629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,192600,113181375,4935,4935,4935,4935,1370
|
|
20250116,192500,113181375,4935,4935,4935,4935,0
|
|
20250116,192400,113181375,4935,4935,4935,4935,0
|
|
20250116,192300,113181375,4935,4935,4935,4935,0
|
|
20250116,192200,113181375,4935,4935,4935,4935,0
|
|
20250116,192100,113181375,4935,4935,4935,4935,0
|
|
20250116,192000,113181375,4935,4935,4935,4935,0
|
|
20250116,191900,113181375,4935,4935,4935,4935,0
|
|
20250116,191800,113181375,4935,4935,4935,4935,0
|
|
20250116,191700,113181375,4935,4935,4935,4935,0
|
|
20250116,191600,113181375,4935,4935,4935,4935,0
|
|
20250116,191500,113181375,4935,4935,4935,4935,0
|
|
20250116,191400,113181375,4935,4935,4935,4935,0
|
|
20250116,191300,113181375,4935,4935,4935,4935,0
|
|
20250116,191200,113181375,4935,4935,4935,4935,0
|
|
20250116,191100,113181375,4935,4935,4935,4935,0
|
|
20250116,191000,113181375,4935,4935,4935,4935,0
|
|
20250116,190900,113181375,4935,4935,4935,4935,0
|
|
20250116,190800,113181375,4935,4935,4935,4935,0
|
|
20250116,190700,113181375,4935,4935,4935,4935,0
|
|
20250116,190600,113181375,4935,4935,4935,4935,0
|
|
20250116,190500,113181375,4935,4935,4935,4935,0
|
|
20250116,190400,113181375,4935,4935,4935,4935,0
|
|
20250116,190300,113181375,4935,4935,4935,4935,0
|
|
20250116,190200,113181375,4935,4935,4935,4935,0
|
|
20250116,190100,113181375,4935,4935,4935,4935,0
|
|
20250116,190000,113181375,4935,4935,4935,4935,0
|
|
20250116,185900,113181375,4935,4935,4935,4935,0
|
|
20250116,185800,113181375,4935,4935,4935,4935,0
|
|
20250116,185700,113181375,4935,4935,4935,4935,0
|
|
20250116,185600,113181375,4935,4935,4935,4935,1370
|
|
20250116,185500,113181375,4935,4935,4935,4935,0
|
|
20250116,185400,113181375,4935,4935,4935,4935,0
|
|
20250116,185300,113181375,4935,4935,4935,4935,0
|
|
20250116,185200,113181375,4935,4935,4935,4935,0
|
|
20250116,185100,113181375,4935,4935,4935,4935,0
|
|
20250116,185000,113181375,4935,4935,4935,4935,0
|
|
20250116,184900,113181375,4935,4935,4935,4935,0
|
|
20250116,184800,113181375,4935,4935,4935,4935,0
|
|
20250116,184700,113181375,4935,4935,4935,4935,0
|
|
20250116,184600,113181375,4935,4935,4935,4935,0
|
|
20250116,184500,113181375,4935,4935,4935,4935,0
|
|
20250116,184400,113181375,4935,4935,4935,4935,0
|
|
20250116,184300,113181375,4935,4935,4935,4935,0
|
|
20250116,184200,113181375,4935,4935,4935,4935,0
|
|
20250116,184100,113181375,4935,4935,4935,4935,0
|
|
20250116,184000,113181375,4935,4935,4935,4935,0
|
|
20250116,183900,113181375,4935,4935,4935,4935,0
|
|
20250116,183800,113181375,4935,4935,4935,4935,0
|
|
20250116,183700,113181375,4935,4935,4935,4935,0
|
|
20250116,183600,113181375,4935,4935,4935,4935,0
|
|
20250116,183500,113181375,4935,4935,4935,4935,0
|
|
20250116,183400,113181375,4935,4935,4935,4935,0
|
|
20250116,183300,113181375,4935,4935,4935,4935,0
|
|
20250116,183200,113181375,4935,4935,4935,4935,0
|
|
20250116,183100,113181375,4935,4935,4935,4935,0
|
|
20250116,183000,113181375,4935,4935,4935,4935,0
|
|
20250116,182900,113181375,4935,4935,4935,4935,0
|
|
20250116,182800,113181375,4935,4935,4935,4935,0
|
|
20250116,182700,113181375,4935,4935,4935,4935,0
|
|
20250116,182600,113181375,4935,4935,4935,4935,1370
|
|
20250116,182500,113181375,4935,4935,4935,4935,0
|
|
20250116,182400,113181375,4935,4935,4935,4935,0
|
|
20250116,182300,113181375,4935,4935,4935,4935,0
|
|
20250116,182200,113181375,4935,4935,4935,4935,0
|
|
20250116,182100,113181375,4935,4935,4935,4935,0
|
|
20250116,182000,113181375,4935,4935,4935,4935,0
|
|
20250116,181900,113181375,4935,4935,4935,4935,0
|
|
20250116,181800,113181375,4935,4935,4935,4935,0
|
|
20250116,181700,113181375,4935,4935,4935,4935,0
|
|
20250116,181600,113181375,4935,4935,4935,4935,0
|
|
20250116,181500,113181375,4935,4935,4935,4935,0
|
|
20250116,181400,113181375,4935,4935,4935,4935,0
|
|
20250116,181300,113181375,4935,4935,4935,4935,0
|
|
20250116,181200,113181375,4935,4935,4935,4935,0
|
|
20250116,181100,113181375,4935,4935,4935,4935,0
|
|
20250116,181000,113181375,4935,4935,4935,4935,0
|
|
20250116,180900,113181375,4935,4935,4935,4935,0
|
|
20250116,180800,113181375,4935,4935,4935,4935,0
|
|
20250116,180700,113181375,4935,4935,4935,4935,0
|
|
20250116,180600,113181375,4935,4935,4935,4935,0
|
|
20250116,180500,113181375,4935,4935,4935,4935,0
|
|
20250116,180400,113181375,4935,4935,4935,4935,0
|
|
20250116,180300,113181375,4935,4935,4935,4935,0
|
|
20250116,180200,113181375,4935,4935,4935,4935,0
|
|
20250116,180100,113181375,4935,4935,4935,4935,0
|
|
20250116,180000,113181375,4935,4935,4935,4935,0
|
|
20250116,175900,113181375,4935,4935,4935,4935,0
|
|
20250116,175800,113181375,4935,4935,4935,4935,0
|
|
20250116,175700,113181375,4935,4935,4935,4935,0
|
|
20250116,175600,113181375,4935,4935,4935,4935,1370
|
|
20250116,175500,113181375,4935,4935,4935,4935,0
|
|
20250116,175400,113181375,4935,4935,4935,4935,0
|
|
20250116,175300,113181375,4935,4935,4935,4935,0
|
|
20250116,175200,113181375,4935,4935,4935,4935,0
|
|
20250116,175100,113181375,4935,4935,4935,4935,0
|
|
20250116,175000,113181375,4935,4935,4935,4935,0
|
|
20250116,174900,113181375,4935,4935,4935,4935,0
|
|
20250116,174800,113181375,4935,4935,4935,4935,0
|
|
20250116,174700,113181375,4935,4935,4935,4935,0
|
|
20250116,174600,113181375,4935,4935,4935,4935,0
|
|
20250116,174500,113181375,4935,4935,4935,4935,0
|
|
20250116,174400,113181375,4935,4935,4935,4935,0
|
|
20250116,174300,113181375,4935,4935,4935,4935,0
|
|
20250116,174200,113181375,4935,4935,4935,4935,0
|
|
20250116,174100,113181375,4935,4935,4935,4935,0
|
|
20250116,174000,113181375,4935,4935,4935,4935,0
|
|
20250116,173900,113181375,4935,4935,4935,4935,0
|
|
20250116,173800,113181375,4935,4935,4935,4935,0
|
|
20250116,173700,113181375,4935,4935,4935,4935,0
|
|
20250116,173600,113181375,4935,4935,4935,4935,0
|
|
20250116,173500,113181375,4935,4935,4935,4935,0
|
|
20250116,173400,113181375,4935,4935,4935,4935,0
|
|
20250116,173300,113181375,4935,4935,4935,4935,0
|
|
20250116,173200,113181375,4935,4935,4935,4935,0
|
|
20250116,173100,113181375,4935,4935,4935,4935,0
|
|
20250116,173000,113181375,4935,4935,4935,4935,0
|
|
20250116,172900,113181375,4935,4935,4935,4935,0
|
|
20250116,172800,113181375,4935,4935,4935,4935,0
|
|
20250116,172700,113181375,4935,4935,4935,4935,0
|
|
20250116,172600,113181375,4935,4935,4935,4935,1370
|
|
20250116,172500,113181375,4935,4935,4935,4935,0
|
|
20250116,172400,113181375,4935,4935,4935,4935,0
|
|
20250116,172300,113181375,4935,4935,4935,4935,0
|
|
20250116,172200,113181375,4935,4935,4935,4935,0
|
|
20250116,172100,113181375,4935,4935,4935,4935,0
|
|
20250116,172000,113181375,4935,4935,4935,4935,0
|
|
20250116,171900,113181375,4935,4935,4935,4935,0
|
|
20250116,171800,113181375,4935,4935,4935,4935,0
|
|
20250116,171700,113181375,4935,4935,4935,4935,0
|
|
20250116,171600,113181375,4935,4935,4935,4935,0
|
|
20250116,171500,113181375,4935,4935,4935,4935,0
|
|
20250116,171400,113181375,4935,4935,4935,4935,0
|
|
20250116,171300,113181375,4935,4935,4935,4935,0
|
|
20250116,171200,113181375,4935,4935,4935,4935,0
|
|
20250116,171100,113181375,4935,4935,4935,4935,0
|
|
20250116,171000,113181375,4935,4935,4935,4935,0
|
|
20250116,170900,113181375,4935,4935,4935,4935,0
|
|
20250116,170800,113181375,4935,4935,4935,4935,0
|
|
20250116,170700,113181375,4935,4935,4935,4935,0
|
|
20250116,170600,113181375,4935,4935,4935,4935,0
|
|
20250116,170500,113181375,4935,4935,4935,4935,0
|
|
20250116,170400,113181375,4935,4935,4935,4935,0
|
|
20250116,170300,113181375,4935,4935,4935,4935,0
|
|
20250116,170200,113181375,4935,4935,4935,4935,0
|
|
20250116,170100,113181375,4935,4935,4935,4935,0
|
|
20250116,170000,113181375,4935,4935,4935,4935,0
|
|
20250116,165900,113181375,4935,4935,4935,4935,0
|
|
20250116,165800,113181375,4935,4935,4935,4935,0
|
|
20250116,165700,113181375,4935,4935,4935,4935,0
|
|
20250116,165600,113181375,4935,4935,4935,4935,1370
|
|
20250116,165500,113181375,4935,4935,4935,4935,0
|
|
20250116,165400,113181375,4935,4935,4935,4935,0
|
|
20250116,165300,113181375,4935,4935,4935,4935,0
|
|
20250116,165200,113181375,4935,4935,4935,4935,0
|
|
20250116,165100,113181375,4935,4935,4935,4935,0
|
|
20250116,165000,113181375,4935,4935,4935,4935,0
|
|
20250116,164900,113181375,4935,4935,4935,4935,0
|
|
20250116,164800,113181375,4935,4935,4935,4935,0
|
|
20250116,164700,113181375,4935,4935,4935,4935,0
|
|
20250116,164600,113181375,4935,4935,4935,4935,0
|
|
20250116,164500,113181375,4935,4935,4935,4935,0
|
|
20250116,164400,113181375,4935,4935,4935,4935,0
|
|
20250116,164300,113181375,4935,4935,4935,4935,0
|
|
20250116,164200,113181375,4935,4935,4935,4935,0
|
|
20250116,164100,113181375,4935,4935,4935,4935,0
|
|
20250116,164000,113181375,4935,4935,4935,4935,0
|
|
20250116,163900,113181375,4935,4935,4935,4935,0
|
|
20250116,163800,113181375,4935,4935,4935,4935,0
|
|
20250116,163700,113181375,4935,4935,4935,4935,0
|
|
20250116,163600,113181375,4935,4935,4935,4935,0
|
|
20250116,163500,113181375,4935,4935,4935,4935,0
|
|
20250116,163400,113181375,4935,4935,4935,4935,0
|
|
20250116,163300,113181375,4935,4935,4935,4935,0
|
|
20250116,163200,113181375,4935,4935,4935,4935,0
|
|
20250116,163100,113181375,4935,4935,4935,4935,0
|
|
20250116,163000,113181375,4935,4935,4935,4935,0
|
|
20250116,162900,113181375,4935,4935,4935,4935,0
|
|
20250116,162800,113181375,4935,4935,4935,4935,0
|
|
20250116,162700,113181375,4935,4935,4935,4935,0
|
|
20250116,162600,113181375,4935,4935,4935,4935,1370
|
|
20250116,162500,113181375,4935,4935,4935,4935,0
|
|
20250116,162400,113181375,4935,4935,4935,4935,0
|
|
20250116,162300,113181375,4935,4935,4935,4935,0
|
|
20250116,162200,113181375,4935,4935,4935,4935,0
|
|
20250116,162100,113181375,4935,4935,4935,4935,0
|
|
20250116,162000,113181375,4935,4935,4935,4935,0
|
|
20250116,161900,113181375,4935,4935,4935,4935,0
|
|
20250116,161800,113181375,4935,4935,4935,4935,0
|
|
20250116,161700,113181375,4935,4935,4935,4935,0
|
|
20250116,161600,113181375,4935,4935,4935,4935,0
|
|
20250116,161500,113181375,4935,4935,4935,4935,0
|
|
20250116,161400,113181375,4935,4935,4935,4935,0
|
|
20250116,161300,113181375,4935,4935,4935,4935,0
|
|
20250116,161200,113181375,4935,4935,4935,4935,0
|
|
20250116,161100,113181375,4935,4935,4935,4935,0
|
|
20250116,161000,113181375,4935,4935,4935,4935,0
|
|
20250116,160900,113181375,4935,4935,4935,4935,0
|
|
20250116,160800,113181375,4935,4935,4935,4935,0
|
|
20250116,160700,113181375,4935,4935,4935,4935,0
|
|
20250116,160600,113181375,4935,4935,4935,4935,0
|
|
20250116,160500,113181375,4935,4935,4935,4935,0
|
|
20250116,160400,113181375,4935,4935,4935,4935,0
|
|
20250116,160300,113181375,4935,4935,4935,4935,0
|
|
20250116,160200,113181375,4935,4935,4935,4935,0
|
|
20250116,160100,113181375,4935,4935,4935,4935,0
|
|
20250116,160000,113181375,4935,4935,4935,4935,0
|
|
20250116,155900,113181375,4935,4935,4935,4935,0
|
|
20250116,155800,113181375,4935,4935,4935,4935,0
|
|
20250116,155700,113181375,4935,4935,4935,4935,0
|
|
20250116,155600,113181375,4935,4935,4935,4935,1370
|
|
20250116,155500,113181375,4935,4935,4935,4935,0
|
|
20250116,155400,113181375,4935,4935,4935,4935,0
|
|
20250116,155300,113181375,4935,4935,4935,4935,0
|
|
20250116,155200,113181375,4935,4935,4935,4935,0
|
|
20250116,155100,113181375,4935,4935,4935,4935,0
|
|
20250116,155000,113181375,4935,4935,4935,4935,0
|
|
20250116,154900,113181375,4935,4935,4935,4935,0
|
|
20250116,154800,113181375,4935,4935,4935,4935,0
|
|
20250116,154700,113181375,4935,4935,4935,4935,0
|
|
20250116,154600,113181375,4935,4935,4935,4935,0
|
|
20250116,154500,113181375,4935,4935,4935,4935,0
|
|
20250116,154400,113181375,4935,4935,4935,4935,0
|
|
20250116,154300,113181375,4935,4935,4935,4935,0
|
|
20250116,154200,113181375,4935,4935,4935,4935,0
|
|
20250116,154100,113181375,4935,4935,4935,4935,0
|
|
20250116,154000,113181375,4935,4935,4935,4935,0
|
|
20250116,153900,113181375,4935,4935,4935,4935,0
|
|
20250116,153800,113181375,4935,4935,4935,4935,0
|
|
20250116,153700,113181375,4935,4935,4935,4935,0
|
|
20250116,153600,113181375,4935,4935,4935,4935,0
|
|
20250116,153500,113181375,4935,4935,4935,4935,0
|
|
20250116,153400,113181375,4935,4935,4935,4935,0
|
|
20250116,153300,113181375,4935,4935,4935,4935,0
|
|
20250116,153200,113181375,4935,4935,4935,4935,0
|
|
20250116,153100,113181375,4935,4935,4935,4935,0
|
|
20250116,153000,113181375,4935,4935,4935,4935,1370
|
|
20250116,152900,106420425,4930,4930,4930,4930,0
|
|
20250116,152800,106420425,4930,4930,4930,4930,0
|
|
20250116,152700,106420425,4930,4930,4930,4930,0
|
|
20250116,152600,106420425,4930,4930,4930,4930,0
|
|
20250116,152500,106420425,4930,4930,4930,4930,0
|
|
20250116,152400,106420425,4930,4930,4930,4930,0
|
|
20250116,152300,106420425,4930,4930,4930,4930,0
|
|
20250116,152200,106420425,4930,4930,4930,4930,0
|
|
20250116,152100,106420425,4930,4930,4930,4930,0
|
|
20250116,152000,106420425,4930,4930,4930,4930,0
|
|
20250116,151900,106420425,4930,4890,4930,4890,2127
|
|
20250116,151800,96008230,4885,4885,4885,4885,0
|
|
20250116,151700,96008230,4885,4885,4885,4885,10
|
|
20250116,151600,95959380,4890,4890,4890,4890,0
|
|
20250116,151500,95959380,4890,4890,4890,4890,0
|
|
20250116,151400,95959380,4890,4890,4890,4890,1
|
|
20250116,151300,95954490,4885,4885,4885,4885,0
|
|
20250116,151200,95954490,4885,4885,4885,4885,10
|
|
20250116,151100,95905640,4890,4885,4890,4885,6
|
|
20250116,151000,95876325,4885,4885,4885,4885,2
|
|
20250116,150900,95866555,4860,4860,4860,4860,0
|
|
20250116,150800,95866555,4860,4870,4870,4860,50
|
|
20250116,150700,95623440,4885,4885,4885,4885,0
|
|
20250116,150600,95623440,4885,4885,4885,4885,0
|
|
20250116,150500,95623440,4885,4885,4885,4885,0
|
|
20250116,150400,95623440,4885,4885,4885,4885,0
|
|
20250116,150300,95623440,4885,4885,4885,4885,1
|
|
20250116,150200,95618555,4890,4890,4890,4890,1
|
|
20250116,150100,95613665,4865,4870,4890,4865,28
|
|
20250116,150000,95477415,4870,4870,4870,4870,12
|
|
20250116,145900,95418975,4890,4890,4890,4890,10
|
|
20250116,145800,95370075,4890,4890,4890,4890,0
|
|
20250116,145700,95370075,4890,4890,4890,4890,0
|
|
20250116,145600,95370075,4890,4885,4890,4885,2
|
|
20250116,145500,95360300,4895,4885,4895,4885,300
|
|
20250116,145400,93894345,4860,4875,4875,4855,1062
|
|
20250116,145300,88734210,4875,4875,4875,4875,0
|
|
20250116,145200,88734210,4875,4890,4890,4875,21
|
|
20250116,145100,88631535,4890,4890,4890,4890,0
|
|
20250116,145000,88631535,4890,4890,4890,4890,20
|
|
20250116,144900,88533735,4890,4890,4890,4890,1
|
|
20250116,144800,88528845,4870,4870,4870,4870,200
|
|
20250116,144700,87554845,4870,4875,4875,4870,1300
|
|
20250116,144600,81223650,4875,4875,4875,4875,2
|
|
20250116,144500,81213900,4895,4895,4895,4895,0
|
|
20250116,144400,81213900,4895,4895,4895,4895,0
|
|
20250116,144300,81213900,4895,4895,4895,4895,0
|
|
20250116,144200,81213900,4895,4880,4895,4875,501
|
|
20250116,144100,78766325,4885,4885,4885,4885,189
|
|
20250116,144000,77843060,4895,4895,4895,4895,0
|
|
20250116,143900,77843060,4895,4895,4895,4895,0
|
|
20250116,143800,77843060,4895,4895,4895,4895,0
|
|
20250116,143700,77843060,4895,4895,4895,4895,0
|
|
20250116,143600,77843060,4895,4895,4895,4895,0
|
|
20250116,143500,77843060,4895,4895,4895,4895,0
|
|
20250116,143400,77843060,4895,4895,4895,4895,0
|
|
20250116,143300,77843060,4895,4895,4895,4895,0
|
|
20250116,143200,77843060,4895,4895,4895,4895,0
|
|
20250116,143100,77843060,4895,4875,4895,4875,3
|
|
20250116,143000,77828415,4875,4875,4875,4875,45
|
|
20250116,142900,77609040,4875,4875,4875,4875,51
|
|
20250116,142800,77360415,4875,4875,4875,4875,292
|
|
20250116,142700,75936915,4875,4875,4875,4875,0
|
|
20250116,142600,75936915,4875,4875,4875,4875,240
|
|
20250116,142500,74766915,4875,4875,4875,4875,0
|
|
20250116,142400,74766915,4875,4875,4875,4875,12
|
|
20250116,142300,74708415,4880,4885,4885,4880,11
|
|
20250116,142200,74654730,4895,4895,4895,4895,0
|
|
20250116,142100,74654730,4895,4895,4895,4895,0
|
|
20250116,142000,74654730,4895,4895,4895,4895,0
|
|
20250116,141900,74654730,4895,4890,4895,4875,124
|
|
20250116,141800,74049890,4895,4895,4895,4895,0
|
|
20250116,141700,74049890,4895,4895,4895,4895,0
|
|
20250116,141600,74049890,4895,4895,4895,4895,0
|
|
20250116,141500,74049890,4895,4895,4895,4895,2
|
|
20250116,141400,74040100,4895,4895,4895,4895,0
|
|
20250116,141300,74040100,4895,4895,4895,4895,0
|
|
20250116,141200,74040100,4895,4895,4895,4895,22
|
|
20250116,141100,73932410,4895,4895,4895,4895,0
|
|
20250116,141000,73932410,4895,4895,4895,4895,0
|
|
20250116,140900,73932410,4895,4895,4895,4895,0
|
|
20250116,140800,73932410,4895,4895,4895,4895,0
|
|
20250116,140700,73932410,4895,4895,4895,4895,0
|
|
20250116,140600,73932410,4895,4895,4895,4895,0
|
|
20250116,140500,73932410,4895,4895,4895,4895,0
|
|
20250116,140400,73932410,4895,4895,4895,4895,0
|
|
20250116,140300,73932410,4895,4895,4895,4895,0
|
|
20250116,140200,73932410,4895,4895,4895,4895,0
|
|
20250116,140100,73932410,4895,4895,4895,4895,0
|
|
20250116,140000,73932410,4895,4895,4895,4895,0
|
|
20250116,135900,73932410,4895,4895,4895,4895,0
|
|
20250116,135800,73932410,4895,4895,4895,4895,0
|
|
20250116,135700,73932410,4895,4895,4895,4895,10
|
|
20250116,135600,73883460,4900,4900,4900,4900,0
|
|
20250116,135500,73883460,4900,4900,4900,4900,0
|
|
20250116,135400,73883460,4900,4900,4900,4900,0
|
|
20250116,135300,73883460,4900,4900,4900,4900,0
|
|
20250116,135200,73883460,4900,4900,4900,4900,0
|
|
20250116,135100,73883460,4900,4900,4900,4900,0
|
|
20250116,135000,73883460,4900,4900,4900,4900,0
|
|
20250116,134900,73883460,4900,4900,4900,4900,0
|
|
20250116,134800,73883460,4900,4900,4900,4900,0
|
|
20250116,134700,73883460,4900,4900,4900,4900,0
|
|
20250116,134600,73883460,4900,4900,4900,4900,0
|
|
20250116,134500,73883460,4900,4900,4900,4900,0
|
|
20250116,134400,73883460,4900,4900,4900,4900,0
|
|
20250116,134300,73883460,4900,4900,4900,4900,1
|
|
20250116,134200,73878560,4870,4870,4870,4870,0
|
|
20250116,134100,73878560,4870,4870,4870,4870,0
|
|
20250116,134000,73878560,4870,4870,4870,4870,0
|
|
20250116,133900,73878560,4870,4870,4870,4870,0
|
|
20250116,133800,73878560,4870,4870,4870,4870,0
|
|
20250116,133700,73878560,4870,4870,4870,4870,0
|
|
20250116,133600,73878560,4870,4875,4875,4870,1018
|
|
20250116,133500,68920895,4870,4870,4870,4870,0
|
|
20250116,133400,68920895,4870,4880,4880,4870,1100
|
|
20250116,133300,63563865,4900,4900,4900,4900,0
|
|
20250116,133200,63563865,4900,4885,4900,4870,942
|
|
20250116,133100,58973910,4910,4910,4910,4910,0
|
|
20250116,133000,58973910,4910,4910,4910,4910,0
|
|
20250116,132900,58973910,4910,4910,4910,4910,0
|
|
20250116,132800,58973910,4910,4895,4910,4895,180
|
|
20250116,132700,58092100,4895,4895,4895,4895,0
|
|
20250116,132600,58092100,4895,4895,4895,4895,0
|
|
20250116,132500,58092100,4895,4895,4895,4895,0
|
|
20250116,132400,58092100,4895,4885,4895,4880,1101
|
|
20250116,132300,52719185,4860,4875,4875,4860,1000
|
|
20250116,132200,47854825,4885,4885,4885,4885,5
|
|
20250116,132100,47830400,4885,4885,4885,4885,83
|
|
20250116,132000,47424945,4865,4865,4865,4865,0
|
|
20250116,131900,47424945,4865,4865,4865,4865,0
|
|
20250116,131800,47424945,4865,4865,4865,4865,0
|
|
20250116,131700,47424945,4865,4890,4890,4865,2700
|
|
20250116,131600,34285065,4900,4900,4900,4900,0
|
|
20250116,131500,34285065,4900,4900,4900,4900,0
|
|
20250116,131400,34285065,4900,4900,4900,4900,0
|
|
20250116,131300,34285065,4900,4900,4900,4900,0
|
|
20250116,131200,34285065,4900,4900,4900,4900,0
|
|
20250116,131100,34285065,4900,4900,4900,4900,0
|
|
20250116,131000,34285065,4900,4900,4900,4900,0
|
|
20250116,130900,34285065,4900,4900,4900,4900,0
|
|
20250116,130800,34285065,4900,4900,4900,4900,0
|
|
20250116,130700,34285065,4900,4900,4900,4900,300
|
|
20250116,130600,32815065,4880,4905,4905,4880,3000
|
|
20250116,130500,18171360,4910,4910,4910,4910,0
|
|
20250116,130400,18171360,4910,4910,4910,4910,0
|
|
20250116,130300,18171360,4910,4915,4915,4910,15
|
|
20250116,130200,18097705,4930,4930,4930,4930,0
|
|
20250116,130100,18097705,4930,4930,4930,4930,0
|
|
20250116,130000,18097705,4930,4930,4930,4930,0
|
|
20250116,125900,18097705,4930,4930,4930,4930,0
|
|
20250116,125800,18097705,4930,4930,4930,4930,0
|
|
20250116,125700,18097705,4930,4930,4930,4930,0
|
|
20250116,125600,18097705,4930,4930,4930,4930,0
|
|
20250116,125500,18097705,4930,4930,4930,4930,0
|
|
20250116,125400,18097705,4930,4930,4930,4930,0
|
|
20250116,125300,18097705,4930,4930,4930,4930,0
|
|
20250116,125200,18097705,4930,4930,4930,4930,0
|
|
20250116,125100,18097705,4930,4930,4930,4930,0
|
|
20250116,125000,18097705,4930,4930,4930,4930,0
|
|
20250116,124900,18097705,4930,4930,4930,4930,0
|
|
20250116,124800,18097705,4930,4930,4930,4930,0
|
|
20250116,124700,18097705,4930,4930,4930,4930,0
|
|
20250116,124600,18097705,4930,4930,4930,4930,0
|
|
20250116,124500,18097705,4930,4930,4930,4930,0
|
|
20250116,124400,18097705,4930,4930,4930,4930,0
|
|
20250116,124300,18097705,4930,4930,4930,4930,0
|
|
20250116,124200,18097705,4930,4930,4930,4930,2
|
|
20250116,124100,18087845,4905,4905,4905,4905,0
|
|
20250116,124000,18087845,4905,4905,4905,4905,0
|
|
20250116,123900,18087845,4905,4905,4905,4905,0
|
|
20250116,123800,18087845,4905,4915,4915,4905,3
|
|
20250116,123700,18073115,4925,4925,4925,4925,0
|
|
20250116,123600,18073115,4925,4925,4925,4925,0
|
|
20250116,123500,18073115,4925,4925,4925,4925,0
|
|
20250116,123400,18073115,4925,4925,4925,4925,0
|
|
20250116,123300,18073115,4925,4925,4925,4925,0
|
|
20250116,123200,18073115,4925,4925,4925,4925,0
|
|
20250116,123100,18073115,4925,4925,4925,4925,0
|
|
20250116,123000,18073115,4925,4925,4925,4925,0
|
|
20250116,122900,18073115,4925,4925,4925,4925,2
|
|
20250116,122800,18063265,4910,4910,4910,4910,0
|
|
20250116,122700,18063265,4910,4910,4910,4910,0
|
|
20250116,122600,18063265,4910,4910,4910,4910,0
|
|
20250116,122500,18063265,4910,4925,4925,4910,499
|
|
20250116,122400,15611755,4925,4925,4925,4925,0
|
|
20250116,122300,15611755,4925,4925,4925,4925,0
|
|
20250116,122200,15611755,4925,4925,4925,4925,1
|
|
20250116,122100,15606830,4935,4935,4935,4935,0
|
|
20250116,122000,15606830,4935,4935,4935,4935,0
|
|
20250116,121900,15606830,4935,4935,4935,4935,0
|
|
20250116,121800,15606830,4935,4935,4935,4935,0
|
|
20250116,121700,15606830,4935,4935,4935,4935,0
|
|
20250116,121600,15606830,4935,4935,4935,4935,0
|
|
20250116,121500,15606830,4935,4935,4935,4935,0
|
|
20250116,121400,15606830,4935,4935,4935,4935,0
|
|
20250116,121300,15606830,4935,4935,4935,4935,0
|
|
20250116,121200,15606830,4935,4935,4935,4935,0
|
|
20250116,121100,15606830,4935,4935,4935,4935,0
|
|
20250116,121000,15606830,4935,4935,4935,4935,0
|
|
20250116,120900,15606830,4935,4935,4935,4935,0
|
|
20250116,120800,15606830,4935,4935,4935,4935,6
|
|
20250116,120700,15577220,4935,4935,4935,4935,0
|
|
20250116,120600,15577220,4935,4935,4935,4935,0
|
|
20250116,120500,15577220,4935,4935,4935,4935,0
|
|
20250116,120400,15577220,4935,4935,4935,4935,0
|
|
20250116,120300,15577220,4935,4935,4935,4935,0
|
|
20250116,120200,15577220,4935,4935,4935,4935,10
|
|
20250116,120100,15527870,4940,4940,4940,4940,0
|
|
20250116,120000,15527870,4940,4940,4940,4940,0
|
|
20250116,115900,15527870,4940,4940,4940,4940,0
|
|
20250116,115800,15527870,4940,4940,4940,4940,0
|
|
20250116,115700,15527870,4940,4940,4940,4940,0
|
|
20250116,115600,15527870,4940,4940,4940,4940,0
|
|
20250116,115500,15527870,4940,4940,4940,4940,0
|
|
20250116,115400,15527870,4940,4940,4940,4940,0
|
|
20250116,115300,15527870,4940,4940,4940,4940,0
|
|
20250116,115200,15527870,4940,4940,4940,4940,0
|
|
20250116,115100,15527870,4940,4940,4940,4940,0
|
|
20250116,115000,15527870,4940,4940,4940,4940,0
|
|
20250116,114900,15527870,4940,4940,4940,4940,0
|
|
20250116,114800,15527870,4940,4940,4940,4940,0
|
|
20250116,114700,15527870,4940,4940,4940,4940,0
|
|
20250116,114600,15527870,4940,4940,4940,4940,0
|
|
20250116,114500,15527870,4940,4940,4940,4940,0
|
|
20250116,114400,15527870,4940,4940,4940,4940,0
|
|
20250116,114300,15527870,4940,4940,4940,4940,41
|
|
20250116,114200,15325330,4950,4950,4950,4950,0
|
|
20250116,114100,15325330,4950,4950,4950,4950,0
|
|
20250116,114000,15325330,4950,4950,4950,4950,0
|
|
20250116,113900,15325330,4950,4950,4950,4950,0
|
|
20250116,113800,15325330,4950,4950,4950,4950,0
|
|
20250116,113700,15325330,4950,4950,4950,4950,0
|
|
20250116,113600,15325330,4950,4950,4950,4950,0
|
|
20250116,113500,15325330,4950,4950,4950,4950,0
|
|
20250116,113400,15325330,4950,4950,4950,4950,0
|
|
20250116,113300,15325330,4950,4950,4950,4950,0
|
|
20250116,113200,15325330,4950,4950,4950,4950,0
|
|
20250116,113100,15325330,4950,4950,4950,4950,0
|
|
20250116,113000,15325330,4950,4950,4950,4950,0
|
|
20250116,112900,15325330,4950,4950,4950,4950,0
|
|
20250116,112800,15325330,4950,4950,4950,4950,0
|
|
20250116,112700,15325330,4950,4950,4950,4950,0
|
|
20250116,112600,15325330,4950,4950,4950,4950,1
|
|
20250116,112500,15320380,4930,4930,4930,4930,0
|
|
20250116,112400,15320380,4930,4930,4930,4930,0
|
|
20250116,112300,15320380,4930,4930,4930,4930,0
|
|
20250116,112200,15320380,4930,4930,4930,4930,0
|
|
20250116,112100,15320380,4930,4930,4930,4930,0
|
|
20250116,112000,15320380,4930,4930,4930,4930,0
|
|
20250116,111900,15320380,4930,4930,4930,4930,0
|
|
20250116,111800,15320380,4930,4930,4930,4930,0
|
|
20250116,111700,15320380,4930,4930,4930,4930,0
|
|
20250116,111600,15320380,4930,4930,4930,4930,0
|
|
20250116,111500,15320380,4930,4930,4930,4930,0
|
|
20250116,111400,15320380,4930,4930,4930,4930,0
|
|
20250116,111300,15320380,4930,4925,4930,4925,148
|
|
20250116,111200,14591010,4925,4925,4925,4925,0
|
|
20250116,111100,14591010,4925,4920,4925,4920,2
|
|
20250116,111000,14581165,4925,4925,4925,4925,0
|
|
20250116,110900,14581165,4925,4925,4925,4925,0
|
|
20250116,110800,14581165,4925,4925,4925,4925,0
|
|
20250116,110700,14581165,4925,4925,4925,4925,0
|
|
20250116,110600,14581165,4925,4925,4925,4925,0
|
|
20250116,110500,14581165,4925,4925,4925,4925,0
|
|
20250116,110400,14581165,4925,4925,4925,4925,0
|
|
20250116,110300,14581165,4925,4925,4925,4925,0
|
|
20250116,110200,14581165,4925,4925,4925,4925,0
|
|
20250116,110100,14581165,4925,4925,4925,4925,0
|
|
20250116,110000,14581165,4925,4925,4925,4925,100
|
|
20250116,105900,14088665,4930,4930,4930,4930,0
|
|
20250116,105800,14088665,4930,4930,4930,4930,5
|
|
20250116,105700,14064015,4930,4930,4930,4930,0
|
|
20250116,105600,14064015,4930,4930,4930,4930,0
|
|
20250116,105500,14064015,4930,4930,4930,4930,0
|
|
20250116,105400,14064015,4930,4930,4930,4930,0
|
|
20250116,105300,14064015,4930,4930,4930,4930,0
|
|
20250116,105200,14064015,4930,4930,4930,4930,0
|
|
20250116,105100,14064015,4930,4930,4930,4930,0
|
|
20250116,105000,14064015,4930,4930,4930,4930,0
|
|
20250116,104900,14064015,4930,4930,4930,4930,1
|
|
20250116,104800,14059085,4930,4930,4930,4930,0
|
|
20250116,104700,14059085,4930,4930,4930,4930,0
|
|
20250116,104600,14059085,4930,4930,4930,4930,0
|
|
20250116,104500,14059085,4930,4930,4930,4930,0
|
|
20250116,104400,14059085,4930,4930,4930,4930,0
|
|
20250116,104300,14059085,4930,4930,4930,4930,0
|
|
20250116,104200,14059085,4930,4930,4930,4930,0
|
|
20250116,104100,14059085,4930,4930,4930,4930,0
|
|
20250116,104000,14059085,4930,4930,4930,4930,0
|
|
20250116,103900,14059085,4930,4930,4930,4930,0
|
|
20250116,103800,14059085,4930,4930,4930,4930,0
|
|
20250116,103700,14059085,4930,4930,4930,4930,0
|
|
20250116,103600,14059085,4930,4930,4930,4930,0
|
|
20250116,103500,14059085,4930,4930,4930,4930,204
|
|
20250116,103400,13053365,4930,4930,4930,4930,57
|
|
20250116,103300,12772355,4925,4925,4925,4925,0
|
|
20250116,103200,12772355,4925,4925,4925,4925,0
|
|
20250116,103100,12772355,4925,4925,4925,4925,0
|
|
20250116,103000,12772355,4925,4925,4925,4925,0
|
|
20250116,102900,12772355,4925,4925,4925,4925,0
|
|
20250116,102800,12772355,4925,4925,4925,4925,0
|
|
20250116,102700,12772355,4925,4925,4925,4925,7
|
|
20250116,102600,12737880,4950,4950,4950,4950,0
|
|
20250116,102500,12737880,4950,4950,4950,4950,1
|
|
20250116,102400,12732930,4950,4950,4950,4950,0
|
|
20250116,102300,12732930,4950,4950,4950,4950,0
|
|
20250116,102200,12732930,4950,4950,4950,4950,0
|
|
20250116,102100,12732930,4950,4950,4950,4950,0
|
|
20250116,102000,12732930,4950,4950,4950,4950,0
|
|
20250116,101900,12732930,4950,4950,4950,4950,0
|
|
20250116,101800,12732930,4950,4950,4950,4950,0
|
|
20250116,101700,12732930,4950,4950,4950,4950,0
|
|
20250116,101600,12732930,4950,4950,4950,4950,0
|
|
20250116,101500,12732930,4950,4950,4950,4950,0
|
|
20250116,101400,12732930,4950,4950,4950,4950,0
|
|
20250116,101300,12732930,4950,4950,4950,4950,0
|
|
20250116,101200,12732930,4950,4950,4950,4950,0
|
|
20250116,101100,12732930,4950,4950,4950,4950,0
|
|
20250116,101000,12732930,4950,4950,4950,4950,0
|
|
20250116,100900,12732930,4950,4950,4950,4950,2
|
|
20250116,100800,12723030,4925,4925,4925,4925,0
|
|
20250116,100700,12723030,4925,4935,4935,4925,64
|
|
20250116,100600,12407810,4950,4950,4950,4950,1
|
|
20250116,100500,12402860,4950,4950,4950,4950,0
|
|
20250116,100400,12402860,4950,4950,4950,4950,0
|
|
20250116,100300,12402860,4950,4950,4950,4950,0
|
|
20250116,100200,12402860,4950,4950,4950,4950,0
|
|
20250116,100100,12402860,4950,4950,4950,4950,0
|
|
20250116,100000,12402860,4950,4950,4950,4950,0
|
|
20250116,095900,12402860,4950,4950,4950,4950,0
|
|
20250116,095800,12402860,4950,4950,4950,4950,54
|
|
20250116,095700,12135560,4950,4950,4950,4950,0
|
|
20250116,095600,12135560,4950,4950,4950,4950,0
|
|
20250116,095500,12135560,4950,4950,4950,4950,0
|
|
20250116,095400,12135560,4950,4950,4950,4950,47
|
|
20250116,095300,11902910,4955,4955,4955,4955,0
|
|
20250116,095200,11902910,4955,4955,4955,4955,0
|
|
20250116,095100,11902910,4955,4955,4955,4955,0
|
|
20250116,095000,11902910,4955,4955,4955,4955,0
|
|
20250116,094900,11902910,4955,4955,4955,4955,2
|
|
20250116,094800,11893000,4945,4945,4945,4945,0
|
|
20250116,094700,11893000,4945,4940,4950,4940,385
|
|
20250116,094600,9989165,4935,4935,4935,4935,98
|
|
20250116,094500,9505535,4935,4935,4935,4935,0
|
|
20250116,094400,9505535,4935,4935,4935,4935,1
|
|
20250116,094300,9500600,4930,4930,4930,4930,0
|
|
20250116,094200,9500600,4930,4930,4930,4930,2
|
|
20250116,094100,9490740,4935,4935,4935,4935,0
|
|
20250116,094000,9490740,4935,4935,4935,4935,0
|
|
20250116,093900,9490740,4935,4935,4935,4935,0
|
|
20250116,093800,9490740,4935,4935,4935,4935,0
|
|
20250116,093700,9490740,4935,4935,4935,4935,0
|
|
20250116,093600,9490740,4935,4935,4935,4935,0
|
|
20250116,093500,9490740,4935,4935,4935,4935,1
|
|
20250116,093400,9485805,4910,4910,4910,4910,0
|
|
20250116,093300,9485805,4910,4910,4910,4910,0
|
|
20250116,093200,9485805,4910,4930,4930,4910,117
|
|
20250116,093100,8911155,4935,4935,4935,4935,0
|
|
20250116,093000,8911155,4935,4935,4935,4935,31
|
|
20250116,092900,8758170,4930,4930,4930,4930,1191
|
|
20250116,092800,2886540,4930,4930,4930,4930,0
|
|
20250116,092700,2886540,4930,4930,4930,4930,0
|
|
20250116,092600,2886540,4930,4930,4930,4930,0
|
|
20250116,092500,2886540,4930,4930,4930,4930,0
|
|
20250116,092400,2886540,4930,4930,4930,4930,0
|
|
20250116,092300,2886540,4930,4930,4930,4930,0
|
|
20250116,092200,2886540,4930,4930,4930,4930,0
|
|
20250116,092100,2886540,4930,4930,4930,4930,0
|
|
20250116,092000,2886540,4930,4930,4930,4930,0
|
|
20250116,091900,2886540,4930,4930,4930,4930,0
|
|
20250116,091800,2886540,4930,4930,4930,4930,0
|
|
20250116,091700,2886540,4930,4930,4930,4930,0
|
|
20250116,091600,2886540,4930,4930,4930,4930,0
|
|
20250116,091500,2886540,4930,4930,4930,4930,0
|
|
20250116,091400,2886540,4930,4930,4930,4930,0
|
|
20250116,091300,2886540,4930,4930,4930,4930,0
|
|
20250116,091200,2886540,4930,4930,4930,4930,0
|
|
20250116,091100,2886540,4930,4930,4930,4930,61
|
|
20250116,091000,2585810,4930,4930,4930,4930,0
|
|
20250116,090900,2585810,4930,4930,4930,4930,1
|
|
20250116,090800,2580880,4895,4895,4895,4895,0
|
|
20250116,090700,2580880,4895,4895,4895,4895,0
|
|
20250116,090600,2580880,4895,4930,4930,4895,141
|
|
20250116,090500,1885785,4930,4930,4930,4930,0
|
|
20250116,090400,1885785,4930,4930,4930,4930,0
|
|
20250116,090300,1885785,4930,4930,4930,4930,10
|
|
20250116,090200,1836485,4925,4925,4925,4925,0
|
|
20250116,090100,1836485,4925,4925,4925,4925,0
|
|
20250116,090000,1836485,4925,4865,4925,4865,377
|