,5870,5870,5870,0
|
|
20250122,114600,35120450,5870,5870,5870,5870,0
|
|
20250122,114500,35120450,5870,5880,5880,5870,10
|
|
20250122,114400,35061740,5880,5880,5880,5880,1
|
|
20250122,114300,35055860,5890,5890,5890,5890,200
|
|
20250122,114200,33877860,5900,5900,5900,5900,0
|
|
20250122,114100,33877860,5900,5900,5900,5900,0
|
|
20250122,114000,33877860,5900,5900,5900,5900,0
|
|
20250122,113900,33877860,5900,5900,5900,5900,1
|
|
20250122,113800,33871960,5900,5900,5900,5900,0
|
|
20250122,113700,33871960,5900,5900,5900,5900,0
|
|
20250122,113600,33871960,5900,5900,5900,5900,0
|
|
20250122,113500,33871960,5900,5900,5900,5900,0
|
|
20250122,113400,33871960,5900,5900,5900,5900,0
|
|
20250122,113300,33871960,5900,5900,5900,5900,0
|
|
20250122,113200,33871960,5900,5900,5900,5900,0
|
|
20250122,113100,33871960,5900,5900,5900,5900,0
|
|
20250122,113000,33871960,5900,5900,5900,5900,0
|
|
20250122,112900,33871960,5900,5900,5900,5900,0
|
|
20250122,112800,33871960,5900,5900,5900,5900,0
|
|
20250122,112700,33871960,5900,5900,5900,5900,0
|
|
20250122,112600,33871960,5900,5900,5900,5900,0
|
|
20250122,112500,33871960,5900,5900,5900,5900,0
|
|
20250122,112400,33871960,5900,5900,5900,5900,0
|
|
20250122,112300,33871960,5900,5900,5900,5900,0
|
|
20250122,112200,33871960,5900,5900,5900,5900,0
|
|
20250122,112100,33871960,5900,5900,5900,5900,0
|
|
20250122,112000,33871960,5900,5900,5900,5900,0
|
|
20250122,111900,33871960,5900,5900,5900,5900,0
|
|
20250122,111800,33871960,5900,5900,5900,5900,1
|
|
20250122,111700,33866060,5890,5890,5890,5890,0
|
|
20250122,111600,33866060,5890,5890,5890,5890,0
|
|
20250122,111500,33866060,5890,5890,5890,5890,0
|
|
20250122,111400,33866060,5890,5890,5890,5890,0
|
|
20250122,111300,33866060,5890,5890,5890,5890,0
|
|
20250122,111200,33866060,5890,5900,5900,5890,28
|
|
20250122,111100,33700880,5900,5900,5900,5900,0
|
|
20250122,111000,33700880,5900,5900,5900,5900,0
|
|
20250122,110900,33700880,5900,5900,5900,5900,0
|
|
20250122,110800,33700880,5900,5900,5900,5900,0
|
|
20250122,110700,33700880,5900,5900,5900,5900,0
|
|
20250122,110600,33700880,5900,5900,5900,5900,0
|
|
20250122,110500,33700880,5900,5900,5900,5900,0
|
|
20250122,110400,33700880,5900,5900,5900,5900,89
|
|
20250122,110300,33175780,5900,5900,5900,5900,0
|
|
20250122,110200,33175780,5900,5900,5900,5900,10
|
|
20250122,110100,33116780,5900,5900,5900,5900,99
|
|
20250122,110000,32532680,5900,5900,5900,5900,0
|
|
20250122,105900,32532680,5900,5900,5900,5900,0
|
|
20250122,105800,32532680,5900,5900,5900,5900,0
|
|
20250122,105700,32532680,5900,5900,5900,5900,0
|
|
20250122,105600,32532680,5900,5900,5900,5900,0
|
|
20250122,105500,32532680,5900,5900,5900,5900,0
|
|
20250122,105400,32532680,5900,5900,5900,5900,0
|
|
20250122,105300,32532680,5900,5900,5900,5900,0
|
|
20250122,105200,32532680,5900,5900,5900,5900,0
|
|
20250122,105100,32532680,5900,5900,5900,5900,0
|
|
20250122,105000,32532680,5900,5900,5900,5900,0
|
|
20250122,104900,32532680,5900,5900,5900,5900,0
|
|
20250122,104800,32532680,5900,5900,5900,5900,0
|
|
20250122,104700,32532680,5900,5900,5900,5900,0
|
|
20250122,104600,32532680,5900,5900,5900,5900,0
|
|
20250122,104500,32532680,5900,5900,5900,5900,0
|
|
20250122,104400,32532680,5900,5900,5900,5900,0
|
|
20250122,104300,32532680,5900,5890,5900,5890,45
|
|
20250122,104200,32267510,5890,5890,5890,5890,0
|
|
20250122,104100,32267510,5890,5890,5890,5890,0
|
|
20250122,104000,32267510,5890,5890,5890,5890,0
|
|
20250122,103900,32267510,5890,5890,5890,5890,0
|
|
20250122,103800,32267510,5890,5890,5890,5890,0
|
|
20250122,103700,32267510,5890,5890,5890,5890,20
|
|
20250122,103600,32149710,5890,5890,5890,5890,0
|
|
20250122,103500,32149710,5890,5890,5890,5890,0
|
|
20250122,103400,32149710,5890,5890,5890,5890,0
|
|
20250122,103300,32149710,5890,5880,5890,5880,2
|
|
20250122,103200,32137940,5850,5850,5850,5850,0
|
|
20250122,103100,32137940,5850,5850,5850,5850,0
|
|
20250122,103000,32137940,5850,5850,5850,5850,0
|
|
20250122,102900,32137940,5850,5850,5850,5850,0
|
|
20250122,102800,32137940,5850,5850,5850,5850,19
|
|
20250122,102700,32026790,5850,5850,5850,5850,50
|
|
20250122,102600,31734290,5900,5900,5900,5900,0
|
|
20250122,102500,31734290,5900,5900,5900,5900,0
|
|
20250122,102400,31734290,5900,5900,5900,5900,0
|
|
20250122,102300,31734290,5900,5900,5900,5900,0
|
|
20250122,102200,31734290,5900,5900,5900,5900,0
|
|
20250122,102100,31734290,5900,5900,5900,5900,0
|
|
20250122,102000,31734290,5900,5900,5900,5900,0
|
|
20250122,101900,31734290,5900,5900,5900,5900,0
|
|
20250122,101800,31734290,5900,5860,5900,5860,386
|
|
20250122,101700,29472290,5850,5850,5850,5840,1143
|
|
20250122,101600,22792030,5860,5860,5860,5860,0
|
|
20250122,101500,22792030,5860,5860,5860,5860,0
|
|
20250122,101400,22792030,5860,5860,5860,5860,0
|
|
20250122,101300,22792030,5860,5860,5860,5860,0
|
|
20250122,101200,22792030,5860,5860,5860,5860,0
|
|
20250122,101100,22792030,5860,5860,5860,5860,0
|
|
20250122,101000,22792030,5860,5860,5860,5860,0
|
|
20250122,100900,22792030,5860,5860,5860,5860,0
|
|
20250122,100800,22792030,5860,5860,5860,5860,0
|
|
20250122,100700,22792030,5860,5860,5860,5860,0
|
|
20250122,100600,22792030,5860,5860,5860,5860,0
|
|
20250122,100500,22792030,5860,5860,5860,5860,101
|
|
20250122,100400,22200170,5880,5880,5880,5880,0
|
|
20250122,100300,22200170,5880,5880,5880,5880,0
|
|
20250122,100200,22200170,5880,5880,5880,5880,0
|
|
20250122,100100,22200170,5880,5880,5880,5880,0
|
|
20250122,100000,22200170,5880,5880,5880,5880,0
|
|
20250122,095900,22200170,5880,5880,5880,5880,0
|
|
20250122,095800,22200170,5880,5880,5880,5880,0
|
|
20250122,095700,22200170,5880,5880,5880,5880,0
|
|
20250122,095600,22200170,5880,5880,5880,5880,0
|
|
20250122,095500,22200170,5880,5880,5880,5880,0
|
|
20250122,095400,22200170,5880,5880,5880,5880,0
|
|
20250122,095300,22200170,5880,5880,5880,5880,0
|
|
20250122,095200,22200170,5880,5880,5880,5880,0
|
|
20250122,095100,22200170,5880,5880,5880,5880,0
|
|
20250122,095000,22200170,5880,5880,5880,5880,0
|
|
20250122,094900,22200170,5880,5880,5880,5880,0
|
|
20250122,094800,22200170,5880,5880,5880,5880,0
|
|
20250122,094700,22200170,5880,5880,5880,5880,0
|
|
20250122,094600,22200170,5880,5880,5880,5880,0
|
|
20250122,094500,22200170,5880,5860,5880,5860,20
|
|
20250122,094400,22082950,5880,5880,5880,5880,5
|
|
20250122,094300,22053550,5880,5880,5880,5850,23
|
|
20250122,094200,21918910,5880,5880,5880,5880,0
|
|
20250122,094100,21918910,5880,5880,5880,5880,3
|
|
20250122,094000,21901270,5850,5850,5850,5850,100
|
|
20250122,093900,21316270,5850,5850,5850,5850,0
|
|
20250122,093800,21316270,5850,5850,5850,5850,0
|
|
20250122,093700,21316270,5850,5850,5850,5850,100
|
|
20250122,093600,20731270,5880,5880,5880,5880,0
|
|
20250122,093500,20731270,5880,5880,5880,5880,0
|
|
20250122,093400,20731270,5880,5880,5880,5880,15
|
|
20250122,093300,20643070,5850,5870,5870,5850,915
|
|
20250122,093200,15290240,5880,5880,5880,5880,0
|
|
20250122,093100,15290240,5880,5880,5880,5880,0
|
|
20250122,093000,15290240,5880,5880,5880,5880,0
|
|
20250122,092900,15290240,5880,5880,5880,5880,0
|
|
20250122,092800,15290240,5880,5880,5880,5880,0
|
|
20250122,092700,15290240,5880,5880,5880,5880,1
|
|
20250122,092600,15284360,5850,5850,5850,5850,0
|
|
20250122,092500,15284360,5850,5900,5900,5850,1326
|
|
20250122,092400,7504140,5900,5900,5900,5900,0
|
|
20250122,092300,7504140,5900,5900,5900,5900,345
|
|
20250122,092200,5468640,5870,5880,5880,5870,93
|
|
20250122,092100,4922430,5890,5890,5890,5890,0
|
|
20250122,092000,4922430,5890,5890,5890,5890,0
|
|
20250122,091900,4922430,5890,5900,5900,5890,300
|
|
20250122,091800,3154420,5900,5900,5900,5900,270
|
|
20250122,091700,1561420,5900,5900,5900,5900,0
|
|
20250122,091600,1561420,5900,5900,5900,5900,0
|
|
20250122,091500,1561420,5900,5900,5900,5900,0
|
|
20250122,091400,1561420,5900,5900,5900,5900,0
|
|
20250122,091300,1561420,5900,5900,5900,5900,1
|
|
20250122,091200,1555520,5900,5920,5920,5900,62
|
|
20250122,091100,1188940,5950,5930,5950,5920,31
|
|
20250122,091000,1004820,5950,5950,5950,5950,0
|
|
20250122,090900,1004820,5950,5950,5950,5950,58
|
|
20250122,090800,659720,5950,5930,5950,5930,15
|
|
20250122,090700,570670,5910,5910,5910,5910,0
|
|
20250122,090600,570670,5910,5910,5910,5910,2
|
|
20250122,090500,558850,5910,5910,5910,5910,8
|
|
20250122,090400,511570,5910,5910,5910,5910,0
|
|
20250122,090300,511570,5910,5910,5910,5910,18
|
|
20250122,090200,405190,5910,5910,5910,5910,0
|
|
20250122,090100,405190,5910,5940,5940,5910,3
|
|
20250122,090000,387400,5960,5960,5960,5960,65
|