621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,191800,54750290,5900,5900,5900,5900,84
|
|
20250124,191700,54750290,5900,5900,5900,5900,0
|
|
20250124,191600,54750290,5900,5900,5900,5900,0
|
|
20250124,191500,54750290,5900,5900,5900,5900,0
|
|
20250124,191400,54750290,5900,5900,5900,5900,0
|
|
20250124,191300,54750290,5900,5900,5900,5900,0
|
|
20250124,191200,54750290,5900,5900,5900,5900,0
|
|
20250124,191100,54750290,5900,5900,5900,5900,0
|
|
20250124,191000,54750290,5900,5900,5900,5900,0
|
|
20250124,190900,54750290,5900,5900,5900,5900,0
|
|
20250124,190800,54750290,5900,5900,5900,5900,0
|
|
20250124,190700,54750290,5900,5900,5900,5900,0
|
|
20250124,190600,54750290,5900,5900,5900,5900,0
|
|
20250124,190500,54750290,5900,5900,5900,5900,0
|
|
20250124,190400,54750290,5900,5900,5900,5900,0
|
|
20250124,190300,54750290,5900,5900,5900,5900,0
|
|
20250124,190200,54750290,5900,5900,5900,5900,0
|
|
20250124,190100,54750290,5900,5900,5900,5900,0
|
|
20250124,190000,54750290,5900,5900,5900,5900,0
|
|
20250124,185900,54750290,5900,5900,5900,5900,0
|
|
20250124,185800,54750290,5900,5900,5900,5900,0
|
|
20250124,185700,54750290,5900,5900,5900,5900,0
|
|
20250124,185600,54750290,5900,5900,5900,5900,0
|
|
20250124,185500,54750290,5900,5900,5900,5900,0
|
|
20250124,185400,54750290,5900,5900,5900,5900,0
|
|
20250124,185300,54750290,5900,5900,5900,5900,0
|
|
20250124,185200,54750290,5900,5900,5900,5900,0
|
|
20250124,185100,54750290,5900,5900,5900,5900,0
|
|
20250124,185000,54750290,5900,5900,5900,5900,0
|
|
20250124,184900,54750290,5900,5900,5900,5900,0
|
|
20250124,184800,54750290,5900,5900,5900,5900,84
|
|
20250124,184700,54750290,5900,5900,5900,5900,0
|
|
20250124,184600,54750290,5900,5900,5900,5900,0
|
|
20250124,184500,54750290,5900,5900,5900,5900,0
|
|
20250124,184400,54750290,5900,5900,5900,5900,0
|
|
20250124,184300,54750290,5900,5900,5900,5900,0
|
|
20250124,184200,54750290,5900,5900,5900,5900,0
|
|
20250124,184100,54750290,5900,5900,5900,5900,0
|
|
20250124,184000,54750290,5900,5900,5900,5900,0
|
|
20250124,183900,54750290,5900,5900,5900,5900,0
|
|
20250124,183800,54750290,5900,5900,5900,5900,0
|
|
20250124,183700,54750290,5900,5900,5900,5900,0
|
|
20250124,183600,54750290,5900,5900,5900,5900,0
|
|
20250124,183500,54750290,5900,5900,5900,5900,0
|
|
20250124,183400,54750290,5900,5900,5900,5900,0
|
|
20250124,183300,54750290,5900,5900,5900,5900,0
|
|
20250124,183200,54750290,5900,5900,5900,5900,0
|
|
20250124,183100,54750290,5900,5900,5900,5900,0
|
|
20250124,183000,54750290,5900,5900,5900,5900,0
|
|
20250124,182900,54750290,5900,5900,5900,5900,0
|
|
20250124,182800,54750290,5900,5900,5900,5900,0
|
|
20250124,182700,54750290,5900,5900,5900,5900,0
|
|
20250124,182600,54750290,5900,5900,5900,5900,0
|
|
20250124,182500,54750290,5900,5900,5900,5900,0
|
|
20250124,182400,54750290,5900,5900,5900,5900,0
|
|
20250124,182300,54750290,5900,5900,5900,5900,0
|
|
20250124,182200,54750290,5900,5900,5900,5900,0
|
|
20250124,182100,54750290,5900,5900,5900,5900,0
|
|
20250124,182000,54750290,5900,5900,5900,5900,0
|
|
20250124,181900,54750290,5900,5900,5900,5900,0
|
|
20250124,181800,54750290,5900,5900,5900,5900,84
|
|
20250124,181700,54750290,5900,5900,5900,5900,0
|
|
20250124,181600,54750290,5900,5900,5900,5900,0
|
|
20250124,181500,54750290,5900,5900,5900,5900,0
|
|
20250124,181400,54750290,5900,5900,5900,5900,0
|
|
20250124,181300,54750290,5900,5900,5900,5900,0
|
|
20250124,181200,54750290,5900,5900,5900,5900,0
|
|
20250124,181100,54750290,5900,5900,5900,5900,0
|
|
20250124,181000,54750290,5900,5900,5900,5900,0
|
|
20250124,180900,54750290,5900,5900,5900,5900,0
|
|
20250124,180800,54750290,5900,5900,5900,5900,0
|
|
20250124,180700,54750290,5900,5900,5900,5900,0
|
|
20250124,180600,54750290,5900,5900,5900,5900,0
|
|
20250124,180500,54750290,5900,5900,5900,5900,0
|
|
20250124,180400,54750290,5900,5900,5900,5900,0
|
|
20250124,180300,54750290,5900,5900,5900,5900,0
|
|
20250124,180200,54750290,5900,5900,5900,5900,0
|
|
20250124,180100,54750290,5900,5900,5900,5900,0
|
|
20250124,180000,54750290,5900,5900,5900,5900,0
|
|
20250124,175900,54750290,5900,5900,5900,5900,0
|
|
20250124,175800,54750290,5900,5900,5900,5900,0
|
|
20250124,175700,54750290,5900,5900,5900,5900,0
|
|
20250124,175600,54750290,5900,5900,5900,5900,0
|
|
20250124,175500,54750290,5900,5900,5900,5900,0
|
|
20250124,175400,54750290,5900,5900,5900,5900,0
|
|
20250124,175300,54750290,5900,5900,5900,5900,0
|
|
20250124,175200,54750290,5900,5900,5900,5900,0
|
|
20250124,175100,54750290,5900,5900,5900,5900,0
|
|
20250124,175000,54750290,5900,5900,5900,5900,0
|
|
20250124,174900,54750290,5900,5900,5900,5900,0
|
|
20250124,174800,54750290,5900,5900,5900,5900,84
|
|
20250124,174700,54750290,5900,5900,5900,5900,0
|
|
20250124,174600,54750290,5900,5900,5900,5900,0
|
|
20250124,174500,54750290,5900,5900,5900,5900,0
|
|
20250124,174400,54750290,5900,5900,5900,5900,0
|
|
20250124,174300,54750290,5900,5900,5900,5900,0
|
|
20250124,174200,54750290,5900,5900,5900,5900,0
|
|
20250124,174100,54750290,5900,5900,5900,5900,0
|
|
20250124,174000,54750290,5900,5900,5900,5900,0
|
|
20250124,173900,54750290,5900,5900,5900,5900,0
|
|
20250124,173800,54750290,5900,5900,5900,5900,0
|
|
20250124,173700,54750290,5900,5900,5900,5900,0
|
|
20250124,173600,54750290,5900,5900,5900,5900,0
|
|
20250124,173500,54750290,5900,5900,5900,5900,0
|
|
20250124,173400,54750290,5900,5900,5900,5900,0
|
|
20250124,173300,54750290,5900,5900,5900,5900,0
|
|
20250124,173200,54750290,5900,5900,5900,5900,0
|
|
20250124,173100,54750290,5900,5900,5900,5900,0
|
|
20250124,173000,54750290,5900,5900,5900,5900,0
|
|
20250124,172900,54750290,5900,5900,5900,5900,0
|
|
20250124,172800,54750290,5900,5900,5900,5900,0
|
|
20250124,172700,54750290,5900,5900,5900,5900,0
|
|
20250124,172600,54750290,5900,5900,5900,5900,0
|
|
20250124,172500,54750290,5900,5900,5900,5900,0
|
|
20250124,172400,54750290,5900,5900,5900,5900,0
|
|
20250124,172300,54750290,5900,5900,5900,5900,0
|
|
20250124,172200,54750290,5900,5900,5900,5900,0
|
|
20250124,172100,54750290,5900,5900,5900,5900,0
|
|
20250124,172000,54750290,5900,5900,5900,5900,0
|
|
20250124,171900,54750290,5900,5900,5900,5900,0
|
|
20250124,171800,54750290,5900,5900,5900,5900,84
|
|
20250124,171700,54750290,5900,5900,5900,5900,0
|
|
20250124,171600,54750290,5900,5900,5900,5900,0
|
|
20250124,171500,54750290,5900,5900,5900,5900,0
|
|
20250124,171400,54750290,5900,5900,5900,5900,0
|
|
20250124,171300,54750290,5900,5900,5900,5900,0
|
|
20250124,171200,54750290,5900,5900,5900,5900,0
|
|
20250124,171100,54750290,5900,5900,5900,5900,0
|
|
20250124,171000,54750290,5900,5900,5900,5900,0
|
|
20250124,170900,54750290,5900,5900,5900,5900,0
|
|
20250124,170800,54750290,5900,5900,5900,5900,0
|
|
20250124,170700,54750290,5900,5900,5900,5900,0
|
|
20250124,170600,54750290,5900,5900,5900,5900,0
|
|
20250124,170500,54750290,5900,5900,5900,5900,0
|
|
20250124,170400,54750290,5900,5900,5900,5900,0
|
|
20250124,170300,54750290,5900,5900,5900,5900,0
|
|
20250124,170200,54750290,5900,5900,5900,5900,0
|
|
20250124,170100,54750290,5900,5900,5900,5900,0
|
|
20250124,170000,54750290,5900,5900,5900,5900,0
|
|
20250124,165900,54750290,5900,5900,5900,5900,0
|
|
20250124,165800,54750290,5900,5900,5900,5900,0
|
|
20250124,165700,54750290,5900,5900,5900,5900,0
|
|
20250124,165600,54750290,5900,5900,5900,5900,0
|
|
20250124,165500,54750290,5900,5900,5900,5900,0
|
|
20250124,165400,54750290,5900,5900,5900,5900,0
|
|
20250124,165300,54750290,5900,5900,5900,5900,0
|
|
20250124,165200,54750290,5900,5900,5900,5900,0
|
|
20250124,165100,54750290,5900,5900,5900,5900,0
|
|
20250124,165000,54750290,5900,5900,5900,5900,0
|
|
20250124,164900,54750290,5900,5900,5900,5900,0
|
|
20250124,164800,54750290,5900,5900,5900,5900,84
|
|
20250124,164700,54750290,5900,5900,5900,5900,0
|
|
20250124,164600,54750290,5900,5900,5900,5900,0
|
|
20250124,164500,54750290,5900,5900,5900,5900,0
|
|
20250124,164400,54750290,5900,5900,5900,5900,0
|
|
20250124,164300,54750290,5900,5900,5900,5900,0
|
|
20250124,164200,54750290,5900,5900,5900,5900,0
|
|
20250124,164100,54750290,5900,5900,5900,5900,0
|
|
20250124,164000,54750290,5900,5900,5900,5900,0
|
|
20250124,163900,54750290,5900,5900,5900,5900,0
|
|
20250124,163800,54750290,5900,5900,5900,5900,0
|
|
20250124,163700,54750290,5900,5900,5900,5900,0
|
|
20250124,163600,54750290,5900,5900,5900,5900,0
|
|
20250124,163500,54750290,5900,5900,5900,5900,0
|
|
20250124,163400,54750290,5900,5900,5900,5900,0
|
|
20250124,163300,54750290,5900,5900,5900,5900,0
|
|
20250124,163200,54750290,5900,5900,5900,5900,0
|
|
20250124,163100,54750290,5900,5900,5900,5900,0
|
|
20250124,163000,54750290,5900,5900,5900,5900,0
|
|
20250124,162900,54750290,5900,5900,5900,5900,0
|
|
20250124,162800,54750290,5900,5900,5900,5900,0
|
|
20250124,162700,54750290,5900,5900,5900,5900,0
|
|
20250124,162600,54750290,5900,5900,5900,5900,0
|
|
20250124,162500,54750290,5900,5900,5900,5900,0
|
|
20250124,162400,54750290,5900,5900,5900,5900,0
|
|
20250124,162300,54750290,5900,5900,5900,5900,0
|
|
20250124,162200,54750290,5900,5900,5900,5900,0
|
|
20250124,162100,54750290,5900,5900,5900,5900,0
|
|
20250124,162000,54750290,5900,5900,5900,5900,0
|
|
20250124,161900,54750290,5900,5900,5900,5900,0
|
|
20250124,161800,54750290,5900,5900,5900,5900,84
|
|
20250124,161700,54750290,5900,5900,5900,5900,0
|
|
20250124,161600,54750290,5900,5900,5900,5900,0
|
|
20250124,161500,54750290,5900,5900,5900,5900,0
|
|
20250124,161400,54750290,5900,5900,5900,5900,0
|
|
20250124,161300,54750290,5900,5900,5900,5900,0
|
|
20250124,161200,54750290,5900,5900,5900,5900,0
|
|
20250124,161100,54750290,5900,5900,5900,5900,0
|
|
20250124,161000,54750290,5900,5900,5900,5900,0
|
|
20250124,160900,54750290,5900,5900,5900,5900,0
|
|
20250124,160800,54750290,5900,5900,5900,5900,0
|
|
20250124,160700,54750290,5900,5900,5900,5900,0
|
|
20250124,160600,54750290,5900,5900,5900,5900,0
|
|
20250124,160500,54750290,5900,5900,5900,5900,0
|
|
20250124,160400,54750290,5900,5900,5900,5900,0
|
|
20250124,160300,54750290,5900,5900,5900,5900,0
|
|
20250124,160200,54750290,5900,5900,5900,5900,0
|
|
20250124,160100,54750290,5900,5900,5900,5900,0
|
|
20250124,160000,54750290,5900,5900,5900,5900,0
|
|
20250124,155900,54750290,5900,5900,5900,5900,0
|
|
20250124,155800,54750290,5900,5900,5900,5900,0
|
|
20250124,155700,54750290,5900,5900,5900,5900,0
|
|
20250124,155600,54750290,5900,5900,5900,5900,0
|
|
20250124,155500,54750290,5900,5900,5900,5900,0
|
|
20250124,155400,54750290,5900,5900,5900,5900,0
|
|
20250124,155300,54750290,5900,5900,5900,5900,0
|
|
20250124,155200,54750290,5900,5900,5900,5900,0
|
|
20250124,155100,54750290,5900,5900,5900,5900,0
|
|
20250124,155000,54750290,5900,5900,5900,5900,0
|
|
20250124,154900,54750290,5900,5900,5900,5900,0
|
|
20250124,154800,54750290,5900,5900,5900,5900,84
|
|
20250124,154700,54750290,5900,5900,5900,5900,0
|
|
20250124,154600,54750290,5900,5900,5900,5900,0
|
|
20250124,154500,54750290,5900,5900,5900,5900,0
|
|
20250124,154400,54750290,5900,5900,5900,5900,0
|
|
20250124,154300,54750290,5900,5900,5900,5900,0
|
|
20250124,154200,54750290,5900,5900,5900,5900,0
|
|
20250124,154100,54750290,5900,5900,5900,5900,0
|
|
20250124,154000,54750290,5900,5900,5900,5900,0
|
|
20250124,153900,54750290,5900,5900,5900,5900,0
|
|
20250124,153800,54750290,5900,5900,5900,5900,0
|
|
20250124,153700,54750290,5900,5900,5900,5900,0
|
|
20250124,153600,54750290,5900,5900,5900,5900,0
|
|
20250124,153500,54750290,5900,5900,5900,5900,0
|
|
20250124,153400,54750290,5900,5900,5900,5900,0
|
|
20250124,153300,54750290,5900,5900,5900,5900,0
|
|
20250124,153200,54750290,5900,5900,5900,5900,0
|
|
20250124,153100,54750290,5900,5900,5900,5900,0
|
|
20250124,153000,54750290,5900,5900,5900,5900,84
|
|
20250124,152900,54254690,5900,5900,5900,5900,0
|
|
20250124,152800,54254690,5900,5900,5900,5900,0
|
|
20250124,152700,54254690,5900,5900,5900,5900,0
|
|
20250124,152600,54254690,5900,5900,5900,5900,0
|
|
20250124,152500,54254690,5900,5900,5900,5900,0
|
|
20250124,152400,54254690,5900,5900,5900,5900,0
|
|
20250124,152300,54254690,5900,5900,5900,5900,0
|
|
20250124,152200,54254690,5900,5900,5900,5900,0
|
|
20250124,152100,54254690,5900,5900,5900,5900,0
|
|
20250124,152000,54254690,5900,5900,5900,5900,0
|
|
20250124,151900,54254690,5900,5900,5900,5900,0
|
|
20250124,151800,54254690,5900,5900,5900,5900,0
|
|
20250124,151700,54254690,5900,5900,5900,5900,0
|
|
20250124,151600,54254690,5900,5900,5900,5900,0
|
|
20250124,151500,54254690,5900,5900,5900,5900,0
|
|
20250124,151400,54254690,5900,5900,5900,5900,0
|
|
20250124,151300,54254690,5900,5890,5900,5890,479
|
|
20250124,151200,51433270,5880,5880,5880,5880,0
|
|
20250124,151100,51433270,5880,5880,5880,5880,0
|
|
20250124,151000,51433270,5880,5880,5880,5880,0
|
|
20250124,150900,51433270,5880,5880,5880,5880,0
|
|
20250124,150800,51433270,5880,5890,5890,5880,75
|
|
20250124,150700,50991770,5880,5880,5880,5880,0
|
|
20250124,150600,50991770,5880,5880,5880,5880,0
|
|
20250124,150500,50991770,5880,5880,5880,5880,0
|
|
20250124,150400,50991770,5880,5880,5880,5880,0
|
|
20250124,150300,50991770,5880,5880,5880,5880,100
|
|
20250124,150200,50403770,5880,5880,5880,5880,100
|
|
20250124,150100,49815770,5880,5880,5880,5880,41
|
|
20250124,150000,49574690,5890,5890,5890,5890,0
|
|
20250124,145900,49574690,5890,5890,5890,5890,116
|
|
20250124,145800,48891450,5890,5890,5890,5890,0
|
|
20250124,145700,48891450,5890,5890,5890,5890,0
|
|
20250124,145600,48891450,5890,5890,5890,5890,0
|
|
20250124,145500,48891450,5890,5890,5890,5890,2
|
|
20250124,145400,48879670,5880,5880,5880,5880,46
|
|
20250124,145300,48609190,5890,5890,5890,5890,0
|
|
20250124,145200,48609190,5890,5890,5890,5890,0
|
|
20250124,145100,48609190,5890,5890,5890,5890,0
|
|
20250124,145000,48609190,5890,5890,5890,5890,0
|
|
20250124,144900,48609190,5890,5890,5890,5890,0
|
|
20250124,144800,48609190,5890,5890,5890,5890,0
|
|
20250124,144700,48609190,5890,5890,5890,5890,2
|
|
20250124,144600,48597410,5890,5890,5890,5890,0
|
|
20250124,144500,48597410,5890,5890,5890,5890,0
|
|
20250124,144400,48597410,5890,5890,5890,5890,0
|
|
20250124,144300,48597410,5890,5890,5890,5890,0
|
|
20250124,144200,48597410,5890,5890,5890,5890,0
|
|
20250124,144100,48597410,5890,5890,5890,5890,0
|
|
20250124,144000,48597410,5890,5890,5890,5890,0
|
|
20250124,143900,48597410,5890,5890,5890,5890,0
|
|
20250124,143800,48597410,5890,5890,5890,5890,0
|
|
20250124,143700,48597410,5890,5890,5890,5890,0
|
|
20250124,143600,48597410,5890,5890,5890,5890,1
|
|
20250124,143500,48591520,5880,5880,5880,5880,24
|
|
20250124,143400,48450400,5890,5890,5890,5890,8
|
|
20250124,143300,48403280,5890,5890,5890,5890,0
|
|
20250124,143200,48403280,5890,5900,5900,5890,80
|
|
20250124,143100,47932070,5890,5890,5890,5890,0
|
|
20250124,143000,47932070,5890,5890,5890,5890,0
|
|
20250124,142900,47932070,5890,5890,5890,5890,0
|
|
20250124,142800,47932070,5890,5890,5890,5890,0
|
|
20250124,142700,47932070,5890,5890,5890,5890,0
|
|
20250124,142600,47932070,5890,5890,5890,5890,0
|
|
20250124,142500,47932070,5890,5890,5890,5890,0
|
|
20250124,142400,47932070,5890,5890,5890,5890,2
|
|
20250124,142300,47920290,5890,5890,5890,5890,0
|
|
20250124,142200,47920290,5890,5890,5890,5890,0
|
|
20250124,142100,47920290,5890,5890,5890,5890,0
|
|
20250124,142000,47920290,5890,5890,5890,5890,0
|
|
20250124,141900,47920290,5890,5890,5890,5890,0
|
|
20250124,141800,47920290,5890,5890,5890,5890,0
|
|
20250124,141700,47920290,5890,5890,5890,5890,0
|
|
20250124,141600,47920290,5890,5890,5890,5890,0
|
|
20250124,141500,47920290,5890,5890,5890,5890,0
|
|
20250124,141400,47920290,5890,5890,5890,5890,0
|
|
20250124,141300,47920290,5890,5890,5890,5890,0
|
|
20250124,141200,47920290,5890,5900,5900,5890,100
|
|
20250124,141100,47330990,5900,5900,5900,5900,0
|
|
20250124,141000,47330990,5900,5900,5900,5900,0
|
|
20250124,140900,47330990,5900,5900,5900,5900,0
|
|
20250124,140800,47330990,5900,5900,5900,5900,0
|
|
20250124,140700,47330990,5900,5900,5900,5900,0
|
|
20250124,140600,47330990,5900,5900,5900,5900,0
|
|
20250124,140500,47330990,5900,5900,5900,5900,0
|
|
20250124,140400,47330990,5900,5900,5900,5900,0
|
|
20250124,140300,47330990,5900,5900,5900,5900,491
|
|
20250124,140200,44434090,5910,5910,5910,5910,0
|
|
20250124,140100,44434090,5910,5910,5910,5910,5
|
|
20250124,140000,44404540,5920,5920,5920,5920,0
|
|
20250124,135900,44404540,5920,5920,5920,5920,0
|
|
20250124,135800,44404540,5920,5920,5920,5920,0
|
|
20250124,135700,44404540,5920,5920,5920,5920,0
|
|
20250124,135600,44404540,5920,5920,5920,5920,0
|
|
20250124,135500,44404540,5920,5920,5920,5920,0
|
|
20250124,135400,44404540,5920,5920,5920,5920,0
|
|
20250124,135300,44404540,5920,5920,5920,5920,1
|
|
20250124,135200,44398620,5910,5900,5910,5900,20
|
|
20250124,135100,44280460,5900,5900,5900,5900,0
|
|
20250124,135000,44280460,5900,5900,5900,5900,0
|
|
20250124,134900,44280460,5900,5900,5900,5900,0
|
|
20250124,134800,44280460,5900,5900,5900,5900,0
|
|
20250124,134700,44280460,5900,5900,5900,5900,1
|
|
20250124,134600,44274560,5890,5890,5890,5890,0
|
|
20250124,134500,44274560,5890,5890,5890,5890,0
|
|
20250124,134400,44274560,5890,5890,5890,5890,0
|
|
20250124,134300,44274560,5890,5890,5890,5890,0
|
|
20250124,134200,44274560,5890,5890,5890,5890,0
|
|
20250124,134100,44274560,5890,5890,5890,5890,0
|
|
20250124,134000,44274560,5890,5890,5890,5890,0
|
|
20250124,133900,44274560,5890,5890,5890,5890,0
|
|
20250124,133800,44274560,5890,5890,5890,5890,0
|
|
20250124,133700,44274560,5890,5890,5890,5890,0
|
|
20250124,133600,44274560,5890,5890,5890,5890,0
|
|
20250124,133500,44274560,5890,5890,5890,5890,0
|
|
20250124,133400,44274560,5890,5890,5890,5890,0
|
|
20250124,133300,44274560,5890,5890,5890,5890,30
|
|
20250124,133200,44097860,5910,5910,5910,5910,0
|
|
20250124,133100,44097860,5910,5910,5910,5910,0
|
|
20250124,133000,44097860,5910,5910,5910,5910,0
|
|
20250124,132900,44097860,5910,5910,5910,5910,0
|
|
20250124,132800,44097860,5910,5910,5910,5910,0
|
|
20250124,132700,44097860,5910,5910,5910,5910,0
|
|
20250124,132600,44097860,5910,5910,5910,5910,0
|
|
20250124,132500,44097860,5910,5910,5910,5910,0
|
|
20250124,132400,44097860,5910,5910,5910,5910,0
|
|
20250124,132300,44097860,5910,5910,5910,5910,0
|
|
20250124,132200,44097860,5910,5910,5910,5910,0
|
|
20250124,132100,44097860,5910,5910,5910,5910,0
|
|
20250124,132000,44097860,5910,5910,5910,5910,0
|
|
20250124,131900,44097860,5910,5910,5910,5910,0
|
|
20250124,131800,44097860,5910,5910,5910,5910,0
|
|
20250124,131700,44097860,5910,5910,5910,5910,0
|
|
20250124,131600,44097860,5910,5910,5910,5910,0
|
|
20250124,131500,44097860,5910,5910,5910,5910,0
|
|
20250124,131400,44097860,5910,5910,5910,5910,0
|
|
20250124,131300,44097860,5910,5910,5910,5910,0
|
|
20250124,131200,44097860,5910,5910,5910,5910,0
|
|
20250124,131100,44097860,5910,5910,5910,5910,0
|
|
20250124,131000,44097860,5910,5910,5910,5910,0
|
|
20250124,130900,44097860,5910,5910,5910,5910,0
|
|
20250124,130800,44097860,5910,5910,5910,5910,0
|
|
20250124,130700,44097860,5910,5910,5910,5910,0
|
|
20250124,130600,44097860,5910,5910,5910,5910,0
|
|
20250124,130500,44097860,5910,5910,5910,5910,0
|
|
20250124,130400,44097860,5910,5910,5910,5910,0
|
|
20250124,130300,44097860,5910,5910,5910,5910,0
|
|
20250124,130200,44097860,5910,5910,5910,5910,0
|
|
20250124,130100,44097860,5910,5910,5910,5910,1
|
|
20250124,130000,44091950,5920,5920,5920,5920,0
|
|
20250124,125900,44091950,5920,5920,5920,5920,0
|
|
20250124,125800,44091950,5920,5920,5920,5920,0
|
|
20250124,125700,44091950,5920,5920,5920,5920,0
|
|
20250124,125600,44091950,5920,5920,5920,5920,0
|
|
20250124,125500,44091950,5920,5920,5920,5920,0
|
|
20250124,125400,44091950,5920,5920,5920,5920,0
|
|
20250124,125300,44091950,5920,5890,5920,5890,18
|
|
20250124,125200,43985460,5890,5890,5890,5890,0
|
|
20250124,125100,43985460,5890,5890,5890,5890,129
|
|
20250124,125000,43225650,5910,5910,5910,5910,0
|
|
20250124,124900,43225650,5910,5910,5910,5910,0
|
|
20250124,124800,43225650,5910,5910,5910,5910,0
|
|
20250124,124700,43225650,5910,5910,5910,5910,1
|
|
20250124,124600,43219740,5910,5910,5910,5910,0
|
|
20250124,124500,43219740,5910,5910,5910,5910,0
|
|
20250124,124400,43219740,5910,5910,5910,5910,0
|
|
20250124,124300,43219740,5910,5910,5910,5910,0
|
|
20250124,124200,43219740,5910,5910,5910,5910,0
|
|
20250124,124100,43219740,5910,5900,5910,5900,155
|
|
20250124,124000,42303740,5910,5910,5910,5910,0
|
|
20250124,123900,42303740,5910,5910,5910,5910,0
|
|
20250124,123800,42303740,5910,5910,5910,5910,0
|
|
20250124,123700,42303740,5910,5910,5910,5910,0
|
|
20250124,123600,42303740,5910,5910,5910,5910,50
|
|
20250124,123500,42008240,5910,5910,5910,5910,0
|
|
20250124,123400,42008240,5910,5910,5910,5910,0
|
|
20250124,123300,42008240,5910,5910,5910,5910,0
|
|
20250124,123200,42008240,5910,5910,5910,5910,0
|
|
20250124,123100,42008240,5910,5910,5910,5910,1
|
|
20250124,123000,42002330,5900,5900,5900,5900,0
|
|
20250124,122900,42002330,5900,5900,5900,5900,0
|
|
20250124,122800,42002330,5900,5900,5900,5900,0
|
|
20250124,122700,42002330,5900,5900,5900,5900,0
|
|
20250124,122600,42002330,5900,5900,5900,5900,0
|
|
20250124,122500,42002330,5900,5900,5900,5900,0
|
|
20250124,122400,42002330,5900,5900,5900,5900,0
|
|
20250124,122300,42002330,5900,5900,5900,5900,0
|
|
20250124,122200,42002330,5900,5900,5900,5900,0
|
|
20250124,122100,42002330,5900,5900,5900,5900,0
|
|
20250124,122000,42002330,5900,5900,5900,5900,0
|
|
20250124,121900,42002330,5900,5900,5900,5900,0
|
|
20250124,121800,42002330,5900,5900,5900,5900,0
|
|
20250124,121700,42002330,5900,5900,5900,5900,0
|
|
20250124,121600,42002330,5900,5900,5900,5900,0
|
|
20250124,121500,42002330,5900,5900,5900,5900,36
|
|
20250124,121400,41789930,5900,5900,5900,5900,0
|
|
20250124,121300,41789930,5900,5900,5900,5900,0
|
|
20250124,121200,41789930,5900,5900,5900,5900,0
|
|
20250124,121100,41789930,5900,5900,5900,5900,0
|
|
20250124,121000,41789930,5900,5900,5900,5900,0
|
|
20250124,120900,41789930,5900,5900,5900,5900,0
|
|
20250124,120800,41789930,5900,5900,5900,5900,0
|
|
20250124,120700,41789930,5900,5900,5900,5900,0
|
|
20250124,120600,41789930,5900,5900,5900,5900,0
|
|
20250124,120500,41789930,5900,5900,5900,5900,0
|
|
20250124,120400,41789930,5900,5900,5900,5900,0
|
|
20250124,120300,41789930,5900,5900,5900,5900,0
|
|
20250124,120200,41789930,5900,5900,5900,5900,0
|
|
20250124,120100,41789930,5900,5900,5900,5900,1
|
|
20250124,120000,41784030,5900,5900,5900,5900,0
|
|
20250124,115900,41784030,5900,5900,5900,5900,0
|
|
20250124,115800,41784030,5900,5900,5900,5900,0
|
|
20250124,115700,41784030,5900,5900,5900,5900,0
|
|
20250124,115600,41784030,5900,5900,5900,5900,0
|
|
20250124,115500,41784030,5900,5900,5900,5900,0
|
|
20250124,115400,41784030,5900,5900,5900,5900,0
|
|
20250124,115300,41784030,5900,5900,5900,5900,0
|
|
20250124,115200,41784030,5900,5900,5900,5900,0
|
|
20250124,115100,41784030,5900,5900,5900,5900,0
|
|
20250124,115000,41784030,5900,5900,5900,5900,0
|
|
20250124,114900,41784030,5900,5900,5900,5900,0
|
|
20250124,114800,41784030,5900,5900,5900,5900,0
|
|
20250124,114700,41784030,5900,5900,5900,5900,177
|
|
20250124,114600,40739730,5900,5900,5900,5900,3
|
|
20250124,114500,40722030,5900,5900,5900,5900,0
|
|
20250124,114400,40722030,5900,5900,5900,5900,0
|
|
20250124,114300,40722030,5900,5900,5900,5900,0
|
|
20250124,114200,40722030,5900,5890,5900,5890,632
|
|
20250124,114100,36997330,5920,5920,5920,5920,0
|
|
20250124,114000,36997330,5920,5920,5920,5920,0
|
|
20250124,113900,36997330,5920,5920,5920,5920,1
|
|
20250124,113800,36991410,5900,5910,5910,5900,500
|
|
20250124,113700,34039930,5910,5910,5910,5910,160
|
|
20250124,113600,33094330,5930,5930,5930,5930,0
|
|
20250124,113500,33094330,5930,5930,5930,5930,0
|
|
20250124,113400,33094330,5930,5910,5930,5910,121
|
|
20250124,113300,32379200,5910,5910,5910,5910,0
|
|
20250124,113200,32379200,5910,5910,5910,5910,0
|
|
20250124,113100,32379200,5910,5910,5910,5910,0
|
|
20250124,113000,32379200,5910,5910,5910,5910,0
|
|
20250124,112900,32379200,5910,5910,5910,5910,0
|
|
20250124,112800,32379200,5910,5910,5910,5910,0
|
|
20250124,112700,32379200,5910,5910,5910,5910,0
|
|
20250124,112600,32379200,5910,5910,5910,5910,1
|
|
20250124,112500,32373290,5910,5910,5910,5910,0
|
|
20250124,112400,32373290,5910,5920,5920,5910,3
|
|
20250124,112300,32355540,5930,5930,5930,5930,1
|
|
20250124,112200,32349610,5940,5970,5970,5940,9
|
|
20250124,112100,32295940,5980,5980,5980,5980,0
|
|
20250124,112000,32295940,5980,5980,5980,5980,200
|
|
20250124,111900,31099940,5980,5980,5980,5980,168
|
|
20250124,111800,30095300,5980,5980,5980,5980,0
|
|
20250124,111700,30095300,5980,5980,5980,5980,0
|
|
20250124,111600,30095300,5980,5980,5980,5980,0
|
|
20250124,111500,30095300,5980,5980,5980,5980,1
|
|
20250124,111400,30089320,5970,5970,5970,5970,0
|
|
20250124,111300,30089320,5970,5970,5970,5970,11
|
|
20250124,111200,30023650,5970,5970,5970,5970,0
|
|
20250124,111100,30023650,5970,5970,5970,5970,0
|
|
20250124,111000,30023650,5970,5970,5970,5970,0
|
|
20250124,110900,30023650,5970,5970,5970,5970,0
|
|
20250124,110800,30023650,5970,5970,5970,5970,0
|
|
20250124,110700,30023650,5970,5970,5970,5970,0
|
|
20250124,110600,30023650,5970,5970,5970,5970,1
|
|
20250124,110500,30017680,5950,5950,5950,5950,0
|
|
20250124,110400,30017680,5950,5950,5950,5950,0
|
|
20250124,110300,30017680,5950,5950,5950,5950,0
|
|
20250124,110200,30017680,5950,5950,5950,5950,0
|
|
20250124,110100,30017680,5950,5930,5980,5930,1117
|
|
20250124,110000,23342170,5940,5910,5940,5910,700
|
|
20250124,105900,19190250,5910,5910,5910,5910,0
|
|
20250124,105800,19190250,5910,5910,5910,5910,0
|
|
20250124,105700,19190250,5910,5910,5910,5910,0
|
|
20250124,105600,19190250,5910,5910,5910,5910,0
|
|
20250124,105500,19190250,5910,5910,5910,5910,0
|
|
20250124,105400,19190250,5910,5910,5910,5910,0
|
|
20250124,105300,19190250,5910,5910,5910,5910,0
|
|
20250124,105200,19190250,5910,5910,5910,5910,0
|
|
20250124,105100,19190250,5910,5910,5910,5910,0
|
|
20250124,105000,19190250,5910,5910,5910,5910,0
|
|
20250124,104900,19190250,5910,5910,5910,5910,0
|
|
20250124,104800,19190250,5910,5910,5910,5910,0
|
|
20250124,104700,19190250,5910,5910,5910,5910,0
|
|
20250124,104600,19190250,5910,5910,5910,5910,0
|
|
20250124,104500,19190250,5910,5910,5910,5910,0
|
|
20250124,104400,19190250,5910,5910,5910,5910,0
|
|
20250124,104300,19190250,5910,5910,5910,5910,0
|
|
20250124,104200,19190250,5910,5910,5910,5910,0
|
|
20250124,104100,19190250,5910,5910,5910,5910,0
|
|
20250124,104000,19190250,5910,5910,5910,5910,0
|
|
20250124,103900,19190250,5910,5910,5910,5910,0
|
|
20250124,103800,19190250,5910,5910,5910,5910,0
|
|
20250124,103700,19190250,5910,5910,5910,5910,0
|
|
20250124,103600,19190250,5910,5910,5910,5910,0
|
|
20250124,103500,19190250,5910,5910,5910,5910,0
|
|
20250124,103400,19190250,5910,5910,5910,5910,0
|
|
20250124,103300,19190250,5910,5910,5910,5910,2
|
|
20250124,103200,19178430,5920,5920,5920,5920,0
|
|
20250124,103100,19178430,5920,5920,5920,5920,0
|
|
20250124,103000,19178430,5920,5920,5920,5920,0
|
|
20250124,102900,19178430,5920,5920,5920,5920,0
|
|
20250124,102800,19178430,5920,5920,5920,5920,0
|
|
20250124,102700,19178430,5920,5920,5920,5920,0
|
|
20250124,102600,19178430,5920,5920,5920,5920,0
|
|
20250124,102500,19178430,5920,5920,5920,5920,0
|
|
20250124,102400,19178430,5920,5920,5920,5920,0
|
|
20250124,102300,19178430,5920,5920,5920,5920,0
|
|
20250124,102200,19178430,5920,5920,5920,5920,0
|
|
20250124,102100,19178430,5920,5920,5920,5920,0
|
|
20250124,102000,19178430,5920,5920,5920,5920,0
|
|
20250124,101900,19178430,5920,5920,5920,5920,0
|
|
20250124,101800,19178430,5920,5920,5920,5920,0
|
|
20250124,101700,19178430,5920,5920,5920,5920,0
|
|
20250124,101600,19178430,5920,5920,5920,5920,0
|
|
20250124,101500,19178430,5920,5920,5920,5920,0
|
|
20250124,101400,19178430,5920,5920,5920,5920,0
|
|
20250124,101300,19178430,5920,5920,5920,5920,10
|
|
20250124,101200,19119230,5920,5920,5920,5920,0
|
|
20250124,101100,19119230,5920,5920,5920,5920,0
|
|
20250124,101000,19119230,5920,5920,5920,5920,0
|
|
20250124,100900,19119230,5920,5920,5920,5920,0
|
|
20250124,100800,19119230,5920,5920,5920,5920,0
|
|
20250124,100700,19119230,5920,5900,5920,5900,13
|
|
20250124,100600,19042360,5920,5920,5920,5920,0
|
|
20250124,100500,19042360,5920,5920,5920,5920,0
|
|
20250124,100400,19042360,5920,5920,5920,5920,0
|
|
20250124,100300,19042360,5920,5920,5920,5920,0
|
|
20250124,100200,19042360,5920,5920,5920,5920,0
|
|
20250124,100100,19042360,5920,5920,5920,5920,0
|
|
20250124,100000,19042360,5920,5920,5920,5920,0
|
|
20250124,095900,19042360,5920,5920,5920,5920,0
|
|
20250124,095800,19042360,5920,5920,5920,5920,0
|
|
20250124,095700,19042360,5920,5920,5920,5920,0
|
|
20250124,095600,19042360,5920,5920,5920,5920,0
|
|
20250124,095500,19042360,5920,5890,5920,5890,301
|
|
20250124,095400,17262970,5870,5880,5880,5870,35
|
|
20250124,095300,17057510,5890,5890,5890,5890,0
|
|
20250124,095200,17057510,5890,5890,5890,5890,0
|
|
20250124,095100,17057510,5890,5890,5890,5890,0
|
|
20250124,095000,17057510,5890,5890,5890,5890,350
|
|
20250124,094900,14996010,5890,5890,5890,5890,425
|
|
20250124,094800,12492760,5900,5900,5900,5900,0
|
|
20250124,094700,12492760,5900,5890,5900,5890,361
|
|
20250124,094600,10366450,5890,5890,5890,5890,1
|
|
20250124,094500,10360560,5870,5880,5880,5870,500
|
|
20250124,094400,7424660,5900,5880,5900,5880,17
|
|
20250124,094300,7324560,5860,5860,5860,5860,0
|
|
20250124,094200,7324560,5860,5860,5860,5860,0
|
|
20250124,094100,7324560,5860,5860,5860,5860,0
|
|
20250124,094000,7324560,5860,5870,5870,5860,873
|
|
20250124,093900,2206350,5900,5900,5900,5900,100
|
|
20250124,093800,1616350,5900,5900,5900,5900,0
|
|
20250124,093700,1616350,5900,5900,5900,5900,0
|
|
20250124,093600,1616350,5900,5900,5900,5900,0
|
|
20250124,093500,1616350,5900,5900,5900,5900,0
|
|
20250124,093400,1616350,5900,5900,5900,5900,2
|
|
20250124,093300,1604550,5870,5870,5870,5870,0
|
|
20250124,093200,1604550,5870,5870,5870,5870,0
|
|
20250124,093100,1604550,5870,5870,5870,5870,0
|
|
20250124,093000,1604550,5870,5870,5870,5870,1
|
|
20250124,092900,1598680,5900,5900,5900,5900,0
|
|
20250124,092800,1598680,5900,5900,5900,5900,0
|
|
20250124,092700,1598680,5900,5900,5900,5900,0
|
|
20250124,092600,1598680,5900,5900,5900,5900,0
|
|
20250124,092500,1598680,5900,5900,5900,5900,1
|
|
20250124,092400,1592780,5890,5890,5890,5890,0
|
|
20250124,092300,1592780,5890,5890,5890,5890,0
|
|
20250124,092200,1592780,5890,5890,5890,5890,0
|
|
20250124,092100,1592780,5890,5890,5890,5890,0
|
|
20250124,092000,1592780,5890,5890,5890,5890,0
|
|
20250124,091900,1592780,5890,5890,5890,5890,1
|
|
20250124,091800,1586890,5900,5900,5900,5900,0
|
|
20250124,091700,1586890,5900,5900,5900,5900,0
|
|
20250124,091600,1586890,5900,5890,5900,5890,50
|
|
20250124,091500,1292100,5900,5900,5900,5900,0
|
|
20250124,091400,1292100,5900,5900,5900,5900,0
|
|
20250124,091300,1292100,5900,5900,5900,5900,0
|
|
20250124,091200,1292100,5900,5900,5900,5900,0
|
|
20250124,091100,1292100,5900,5900,5900,5900,0
|
|
20250124,091000,1292100,5900,5900,5900,5900,0
|
|
20250124,090900,1292100,5900,5900,5900,5900,0
|
|
20250124,090800,1292100,5900,5900,5900,5900,0
|
|
20250124,090700,1292100,5900,5900,5900,5900,0
|
|
20250124,090600,1292100,5900,5900,5900,5900,0
|
|
20250124,090500,1292100,5900,5900,5900,5900,0
|
|
20250124,090400,1292100,5900,5900,5900,5900,0
|
|
20250124,090300,1292100,5900,5900,5900,5900,0
|
|
20250124,090200,1292100,5900,5900,5900,5900,0
|
|
20250124,090100,1292100,5900,5900,5900,5900,0
|
|
20250124,090000,1292100,5900,5900,5900,5900,219
|