612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,190900,184566670,11320,11320,11320,11320,11
|
|
20250116,190800,184566670,11320,11320,11320,11320,0
|
|
20250116,190700,184566670,11320,11320,11320,11320,0
|
|
20250116,190600,184566670,11320,11320,11320,11320,0
|
|
20250116,190500,184566670,11320,11320,11320,11320,0
|
|
20250116,190400,184566670,11320,11320,11320,11320,0
|
|
20250116,190300,184566670,11320,11320,11320,11320,0
|
|
20250116,190200,184566670,11320,11320,11320,11320,0
|
|
20250116,190100,184566670,11320,11320,11320,11320,0
|
|
20250116,190000,184566670,11320,11320,11320,11320,0
|
|
20250116,185900,184566670,11320,11320,11320,11320,0
|
|
20250116,185800,184566670,11320,11320,11320,11320,0
|
|
20250116,185700,184566670,11320,11320,11320,11320,0
|
|
20250116,185600,184566670,11320,11320,11320,11320,0
|
|
20250116,185500,184566670,11320,11320,11320,11320,0
|
|
20250116,185400,184566670,11320,11320,11320,11320,0
|
|
20250116,185300,184566670,11320,11320,11320,11320,0
|
|
20250116,185200,184566670,11320,11320,11320,11320,0
|
|
20250116,185100,184566670,11320,11320,11320,11320,0
|
|
20250116,185000,184566670,11320,11320,11320,11320,0
|
|
20250116,184900,184566670,11320,11320,11320,11320,0
|
|
20250116,184800,184566670,11320,11320,11320,11320,0
|
|
20250116,184700,184566670,11320,11320,11320,11320,0
|
|
20250116,184600,184566670,11320,11320,11320,11320,0
|
|
20250116,184500,184566670,11320,11320,11320,11320,0
|
|
20250116,184400,184566670,11320,11320,11320,11320,0
|
|
20250116,184300,184566670,11320,11320,11320,11320,0
|
|
20250116,184200,184566670,11320,11320,11320,11320,0
|
|
20250116,184100,184566670,11320,11320,11320,11320,0
|
|
20250116,184000,184566670,11320,11320,11320,11320,0
|
|
20250116,183900,184566670,11320,11320,11320,11320,11
|
|
20250116,183800,184566670,11320,11320,11320,11320,0
|
|
20250116,183700,184566670,11320,11320,11320,11320,0
|
|
20250116,183600,184566670,11320,11320,11320,11320,0
|
|
20250116,183500,184566670,11320,11320,11320,11320,0
|
|
20250116,183400,184566670,11320,11320,11320,11320,0
|
|
20250116,183300,184566670,11320,11320,11320,11320,0
|
|
20250116,183200,184566670,11320,11320,11320,11320,0
|
|
20250116,183100,184566670,11320,11320,11320,11320,0
|
|
20250116,183000,184566670,11320,11320,11320,11320,0
|
|
20250116,182900,184566670,11320,11320,11320,11320,0
|
|
20250116,182800,184566670,11320,11320,11320,11320,0
|
|
20250116,182700,184566670,11320,11320,11320,11320,0
|
|
20250116,182600,184566670,11320,11320,11320,11320,0
|
|
20250116,182500,184566670,11320,11320,11320,11320,0
|
|
20250116,182400,184566670,11320,11320,11320,11320,0
|
|
20250116,182300,184566670,11320,11320,11320,11320,0
|
|
20250116,182200,184566670,11320,11320,11320,11320,0
|
|
20250116,182100,184566670,11320,11320,11320,11320,0
|
|
20250116,182000,184566670,11320,11320,11320,11320,0
|
|
20250116,181900,184566670,11320,11320,11320,11320,0
|
|
20250116,181800,184566670,11320,11320,11320,11320,0
|
|
20250116,181700,184566670,11320,11320,11320,11320,0
|
|
20250116,181600,184566670,11320,11320,11320,11320,0
|
|
20250116,181500,184566670,11320,11320,11320,11320,0
|
|
20250116,181400,184566670,11320,11320,11320,11320,0
|
|
20250116,181300,184566670,11320,11320,11320,11320,0
|
|
20250116,181200,184566670,11320,11320,11320,11320,0
|
|
20250116,181100,184566670,11320,11320,11320,11320,0
|
|
20250116,181000,184566670,11320,11320,11320,11320,0
|
|
20250116,180900,184566670,11320,11320,11320,11320,11
|
|
20250116,180800,184566670,11320,11320,11320,11320,0
|
|
20250116,180700,184566670,11320,11320,11320,11320,0
|
|
20250116,180600,184566670,11320,11320,11320,11320,0
|
|
20250116,180500,184566670,11320,11320,11320,11320,0
|
|
20250116,180400,184566670,11320,11320,11320,11320,0
|
|
20250116,180300,184566670,11320,11320,11320,11320,0
|
|
20250116,180200,184566670,11320,11320,11320,11320,0
|
|
20250116,180100,184566670,11320,11320,11320,11320,0
|
|
20250116,180000,184566670,11320,11320,11320,11320,0
|
|
20250116,175900,184566670,11320,11320,11320,11320,0
|
|
20250116,175800,184566670,11320,11320,11320,11320,0
|
|
20250116,175700,184566670,11320,11320,11320,11320,0
|
|
20250116,175600,184566670,11320,11320,11320,11320,0
|
|
20250116,175500,184566670,11320,11320,11320,11320,0
|
|
20250116,175400,184566670,11320,11320,11320,11320,0
|
|
20250116,175300,184566670,11320,11320,11320,11320,0
|
|
20250116,175200,184566670,11320,11320,11320,11320,0
|
|
20250116,175100,184566670,11320,11320,11320,11320,0
|
|
20250116,175000,184566670,11320,11320,11320,11320,0
|
|
20250116,174900,184566670,11320,11320,11320,11320,0
|
|
20250116,174800,184566670,11320,11320,11320,11320,0
|
|
20250116,174700,184566670,11320,11320,11320,11320,0
|
|
20250116,174600,184566670,11320,11320,11320,11320,0
|
|
20250116,174500,184566670,11320,11320,11320,11320,0
|
|
20250116,174400,184566670,11320,11320,11320,11320,0
|
|
20250116,174300,184566670,11320,11320,11320,11320,0
|
|
20250116,174200,184566670,11320,11320,11320,11320,0
|
|
20250116,174100,184566670,11320,11320,11320,11320,0
|
|
20250116,174000,184566670,11320,11320,11320,11320,0
|
|
20250116,173900,184566670,11320,11320,11320,11320,11
|
|
20250116,173800,184566670,11320,11320,11320,11320,0
|
|
20250116,173700,184566670,11320,11320,11320,11320,0
|
|
20250116,173600,184566670,11320,11320,11320,11320,0
|
|
20250116,173500,184566670,11320,11320,11320,11320,0
|
|
20250116,173400,184566670,11320,11320,11320,11320,0
|
|
20250116,173300,184566670,11320,11320,11320,11320,0
|
|
20250116,173200,184566670,11320,11320,11320,11320,0
|
|
20250116,173100,184566670,11320,11320,11320,11320,0
|
|
20250116,173000,184566670,11320,11320,11320,11320,0
|
|
20250116,172900,184566670,11320,11320,11320,11320,0
|
|
20250116,172800,184566670,11320,11320,11320,11320,0
|
|
20250116,172700,184566670,11320,11320,11320,11320,0
|
|
20250116,172600,184566670,11320,11320,11320,11320,0
|
|
20250116,172500,184566670,11320,11320,11320,11320,0
|
|
20250116,172400,184566670,11320,11320,11320,11320,0
|
|
20250116,172300,184566670,11320,11320,11320,11320,0
|
|
20250116,172200,184566670,11320,11320,11320,11320,0
|
|
20250116,172100,184566670,11320,11320,11320,11320,0
|
|
20250116,172000,184566670,11320,11320,11320,11320,0
|
|
20250116,171900,184566670,11320,11320,11320,11320,0
|
|
20250116,171800,184566670,11320,11320,11320,11320,0
|
|
20250116,171700,184566670,11320,11320,11320,11320,0
|
|
20250116,171600,184566670,11320,11320,11320,11320,0
|
|
20250116,171500,184566670,11320,11320,11320,11320,0
|
|
20250116,171400,184566670,11320,11320,11320,11320,0
|
|
20250116,171300,184566670,11320,11320,11320,11320,0
|
|
20250116,171200,184566670,11320,11320,11320,11320,0
|
|
20250116,171100,184566670,11320,11320,11320,11320,0
|
|
20250116,171000,184566670,11320,11320,11320,11320,0
|
|
20250116,170900,184566670,11320,11320,11320,11320,11
|
|
20250116,170800,184566670,11320,11320,11320,11320,0
|
|
20250116,170700,184566670,11320,11320,11320,11320,0
|
|
20250116,170600,184566670,11320,11320,11320,11320,0
|
|
20250116,170500,184566670,11320,11320,11320,11320,0
|
|
20250116,170400,184566670,11320,11320,11320,11320,0
|
|
20250116,170300,184566670,11320,11320,11320,11320,0
|
|
20250116,170200,184566670,11320,11320,11320,11320,0
|
|
20250116,170100,184566670,11320,11320,11320,11320,0
|
|
20250116,170000,184566670,11320,11320,11320,11320,0
|
|
20250116,165900,184566670,11320,11320,11320,11320,0
|
|
20250116,165800,184566670,11320,11320,11320,11320,0
|
|
20250116,165700,184566670,11320,11320,11320,11320,0
|
|
20250116,165600,184566670,11320,11320,11320,11320,0
|
|
20250116,165500,184566670,11320,11320,11320,11320,0
|
|
20250116,165400,184566670,11320,11320,11320,11320,0
|
|
20250116,165300,184566670,11320,11320,11320,11320,0
|
|
20250116,165200,184566670,11320,11320,11320,11320,0
|
|
20250116,165100,184566670,11320,11320,11320,11320,0
|
|
20250116,165000,184566670,11320,11320,11320,11320,0
|
|
20250116,164900,184566670,11320,11320,11320,11320,0
|
|
20250116,164800,184566670,11320,11320,11320,11320,0
|
|
20250116,164700,184566670,11320,11320,11320,11320,0
|
|
20250116,164600,184566670,11320,11320,11320,11320,0
|
|
20250116,164500,184566670,11320,11320,11320,11320,0
|
|
20250116,164400,184566670,11320,11320,11320,11320,0
|
|
20250116,164300,184566670,11320,11320,11320,11320,0
|
|
20250116,164200,184566670,11320,11320,11320,11320,0
|
|
20250116,164100,184566670,11320,11320,11320,11320,0
|
|
20250116,164000,184566670,11320,11320,11320,11320,0
|
|
20250116,163900,184566670,11320,11320,11320,11320,11
|
|
20250116,163800,184566670,11320,11320,11320,11320,0
|
|
20250116,163700,184566670,11320,11320,11320,11320,0
|
|
20250116,163600,184566670,11320,11320,11320,11320,0
|
|
20250116,163500,184566670,11320,11320,11320,11320,0
|
|
20250116,163400,184566670,11320,11320,11320,11320,0
|
|
20250116,163300,184566670,11320,11320,11320,11320,0
|
|
20250116,163200,184566670,11320,11320,11320,11320,0
|
|
20250116,163100,184566670,11320,11320,11320,11320,0
|
|
20250116,163000,184566670,11320,11320,11320,11320,0
|
|
20250116,162900,184566670,11320,11320,11320,11320,0
|
|
20250116,162800,184566670,11320,11320,11320,11320,0
|
|
20250116,162700,184566670,11320,11320,11320,11320,0
|
|
20250116,162600,184566670,11320,11320,11320,11320,0
|
|
20250116,162500,184566670,11320,11320,11320,11320,0
|
|
20250116,162400,184566670,11320,11320,11320,11320,0
|
|
20250116,162300,184566670,11320,11320,11320,11320,0
|
|
20250116,162200,184566670,11320,11320,11320,11320,0
|
|
20250116,162100,184566670,11320,11320,11320,11320,0
|
|
20250116,162000,184566670,11320,11320,11320,11320,0
|
|
20250116,161900,184566670,11320,11320,11320,11320,0
|
|
20250116,161800,184566670,11320,11320,11320,11320,0
|
|
20250116,161700,184566670,11320,11320,11320,11320,0
|
|
20250116,161600,184566670,11320,11320,11320,11320,0
|
|
20250116,161500,184566670,11320,11320,11320,11320,0
|
|
20250116,161400,184566670,11320,11320,11320,11320,0
|
|
20250116,161300,184566670,11320,11320,11320,11320,0
|
|
20250116,161200,184566670,11320,11320,11320,11320,0
|
|
20250116,161100,184566670,11320,11320,11320,11320,0
|
|
20250116,161000,184566670,11320,11320,11320,11320,0
|
|
20250116,160900,184566670,11320,11320,11320,11320,11
|
|
20250116,160800,184566670,11320,11320,11320,11320,0
|
|
20250116,160700,184566670,11320,11320,11320,11320,0
|
|
20250116,160600,184566670,11320,11320,11320,11320,0
|
|
20250116,160500,184566670,11320,11320,11320,11320,0
|
|
20250116,160400,184566670,11320,11320,11320,11320,0
|
|
20250116,160300,184566670,11320,11320,11320,11320,0
|
|
20250116,160200,184566670,11320,11320,11320,11320,0
|
|
20250116,160100,184566670,11320,11320,11320,11320,0
|
|
20250116,160000,184566670,11320,11320,11320,11320,0
|
|
20250116,155900,184566670,11320,11320,11320,11320,0
|
|
20250116,155800,184566670,11320,11320,11320,11320,0
|
|
20250116,155700,184566670,11320,11320,11320,11320,0
|
|
20250116,155600,184566670,11320,11320,11320,11320,0
|
|
20250116,155500,184566670,11320,11320,11320,11320,0
|
|
20250116,155400,184566670,11320,11320,11320,11320,0
|
|
20250116,155300,184566670,11320,11320,11320,11320,0
|
|
20250116,155200,184566670,11320,11320,11320,11320,0
|
|
20250116,155100,184566670,11320,11320,11320,11320,0
|
|
20250116,155000,184566670,11320,11320,11320,11320,0
|
|
20250116,154900,184566670,11320,11320,11320,11320,0
|
|
20250116,154800,184566670,11320,11320,11320,11320,0
|
|
20250116,154700,184566670,11320,11320,11320,11320,0
|
|
20250116,154600,184566670,11320,11320,11320,11320,0
|
|
20250116,154500,184566670,11320,11320,11320,11320,0
|
|
20250116,154400,184566670,11320,11320,11320,11320,0
|
|
20250116,154300,184566670,11320,11320,11320,11320,0
|
|
20250116,154200,184566670,11320,11320,11320,11320,0
|
|
20250116,154100,184566670,11320,11320,11320,11320,0
|
|
20250116,154000,184566670,11320,11320,11320,11320,0
|
|
20250116,153900,184566670,11320,11320,11320,11320,11
|
|
20250116,153800,184566670,11320,11320,11320,11320,0
|
|
20250116,153700,184566670,11320,11320,11320,11320,0
|
|
20250116,153600,184566670,11320,11320,11320,11320,0
|
|
20250116,153500,184566670,11320,11320,11320,11320,0
|
|
20250116,153400,184566670,11320,11320,11320,11320,0
|
|
20250116,153300,184566670,11320,11320,11320,11320,0
|
|
20250116,153200,184566670,11320,11320,11320,11320,0
|
|
20250116,153100,184566670,11320,11320,11320,11320,0
|
|
20250116,153000,184566670,11320,11320,11320,11320,11
|
|
20250116,152900,184442150,11310,11310,11310,11310,0
|
|
20250116,152800,184442150,11310,11310,11310,11310,0
|
|
20250116,152700,184442150,11310,11310,11310,11310,0
|
|
20250116,152600,184442150,11310,11310,11310,11310,0
|
|
20250116,152500,184442150,11310,11310,11310,11310,0
|
|
20250116,152400,184442150,11310,11310,11310,11310,0
|
|
20250116,152300,184442150,11310,11310,11310,11310,0
|
|
20250116,152200,184442150,11310,11310,11310,11310,0
|
|
20250116,152100,184442150,11310,11310,11310,11310,0
|
|
20250116,152000,184442150,11310,11310,11310,11310,0
|
|
20250116,151900,184442150,11310,11310,11310,11310,0
|
|
20250116,151800,184442150,11310,11310,11310,11310,0
|
|
20250116,151700,184442150,11310,11310,11310,11310,0
|
|
20250116,151600,184442150,11310,11310,11310,11310,0
|
|
20250116,151500,184442150,11310,11310,11310,11310,200
|
|
20250116,151400,182180150,11280,11280,11280,11280,0
|
|
20250116,151300,182180150,11280,11280,11280,11280,0
|
|
20250116,151200,182180150,11280,11280,11280,11280,0
|
|
20250116,151100,182180150,11280,11280,11280,11280,323
|
|
20250116,151000,178536710,11290,11290,11290,11290,1
|
|
20250116,150900,178525420,11280,11280,11280,11280,0
|
|
20250116,150800,178525420,11280,11280,11280,11280,0
|
|
20250116,150700,178525420,11280,11280,11280,11280,0
|
|
20250116,150600,178525420,11280,11280,11280,11280,344
|
|
20250116,150500,174645100,11280,11280,11280,11280,433
|
|
20250116,150400,169760860,11290,11290,11290,11290,0
|
|
20250116,150300,169760860,11290,11290,11290,11290,0
|
|
20250116,150200,169760860,11290,11290,11290,11290,0
|
|
20250116,150100,169760860,11290,11290,11290,11290,0
|
|
20250116,150000,169760860,11290,11290,11290,11290,0
|
|
20250116,145900,169760860,11290,11290,11290,11290,0
|
|
20250116,145800,169760860,11290,11290,11290,11290,1
|
|
20250116,145700,169749570,11270,11270,11270,11270,0
|
|
20250116,145600,169749570,11270,11270,11270,11270,0
|
|
20250116,145500,169749570,11270,11270,11270,11270,0
|
|
20250116,145400,169749570,11270,11270,11270,11270,0
|
|
20250116,145300,169749570,11270,11270,11270,11270,0
|
|
20250116,145200,169749570,11270,11270,11270,11270,0
|
|
20250116,145100,169749570,11270,11270,11270,11270,0
|
|
20250116,145000,169749570,11270,11270,11270,11270,0
|
|
20250116,144900,169749570,11270,11270,11270,11270,0
|
|
20250116,144800,169749570,11270,11270,11270,11270,0
|
|
20250116,144700,169749570,11270,11270,11270,11270,0
|
|
20250116,144600,169749570,11270,11270,11270,11270,0
|
|
20250116,144500,169749570,11270,11270,11270,11270,0
|
|
20250116,144400,169749570,11270,11270,11270,11270,0
|
|
20250116,144300,169749570,11270,11270,11270,11270,0
|
|
20250116,144200,169749570,11270,11270,11270,11270,0
|
|
20250116,144100,169749570,11270,11270,11270,11270,0
|
|
20250116,144000,169749570,11270,11270,11270,11270,0
|
|
20250116,143900,169749570,11270,11270,11270,11270,0
|
|
20250116,143800,169749570,11270,11270,11270,11270,0
|
|
20250116,143700,169749570,11270,11270,11270,11270,0
|
|
20250116,143600,169749570,11270,11270,11270,11270,0
|
|
20250116,143500,169749570,11270,11270,11270,11270,0
|
|
20250116,143400,169749570,11270,11270,11270,11270,0
|
|
20250116,143300,169749570,11270,11270,11270,11270,0
|
|
20250116,143200,169749570,11270,11270,11270,11270,0
|
|
20250116,143100,169749570,11270,11270,11270,11270,0
|
|
20250116,143000,169749570,11270,11270,11270,11270,0
|
|
20250116,142900,169749570,11270,11270,11270,11270,420
|
|
20250116,142800,165016170,11270,11270,11270,11270,700
|
|
20250116,142700,157127170,11230,11230,11230,11230,0
|
|
20250116,142600,157127170,11230,11230,11230,11230,0
|
|
20250116,142500,157127170,11230,11230,11230,11230,0
|
|
20250116,142400,157127170,11230,11230,11230,11230,0
|
|
20250116,142300,157127170,11230,11230,11230,11230,0
|
|
20250116,142200,157127170,11230,11260,11260,11230,500
|
|
20250116,142100,151508740,11290,11290,11290,11290,0
|
|
20250116,142000,151508740,11290,11290,11290,11290,0
|
|
20250116,141900,151508740,11290,11290,11290,11290,0
|
|
20250116,141800,151508740,11290,11290,11290,11290,0
|
|
20250116,141700,151508740,11290,11290,11290,11290,0
|
|
20250116,141600,151508740,11290,11290,11290,11290,0
|
|
20250116,141500,151508740,11290,11290,11290,11290,0
|
|
20250116,141400,151508740,11290,11290,11290,11290,2
|
|
20250116,141300,151486160,11310,11310,11310,11310,0
|
|
20250116,141200,151486160,11310,11310,11310,11310,0
|
|
20250116,141100,151486160,11310,11310,11310,11310,0
|
|
20250116,141000,151486160,11310,11310,11310,11310,0
|
|
20250116,140900,151486160,11310,11310,11310,11310,0
|
|
20250116,140800,151486160,11310,11310,11310,11310,0
|
|
20250116,140700,151486160,11310,11310,11310,11310,1
|
|
20250116,140600,151474850,11320,11320,11320,11320,0
|
|
20250116,140500,151474850,11320,11320,11320,11320,0
|
|
20250116,140400,151474850,11320,11320,11320,11320,0
|
|
20250116,140300,151474850,11320,11320,11320,11320,0
|
|
20250116,140200,151474850,11320,11320,11320,11320,0
|
|
20250116,140100,151474850,11320,11320,11320,11320,0
|
|
20250116,140000,151474850,11320,11320,11320,11320,0
|
|
20250116,135900,151474850,11320,11320,11320,11320,0
|
|
20250116,135800,151474850,11320,11320,11320,11320,0
|
|
20250116,135700,151474850,11320,11320,11320,11320,0
|
|
20250116,135600,151474850,11320,11320,11320,11320,0
|
|
20250116,135500,151474850,11320,11320,11320,11320,0
|
|
20250116,135400,151474850,11320,11320,11320,11320,0
|
|
20250116,135300,151474850,11320,11320,11320,11320,0
|
|
20250116,135200,151474850,11320,11320,11320,11320,0
|
|
20250116,135100,151474850,11320,11320,11320,11320,0
|
|
20250116,135000,151474850,11320,11320,11320,11320,0
|
|
20250116,134900,151474850,11320,11320,11320,11320,0
|
|
20250116,134800,151474850,11320,11320,11320,11320,0
|
|
20250116,134700,151474850,11320,11320,11320,11320,229
|
|
20250116,134600,148882570,11350,11400,11400,11350,732
|
|
20250116,134500,140561360,11440,11280,11450,11280,728
|
|
20250116,134400,132298790,11260,11260,11260,11260,0
|
|
20250116,134300,132298790,11260,11260,11260,11260,8
|
|
20250116,134200,132208710,11240,11230,11240,11220,190
|
|
20250116,134100,130073180,11240,11240,11240,11240,0
|
|
20250116,134000,130073180,11240,11240,11240,11240,0
|
|
20250116,133900,130073180,11240,11240,11240,11240,0
|
|
20250116,133800,130073180,11240,11240,11240,11240,0
|
|
20250116,133700,130073180,11240,11240,11240,11240,0
|
|
20250116,133600,130073180,11240,11240,11240,11240,0
|
|
20250116,133500,130073180,11240,11210,11240,11210,192
|
|
20250116,133400,127915180,11240,11230,11260,11210,315
|
|
20250116,133300,124373620,11270,11260,11270,11240,309
|
|
20250116,133200,120896500,11270,11270,11270,11270,0
|
|
20250116,133100,120896500,11270,11270,11270,11270,0
|
|
20250116,133000,120896500,11270,11280,11280,11270,300
|
|
20250116,132900,117514500,11210,11240,11240,11210,363
|
|
20250116,132800,113438110,11240,11290,11290,11240,431
|
|
20250116,132700,108585270,11310,11310,11310,11310,0
|
|
20250116,132600,108585270,11310,11310,11310,11310,0
|
|
20250116,132500,108585270,11310,11310,11310,11310,0
|
|
20250116,132400,108585270,11310,11310,11310,11310,0
|
|
20250116,132300,108585270,11310,11310,11310,11310,0
|
|
20250116,132200,108585270,11310,11310,11310,11310,0
|
|
20250116,132100,108585270,11310,11310,11310,11310,0
|
|
20250116,132000,108585270,11310,11310,11310,11310,0
|
|
20250116,131900,108585270,11310,11310,11310,11310,0
|
|
20250116,131800,108585270,11310,11310,11310,11310,0
|
|
20250116,131700,108585270,11310,11310,11310,11310,0
|
|
20250116,131600,108585270,11310,11310,11310,11310,50
|
|
20250116,131500,108019770,11300,11300,11300,11300,0
|
|
20250116,131400,108019770,11300,11300,11300,11300,0
|
|
20250116,131300,108019770,11300,11300,11300,11300,0
|
|
20250116,131200,108019770,11300,11300,11300,11300,0
|
|
20250116,131100,108019770,11300,11300,11300,11300,0
|
|
20250116,131000,108019770,11300,11300,11300,11300,50
|
|
20250116,130900,107454770,11300,11300,11300,11300,59
|
|
20250116,130800,106788070,11300,11300,11300,11300,22
|
|
20250116,130700,106539470,11290,11290,11290,11290,21
|
|
20250116,130600,106302380,11290,11290,11290,11290,32
|
|
20250116,130500,105941100,11290,11290,11290,11290,1
|
|
20250116,130400,105929810,11320,11320,11320,11320,0
|
|
20250116,130300,105929810,11320,11320,11320,11320,0
|
|
20250116,130200,105929810,11320,11320,11320,11320,0
|
|
20250116,130100,105929810,11320,11320,11320,11320,0
|
|
20250116,130000,105929810,11320,11320,11320,11320,0
|
|
20250116,125900,105929810,11320,11320,11320,11320,278
|
|
20250116,125800,102782850,11330,11330,11330,11330,0
|
|
20250116,125700,102782850,11330,11330,11330,11330,0
|
|
20250116,125600,102782850,11330,11330,11330,11330,0
|
|
20250116,125500,102782850,11330,11330,11330,11330,0
|
|
20250116,125400,102782850,11330,11330,11330,11330,0
|
|
20250116,125300,102782850,11330,11330,11330,11330,0
|
|
20250116,125200,102782850,11330,11330,11330,11330,0
|
|
20250116,125100,102782850,11330,11330,11330,11330,0
|
|
20250116,125000,102782850,11330,11330,11330,11330,0
|
|
20250116,124900,102782850,11330,11330,11330,11330,0
|
|
20250116,124800,102782850,11330,11330,11330,11330,0
|
|
20250116,124700,102782850,11330,11330,11330,11330,0
|
|
20250116,124600,102782850,11330,11330,11330,11330,0
|
|
20250116,124500,102782850,11330,11330,11330,11330,0
|
|
20250116,124400,102782850,11330,11330,11330,11330,0
|
|
20250116,124300,102782850,11330,11330,11330,11330,0
|
|
20250116,124200,102782850,11330,11330,11330,11330,0
|
|
20250116,124100,102782850,11330,11330,11330,11330,0
|
|
20250116,124000,102782850,11330,11330,11330,11330,0
|
|
20250116,123900,102782850,11330,11330,11330,11330,0
|
|
20250116,123800,102782850,11330,11330,11330,11330,0
|
|
20250116,123700,102782850,11330,11330,11330,11330,8
|
|
20250116,123600,102692210,11320,11320,11320,11320,0
|
|
20250116,123500,102692210,11320,11320,11320,11320,0
|
|
20250116,123400,102692210,11320,11320,11320,11320,0
|
|
20250116,123300,102692210,11320,11320,11320,11320,0
|
|
20250116,123200,102692210,11320,11320,11320,11320,0
|
|
20250116,123100,102692210,11320,11320,11320,11320,0
|
|
20250116,123000,102692210,11320,11320,11320,11320,0
|
|
20250116,122900,102692210,11320,11320,11320,11320,23
|
|
20250116,122800,102431850,11350,11350,11350,11350,0
|
|
20250116,122700,102431850,11350,11350,11350,11350,0
|
|
20250116,122600,102431850,11350,11350,11350,11350,0
|
|
20250116,122500,102431850,11350,11350,11350,11350,0
|
|
20250116,122400,102431850,11350,11350,11350,11350,0
|
|
20250116,122300,102431850,11350,11350,11350,11350,0
|
|
20250116,122200,102431850,11350,11350,11350,11350,0
|
|
20250116,122100,102431850,11350,11350,11350,11350,1
|
|
20250116,122000,102420500,11320,11320,11320,11320,0
|
|
20250116,121900,102420500,11320,11320,11320,11320,0
|
|
20250116,121800,102420500,11320,11320,11320,11320,0
|
|
20250116,121700,102420500,11320,11320,11320,11320,0
|
|
20250116,121600,102420500,11320,11320,11320,11320,0
|
|
20250116,121500,102420500,11320,11320,11320,11320,0
|
|
20250116,121400,102420500,11320,11320,11320,11320,0
|
|
20250116,121300,102420500,11320,11320,11320,11320,0
|
|
20250116,121200,102420500,11320,11320,11320,11320,0
|
|
20250116,121100,102420500,11320,11320,11320,11320,0
|
|
20250116,121000,102420500,11320,11320,11320,11320,0
|
|
20250116,120900,102420500,11320,11320,11320,11320,0
|
|
20250116,120800,102420500,11320,11320,11320,11320,0
|
|
20250116,120700,102420500,11320,11320,11320,11320,0
|
|
20250116,120600,102420500,11320,11320,11320,11320,0
|
|
20250116,120500,102420500,11320,11350,11350,11320,11
|
|
20250116,120400,102295710,11360,11360,11360,11360,0
|
|
20250116,120300,102295710,11360,11360,11360,11360,0
|
|
20250116,120200,102295710,11360,11360,11360,11360,0
|
|
20250116,120100,102295710,11360,11370,11370,11360,12
|
|
20250116,120000,102159380,11400,11400,11400,11400,1
|
|
20250116,115900,102147980,11400,11400,11400,11400,0
|
|
20250116,115800,102147980,11400,11400,11400,11400,0
|
|
20250116,115700,102147980,11400,11400,11400,11400,176
|
|
20250116,115600,100141580,11370,11370,11370,11370,0
|
|
20250116,115500,100141580,11370,11370,11370,11370,0
|
|
20250116,115400,100141580,11370,11370,11370,11370,2
|
|
20250116,115300,100118840,11420,11420,11420,11420,0
|
|
20250116,115200,100118840,11420,11430,11430,11420,243
|
|
20250116,115100,97343440,11430,11480,11480,11430,402
|
|
20250116,115000,92744680,11440,11480,11490,11440,754
|
|
20250116,114900,84117320,11480,11450,11480,11400,777
|
|
20250116,114800,75232780,11490,11350,11490,11350,528
|
|
20250116,114700,69215330,11350,11370,11370,11330,72
|
|
20250116,114600,68397910,11320,11250,11320,11230,854
|
|
20250116,114500,58789250,11270,11320,11320,11270,457
|
|
20250116,114400,53626190,11320,11320,11320,11320,20
|
|
20250116,114300,53399790,11320,11320,11320,11310,56
|
|
20250116,114200,52766030,11320,11320,11320,11310,15
|
|
20250116,114100,52596250,11320,11320,11320,11320,0
|
|
20250116,114000,52596250,11320,11320,11320,11320,0
|
|
20250116,113900,52596250,11320,11320,11320,11320,0
|
|
20250116,113800,52596250,11320,11320,11320,11320,1
|
|
20250116,113700,52584930,11340,11340,11340,11340,0
|
|
20250116,113600,52584930,11340,11340,11340,11340,0
|
|
20250116,113500,52584930,11340,11340,11340,11340,0
|
|
20250116,113400,52584930,11340,11340,11340,11340,0
|
|
20250116,113300,52584930,11340,11340,11340,11340,0
|
|
20250116,113200,52584930,11340,11340,11340,11340,0
|
|
20250116,113100,52584930,11340,11340,11340,11340,0
|
|
20250116,113000,52584930,11340,11340,11340,11340,0
|
|
20250116,112900,52584930,11340,11340,11340,11340,0
|
|
20250116,112800,52584930,11340,11360,11360,11340,103
|
|
20250116,112700,51415750,11460,11460,11460,11460,0
|
|
20250116,112600,51415750,11460,11520,11520,11430,659
|
|
20250116,112500,43841060,11580,11600,11600,11500,20
|
|
20250116,112400,43610100,11570,11500,11650,11500,702
|
|
20250116,112300,35482450,11550,11450,11670,11200,839
|
|
20250116,112200,25873730,11450,11270,11450,11270,372
|
|
20250116,112100,21668500,11250,11250,11250,11250,443
|
|
20250116,112000,16684750,11250,11260,11260,11250,729
|
|
20250116,111900,8482500,11300,11280,11300,11280,127
|
|
20250116,111800,7047960,11280,11290,11290,11260,67
|
|
20250116,111700,6291750,11270,11270,11270,11270,15
|
|
20250116,111600,6122700,11270,11270,11270,11270,30
|
|
20250116,111500,5784600,11270,11270,11270,11270,0
|
|
20250116,111400,5784600,11270,11270,11270,11270,0
|
|
20250116,111300,5784600,11270,11270,11270,11270,0
|
|
20250116,111200,5784600,11270,11270,11270,11270,0
|
|
20250116,111100,5784600,11270,11270,11270,11270,0
|
|
20250116,111000,5784600,11270,11270,11270,11270,0
|
|
20250116,110900,5784600,11270,11270,11270,11270,0
|
|
20250116,110800,5784600,11270,11270,11270,11270,0
|
|
20250116,110700,5784600,11270,11270,11270,11270,0
|
|
20250116,110600,5784600,11270,11270,11270,11270,0
|
|
20250116,110500,5784600,11270,11270,11270,11270,0
|
|
20250116,110400,5784600,11270,11270,11270,11270,0
|
|
20250116,110300,5784600,11270,11270,11270,11270,0
|
|
20250116,110200,5784600,11270,11270,11270,11270,5
|
|
20250116,110100,5728250,11270,11270,11270,11270,40
|
|
20250116,110000,5277450,11260,11260,11260,11260,4
|
|
20250116,105900,5232410,11270,11270,11270,11270,0
|
|
20250116,105800,5232410,11270,11270,11270,11270,0
|
|
20250116,105700,5232410,11270,11270,11270,11270,0
|
|
20250116,105600,5232410,11270,11270,11270,11270,0
|
|
20250116,105500,5232410,11270,11270,11270,11270,0
|
|
20250116,105400,5232410,11270,11270,11270,11270,0
|
|
20250116,105300,5232410,11270,11270,11270,11270,0
|
|
20250116,105200,5232410,11270,11270,11270,11270,0
|
|
20250116,105100,5232410,11270,11270,11270,11270,0
|
|
20250116,105000,5232410,11270,11270,11270,11270,70
|
|
20250116,104900,4443510,11270,11270,11270,11270,42
|
|
20250116,104800,3970170,11270,11270,11270,11270,2
|
|
20250116,104700,3947630,11270,11270,11270,11270,2
|
|
20250116,104600,3925090,11270,11270,11270,11270,0
|
|
20250116,104500,3925090,11270,11270,11270,11270,0
|
|
20250116,104400,3925090,11270,11270,11270,11270,0
|
|
20250116,104300,3925090,11270,11270,11270,11270,0
|
|
20250116,104200,3925090,11270,11270,11270,11270,0
|
|
20250116,104100,3925090,11270,11270,11270,11270,0
|
|
20250116,104000,3925090,11270,11270,11270,11270,0
|
|
20250116,103900,3925090,11270,11270,11270,11270,3
|
|
20250116,103800,3891280,11280,11280,11280,11280,0
|
|
20250116,103700,3891280,11280,11280,11280,11280,0
|
|
20250116,103600,3891280,11280,11280,11280,11280,0
|
|
20250116,103500,3891280,11280,11280,11280,11280,0
|
|
20250116,103400,3891280,11280,11280,11280,11280,0
|
|
20250116,103300,3891280,11280,11280,11280,11280,0
|
|
20250116,103200,3891280,11280,11280,11280,11280,0
|
|
20250116,103100,3891280,11280,11280,11280,11280,0
|
|
20250116,103000,3891280,11280,11280,11280,11280,0
|
|
20250116,102900,3891280,11280,11280,11280,11280,0
|
|
20250116,102800,3891280,11280,11280,11280,11280,0
|
|
20250116,102700,3891280,11280,11280,11280,11280,0
|
|
20250116,102600,3891280,11280,11280,11280,11280,0
|
|
20250116,102500,3891280,11280,11280,11280,11280,0
|
|
20250116,102400,3891280,11280,11280,11280,11280,0
|
|
20250116,102300,3891280,11280,11280,11280,11280,0
|
|
20250116,102200,3891280,11280,11280,11280,11280,0
|
|
20250116,102100,3891280,11280,11280,11280,11280,0
|
|
20250116,102000,3891280,11280,11280,11280,11280,0
|
|
20250116,101900,3891280,11280,11280,11280,11280,0
|
|
20250116,101800,3891280,11280,11280,11280,11280,0
|
|
20250116,101700,3891280,11280,11280,11280,11280,0
|
|
20250116,101600,3891280,11280,11280,11280,11280,0
|
|
20250116,101500,3891280,11280,11280,11280,11280,0
|
|
20250116,101400,3891280,11280,11280,11280,11280,0
|
|
20250116,101300,3891280,11280,11280,11280,11280,0
|
|
20250116,101200,3891280,11280,11280,11280,11280,38
|
|
20250116,101100,3462640,11290,11290,11290,11290,0
|
|
20250116,101000,3462640,11290,11290,11290,11290,0
|
|
20250116,100900,3462640,11290,11290,11290,11290,0
|
|
20250116,100800,3462640,11290,11290,11290,11290,0
|
|
20250116,100700,3462640,11290,11290,11290,11290,0
|
|
20250116,100600,3462640,11290,11290,11290,11290,0
|
|
20250116,100500,3462640,11290,11290,11290,11290,0
|
|
20250116,100400,3462640,11290,11290,11290,11290,0
|
|
20250116,100300,3462640,11290,11290,11290,11290,0
|
|
20250116,100200,3462640,11290,11290,11290,11290,0
|
|
20250116,100100,3462640,11290,11290,11290,11290,0
|
|
20250116,100000,3462640,11290,11290,11290,11290,0
|
|
20250116,095900,3462640,11290,11290,11290,11290,0
|
|
20250116,095800,3462640,11290,11290,11290,11290,0
|
|
20250116,095700,3462640,11290,11290,11290,11290,0
|
|
20250116,095600,3462640,11290,11290,11290,11290,0
|
|
20250116,095500,3462640,11290,11290,11290,11290,0
|
|
20250116,095400,3462640,11290,11290,11290,11290,0
|
|
20250116,095300,3462640,11290,11290,11290,11290,0
|
|
20250116,095200,3462640,11290,11290,11290,11290,0
|
|
20250116,095100,3462640,11290,11290,11290,11290,0
|
|
20250116,095000,3462640,11290,11290,11290,11290,0
|
|
20250116,094900,3462640,11290,11290,11290,11290,0
|
|
20250116,094800,3462640,11290,11290,11290,11290,0
|
|
20250116,094700,3462640,11290,11290,11290,11290,0
|
|
20250116,094600,3462640,11290,11290,11290,11290,45
|
|
20250116,094500,2954590,11290,11290,11290,11290,2
|
|
20250116,094400,2932010,11290,11290,11290,11290,1
|
|
20250116,094300,2920720,11290,11290,11290,11290,0
|
|
20250116,094200,2920720,11290,11290,11290,11290,0
|
|
20250116,094100,2920720,11290,11290,11290,11290,0
|
|
20250116,094000,2920720,11290,11290,11290,11290,0
|
|
20250116,093900,2920720,11290,11290,11290,11290,0
|
|
20250116,093800,2920720,11290,11290,11290,11290,0
|
|
20250116,093700,2920720,11290,11290,11290,11290,9
|
|
20250116,093600,2819110,11290,11290,11290,11290,3
|
|
20250116,093500,2785240,11290,11290,11290,11290,1
|
|
20250116,093400,2773950,11280,11280,11280,11280,31
|
|
20250116,093300,2424270,11280,11280,11280,11280,34
|
|
20250116,093200,2040750,11270,11270,11270,11270,0
|
|
20250116,093100,2040750,11270,11280,11280,11270,2
|
|
20250116,093000,2018200,11290,11290,11290,11290,0
|
|
20250116,092900,2018200,11290,11290,11290,11290,0
|
|
20250116,092800,2018200,11290,11290,11290,11290,0
|
|
20250116,092700,2018200,11290,11290,11290,11290,0
|
|
20250116,092600,2018200,11290,11290,11290,11290,0
|
|
20250116,092500,2018200,11290,11290,11290,11290,0
|
|
20250116,092400,2018200,11290,11290,11290,11290,2
|
|
20250116,092300,1995620,11290,11290,11290,11290,0
|
|
20250116,092200,1995620,11290,11290,11290,11290,15
|
|
20250116,092100,1826270,11260,11260,11260,11260,0
|
|
20250116,092000,1826270,11260,11260,11260,11260,0
|
|
20250116,091900,1826270,11260,11260,11260,11260,21
|
|
20250116,091800,1589810,11250,11260,11260,11250,72
|
|
20250116,091700,779790,11300,11300,11300,11300,0
|
|
20250116,091600,779790,11300,11300,11300,11300,0
|
|
20250116,091500,779790,11300,11300,11300,11300,0
|
|
20250116,091400,779790,11300,11300,11300,11300,0
|
|
20250116,091300,779790,11300,11300,11300,11300,0
|
|
20250116,091200,779790,11300,11300,11300,11300,0
|
|
20250116,091100,779790,11300,11300,11300,11300,0
|
|
20250116,091000,779790,11300,11300,11300,11300,0
|
|
20250116,090900,779790,11300,11300,11300,11300,0
|
|
20250116,090800,779790,11300,11300,11300,11300,0
|
|
20250116,090700,779790,11300,11300,11300,11300,0
|
|
20250116,090600,779790,11300,11300,11300,11300,0
|
|
20250116,090500,779790,11300,11300,11300,11300,0
|
|
20250116,090400,779790,11300,11300,11300,11300,55
|
|
20250116,090300,158290,11300,11310,11310,11300,12
|
|
20250116,090200,22620,11310,11310,11310,11310,0
|
|
20250116,090100,22620,11310,11310,11310,11310,0
|
|
20250116,090000,22620,11310,11310,11310,11310,2
|