656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,195300,42910660,7570,7570,7570,7570,102
|
|
20250116,195200,42910660,7570,7570,7570,7570,0
|
|
20250116,195100,42910660,7570,7570,7570,7570,0
|
|
20250116,195000,42910660,7570,7570,7570,7570,0
|
|
20250116,194900,42910660,7570,7570,7570,7570,0
|
|
20250116,194800,42910660,7570,7570,7570,7570,0
|
|
20250116,194700,42910660,7570,7570,7570,7570,0
|
|
20250116,194600,42910660,7570,7570,7570,7570,0
|
|
20250116,194500,42910660,7570,7570,7570,7570,0
|
|
20250116,194400,42910660,7570,7570,7570,7570,0
|
|
20250116,194300,42910660,7570,7570,7570,7570,0
|
|
20250116,194200,42910660,7570,7570,7570,7570,0
|
|
20250116,194100,42910660,7570,7570,7570,7570,0
|
|
20250116,194000,42910660,7570,7570,7570,7570,0
|
|
20250116,193900,42910660,7570,7570,7570,7570,0
|
|
20250116,193800,42910660,7570,7570,7570,7570,0
|
|
20250116,193700,42910660,7570,7570,7570,7570,0
|
|
20250116,193600,42910660,7570,7570,7570,7570,0
|
|
20250116,193500,42910660,7570,7570,7570,7570,0
|
|
20250116,193400,42910660,7570,7570,7570,7570,0
|
|
20250116,193300,42910660,7570,7570,7570,7570,0
|
|
20250116,193200,42910660,7570,7570,7570,7570,0
|
|
20250116,193100,42910660,7570,7570,7570,7570,0
|
|
20250116,193000,42910660,7570,7570,7570,7570,0
|
|
20250116,192900,42910660,7570,7570,7570,7570,0
|
|
20250116,192800,42910660,7570,7570,7570,7570,0
|
|
20250116,192700,42910660,7570,7570,7570,7570,0
|
|
20250116,192600,42910660,7570,7570,7570,7570,0
|
|
20250116,192500,42910660,7570,7570,7570,7570,0
|
|
20250116,192400,42910660,7570,7570,7570,7570,0
|
|
20250116,192300,42910660,7570,7570,7570,7570,102
|
|
20250116,192200,42910660,7570,7570,7570,7570,0
|
|
20250116,192100,42910660,7570,7570,7570,7570,0
|
|
20250116,192000,42910660,7570,7570,7570,7570,0
|
|
20250116,191900,42910660,7570,7570,7570,7570,0
|
|
20250116,191800,42910660,7570,7570,7570,7570,0
|
|
20250116,191700,42910660,7570,7570,7570,7570,0
|
|
20250116,191600,42910660,7570,7570,7570,7570,0
|
|
20250116,191500,42910660,7570,7570,7570,7570,0
|
|
20250116,191400,42910660,7570,7570,7570,7570,0
|
|
20250116,191300,42910660,7570,7570,7570,7570,0
|
|
20250116,191200,42910660,7570,7570,7570,7570,0
|
|
20250116,191100,42910660,7570,7570,7570,7570,0
|
|
20250116,191000,42910660,7570,7570,7570,7570,0
|
|
20250116,190900,42910660,7570,7570,7570,7570,0
|
|
20250116,190800,42910660,7570,7570,7570,7570,0
|
|
20250116,190700,42910660,7570,7570,7570,7570,0
|
|
20250116,190600,42910660,7570,7570,7570,7570,0
|
|
20250116,190500,42910660,7570,7570,7570,7570,0
|
|
20250116,190400,42910660,7570,7570,7570,7570,0
|
|
20250116,190300,42910660,7570,7570,7570,7570,0
|
|
20250116,190200,42910660,7570,7570,7570,7570,0
|
|
20250116,190100,42910660,7570,7570,7570,7570,0
|
|
20250116,190000,42910660,7570,7570,7570,7570,0
|
|
20250116,185900,42910660,7570,7570,7570,7570,0
|
|
20250116,185800,42910660,7570,7570,7570,7570,0
|
|
20250116,185700,42910660,7570,7570,7570,7570,0
|
|
20250116,185600,42910660,7570,7570,7570,7570,0
|
|
20250116,185500,42910660,7570,7570,7570,7570,0
|
|
20250116,185400,42910660,7570,7570,7570,7570,0
|
|
20250116,185300,42910660,7570,7570,7570,7570,102
|
|
20250116,185200,42910660,7570,7570,7570,7570,0
|
|
20250116,185100,42910660,7570,7570,7570,7570,0
|
|
20250116,185000,42910660,7570,7570,7570,7570,0
|
|
20250116,184900,42910660,7570,7570,7570,7570,0
|
|
20250116,184800,42910660,7570,7570,7570,7570,0
|
|
20250116,184700,42910660,7570,7570,7570,7570,0
|
|
20250116,184600,42910660,7570,7570,7570,7570,0
|
|
20250116,184500,42910660,7570,7570,7570,7570,0
|
|
20250116,184400,42910660,7570,7570,7570,7570,0
|
|
20250116,184300,42910660,7570,7570,7570,7570,0
|
|
20250116,184200,42910660,7570,7570,7570,7570,0
|
|
20250116,184100,42910660,7570,7570,7570,7570,0
|
|
20250116,184000,42910660,7570,7570,7570,7570,0
|
|
20250116,183900,42910660,7570,7570,7570,7570,0
|
|
20250116,183800,42910660,7570,7570,7570,7570,0
|
|
20250116,183700,42910660,7570,7570,7570,7570,0
|
|
20250116,183600,42910660,7570,7570,7570,7570,0
|
|
20250116,183500,42910660,7570,7570,7570,7570,0
|
|
20250116,183400,42910660,7570,7570,7570,7570,0
|
|
20250116,183300,42910660,7570,7570,7570,7570,0
|
|
20250116,183200,42910660,7570,7570,7570,7570,0
|
|
20250116,183100,42910660,7570,7570,7570,7570,0
|
|
20250116,183000,42910660,7570,7570,7570,7570,0
|
|
20250116,182900,42910660,7570,7570,7570,7570,0
|
|
20250116,182800,42910660,7570,7570,7570,7570,0
|
|
20250116,182700,42910660,7570,7570,7570,7570,0
|
|
20250116,182600,42910660,7570,7570,7570,7570,0
|
|
20250116,182500,42910660,7570,7570,7570,7570,0
|
|
20250116,182400,42910660,7570,7570,7570,7570,0
|
|
20250116,182300,42910660,7570,7570,7570,7570,102
|
|
20250116,182200,42910660,7570,7570,7570,7570,0
|
|
20250116,182100,42910660,7570,7570,7570,7570,0
|
|
20250116,182000,42910660,7570,7570,7570,7570,0
|
|
20250116,181900,42910660,7570,7570,7570,7570,0
|
|
20250116,181800,42910660,7570,7570,7570,7570,0
|
|
20250116,181700,42910660,7570,7570,7570,7570,0
|
|
20250116,181600,42910660,7570,7570,7570,7570,0
|
|
20250116,181500,42910660,7570,7570,7570,7570,0
|
|
20250116,181400,42910660,7570,7570,7570,7570,0
|
|
20250116,181300,42910660,7570,7570,7570,7570,0
|
|
20250116,181200,42910660,7570,7570,7570,7570,0
|
|
20250116,181100,42910660,7570,7570,7570,7570,0
|
|
20250116,181000,42910660,7570,7570,7570,7570,0
|
|
20250116,180900,42910660,7570,7570,7570,7570,0
|
|
20250116,180800,42910660,7570,7570,7570,7570,0
|
|
20250116,180700,42910660,7570,7570,7570,7570,0
|
|
20250116,180600,42910660,7570,7570,7570,7570,0
|
|
20250116,180500,42910660,7570,7570,7570,7570,0
|
|
20250116,180400,42910660,7570,7570,7570,7570,0
|
|
20250116,180300,42910660,7570,7570,7570,7570,0
|
|
20250116,180200,42910660,7570,7570,7570,7570,0
|
|
20250116,180100,42910660,7570,7570,7570,7570,0
|
|
20250116,180000,42910660,7570,7570,7570,7570,0
|
|
20250116,175900,42910660,7570,7570,7570,7570,0
|
|
20250116,175800,42910660,7570,7570,7570,7570,0
|
|
20250116,175700,42910660,7570,7570,7570,7570,0
|
|
20250116,175600,42910660,7570,7570,7570,7570,0
|
|
20250116,175500,42910660,7570,7570,7570,7570,0
|
|
20250116,175400,42910660,7570,7570,7570,7570,0
|
|
20250116,175300,42910660,7570,7570,7570,7570,102
|
|
20250116,175200,42910660,7570,7570,7570,7570,0
|
|
20250116,175100,42910660,7570,7570,7570,7570,0
|
|
20250116,175000,42910660,7570,7570,7570,7570,0
|
|
20250116,174900,42910660,7570,7570,7570,7570,0
|
|
20250116,174800,42910660,7570,7570,7570,7570,0
|
|
20250116,174700,42910660,7570,7570,7570,7570,0
|
|
20250116,174600,42910660,7570,7570,7570,7570,0
|
|
20250116,174500,42910660,7570,7570,7570,7570,0
|
|
20250116,174400,42910660,7570,7570,7570,7570,0
|
|
20250116,174300,42910660,7570,7570,7570,7570,0
|
|
20250116,174200,42910660,7570,7570,7570,7570,0
|
|
20250116,174100,42910660,7570,7570,7570,7570,0
|
|
20250116,174000,42910660,7570,7570,7570,7570,0
|
|
20250116,173900,42910660,7570,7570,7570,7570,0
|
|
20250116,173800,42910660,7570,7570,7570,7570,0
|
|
20250116,173700,42910660,7570,7570,7570,7570,0
|
|
20250116,173600,42910660,7570,7570,7570,7570,0
|
|
20250116,173500,42910660,7570,7570,7570,7570,0
|
|
20250116,173400,42910660,7570,7570,7570,7570,0
|
|
20250116,173300,42910660,7570,7570,7570,7570,0
|
|
20250116,173200,42910660,7570,7570,7570,7570,0
|
|
20250116,173100,42910660,7570,7570,7570,7570,0
|
|
20250116,173000,42910660,7570,7570,7570,7570,0
|
|
20250116,172900,42910660,7570,7570,7570,7570,0
|
|
20250116,172800,42910660,7570,7570,7570,7570,0
|
|
20250116,172700,42910660,7570,7570,7570,7570,0
|
|
20250116,172600,42910660,7570,7570,7570,7570,0
|
|
20250116,172500,42910660,7570,7570,7570,7570,0
|
|
20250116,172400,42910660,7570,7570,7570,7570,0
|
|
20250116,172300,42910660,7570,7570,7570,7570,102
|
|
20250116,172200,42910660,7570,7570,7570,7570,0
|
|
20250116,172100,42910660,7570,7570,7570,7570,0
|
|
20250116,172000,42910660,7570,7570,7570,7570,0
|
|
20250116,171900,42910660,7570,7570,7570,7570,0
|
|
20250116,171800,42910660,7570,7570,7570,7570,0
|
|
20250116,171700,42910660,7570,7570,7570,7570,0
|
|
20250116,171600,42910660,7570,7570,7570,7570,0
|
|
20250116,171500,42910660,7570,7570,7570,7570,0
|
|
20250116,171400,42910660,7570,7570,7570,7570,0
|
|
20250116,171300,42910660,7570,7570,7570,7570,0
|
|
20250116,171200,42910660,7570,7570,7570,7570,0
|
|
20250116,171100,42910660,7570,7570,7570,7570,0
|
|
20250116,171000,42910660,7570,7570,7570,7570,0
|
|
20250116,170900,42910660,7570,7570,7570,7570,0
|
|
20250116,170800,42910660,7570,7570,7570,7570,0
|
|
20250116,170700,42910660,7570,7570,7570,7570,0
|
|
20250116,170600,42910660,7570,7570,7570,7570,0
|
|
20250116,170500,42910660,7570,7570,7570,7570,0
|
|
20250116,170400,42910660,7570,7570,7570,7570,0
|
|
20250116,170300,42910660,7570,7570,7570,7570,0
|
|
20250116,170200,42910660,7570,7570,7570,7570,0
|
|
20250116,170100,42910660,7570,7570,7570,7570,0
|
|
20250116,170000,42910660,7570,7570,7570,7570,0
|
|
20250116,165900,42910660,7570,7570,7570,7570,0
|
|
20250116,165800,42910660,7570,7570,7570,7570,0
|
|
20250116,165700,42910660,7570,7570,7570,7570,0
|
|
20250116,165600,42910660,7570,7570,7570,7570,0
|
|
20250116,165500,42910660,7570,7570,7570,7570,0
|
|
20250116,165400,42910660,7570,7570,7570,7570,0
|
|
20250116,165300,42910660,7570,7570,7570,7570,102
|
|
20250116,165200,42910660,7570,7570,7570,7570,0
|
|
20250116,165100,42910660,7570,7570,7570,7570,0
|
|
20250116,165000,42910660,7570,7570,7570,7570,0
|
|
20250116,164900,42910660,7570,7570,7570,7570,0
|
|
20250116,164800,42910660,7570,7570,7570,7570,0
|
|
20250116,164700,42910660,7570,7570,7570,7570,0
|
|
20250116,164600,42910660,7570,7570,7570,7570,0
|
|
20250116,164500,42910660,7570,7570,7570,7570,0
|
|
20250116,164400,42910660,7570,7570,7570,7570,0
|
|
20250116,164300,42910660,7570,7570,7570,7570,0
|
|
20250116,164200,42910660,7570,7570,7570,7570,0
|
|
20250116,164100,42910660,7570,7570,7570,7570,0
|
|
20250116,164000,42910660,7570,7570,7570,7570,0
|
|
20250116,163900,42910660,7570,7570,7570,7570,0
|
|
20250116,163800,42910660,7570,7570,7570,7570,0
|
|
20250116,163700,42910660,7570,7570,7570,7570,0
|
|
20250116,163600,42910660,7570,7570,7570,7570,0
|
|
20250116,163500,42910660,7570,7570,7570,7570,0
|
|
20250116,163400,42910660,7570,7570,7570,7570,0
|
|
20250116,163300,42910660,7570,7570,7570,7570,0
|
|
20250116,163200,42910660,7570,7570,7570,7570,0
|
|
20250116,163100,42910660,7570,7570,7570,7570,0
|
|
20250116,163000,42910660,7570,7570,7570,7570,0
|
|
20250116,162900,42910660,7570,7570,7570,7570,0
|
|
20250116,162800,42910660,7570,7570,7570,7570,0
|
|
20250116,162700,42910660,7570,7570,7570,7570,0
|
|
20250116,162600,42910660,7570,7570,7570,7570,0
|
|
20250116,162500,42910660,7570,7570,7570,7570,0
|
|
20250116,162400,42910660,7570,7570,7570,7570,0
|
|
20250116,162300,42910660,7570,7570,7570,7570,102
|
|
20250116,162200,42910660,7570,7570,7570,7570,0
|
|
20250116,162100,42910660,7570,7570,7570,7570,0
|
|
20250116,162000,42910660,7570,7570,7570,7570,0
|
|
20250116,161900,42910660,7570,7570,7570,7570,0
|
|
20250116,161800,42910660,7570,7570,7570,7570,0
|
|
20250116,161700,42910660,7570,7570,7570,7570,0
|
|
20250116,161600,42910660,7570,7570,7570,7570,0
|
|
20250116,161500,42910660,7570,7570,7570,7570,0
|
|
20250116,161400,42910660,7570,7570,7570,7570,0
|
|
20250116,161300,42910660,7570,7570,7570,7570,0
|
|
20250116,161200,42910660,7570,7570,7570,7570,0
|
|
20250116,161100,42910660,7570,7570,7570,7570,0
|
|
20250116,161000,42910660,7570,7570,7570,7570,0
|
|
20250116,160900,42910660,7570,7570,7570,7570,0
|
|
20250116,160800,42910660,7570,7570,7570,7570,0
|
|
20250116,160700,42910660,7570,7570,7570,7570,0
|
|
20250116,160600,42910660,7570,7570,7570,7570,0
|
|
20250116,160500,42910660,7570,7570,7570,7570,0
|
|
20250116,160400,42910660,7570,7570,7570,7570,0
|
|
20250116,160300,42910660,7570,7570,7570,7570,0
|
|
20250116,160200,42910660,7570,7570,7570,7570,0
|
|
20250116,160100,42910660,7570,7570,7570,7570,0
|
|
20250116,160000,42910660,7570,7570,7570,7570,0
|
|
20250116,155900,42910660,7570,7570,7570,7570,0
|
|
20250116,155800,42910660,7570,7570,7570,7570,0
|
|
20250116,155700,42910660,7570,7570,7570,7570,0
|
|
20250116,155600,42910660,7570,7570,7570,7570,0
|
|
20250116,155500,42910660,7570,7570,7570,7570,0
|
|
20250116,155400,42910660,7570,7570,7570,7570,0
|
|
20250116,155300,42910660,7570,7570,7570,7570,102
|
|
20250116,155200,42910660,7570,7570,7570,7570,0
|
|
20250116,155100,42910660,7570,7570,7570,7570,0
|
|
20250116,155000,42910660,7570,7570,7570,7570,0
|
|
20250116,154900,42910660,7570,7570,7570,7570,0
|
|
20250116,154800,42910660,7570,7570,7570,7570,0
|
|
20250116,154700,42910660,7570,7570,7570,7570,0
|
|
20250116,154600,42910660,7570,7570,7570,7570,0
|
|
20250116,154500,42910660,7570,7570,7570,7570,0
|
|
20250116,154400,42910660,7570,7570,7570,7570,0
|
|
20250116,154300,42910660,7570,7570,7570,7570,0
|
|
20250116,154200,42910660,7570,7570,7570,7570,0
|
|
20250116,154100,42910660,7570,7570,7570,7570,0
|
|
20250116,154000,42910660,7570,7570,7570,7570,0
|
|
20250116,153900,42910660,7570,7570,7570,7570,0
|
|
20250116,153800,42910660,7570,7570,7570,7570,0
|
|
20250116,153700,42910660,7570,7570,7570,7570,0
|
|
20250116,153600,42910660,7570,7570,7570,7570,0
|
|
20250116,153500,42910660,7570,7570,7570,7570,0
|
|
20250116,153400,42910660,7570,7570,7570,7570,0
|
|
20250116,153300,42910660,7570,7570,7570,7570,0
|
|
20250116,153200,42910660,7570,7570,7570,7570,0
|
|
20250116,153100,42910660,7570,7570,7570,7570,0
|
|
20250116,153000,42910660,7570,7570,7570,7570,102
|
|
20250116,152900,42138520,7590,7590,7590,7590,0
|
|
20250116,152800,42138520,7590,7590,7590,7590,0
|
|
20250116,152700,42138520,7590,7590,7590,7590,0
|
|
20250116,152600,42138520,7590,7590,7590,7590,0
|
|
20250116,152500,42138520,7590,7590,7590,7590,0
|
|
20250116,152400,42138520,7590,7590,7590,7590,0
|
|
20250116,152300,42138520,7590,7590,7590,7590,0
|
|
20250116,152200,42138520,7590,7590,7590,7590,0
|
|
20250116,152100,42138520,7590,7590,7590,7590,0
|
|
20250116,152000,42138520,7590,7590,7590,7590,0
|
|
20250116,151900,42138520,7590,7590,7590,7590,0
|
|
20250116,151800,42138520,7590,7590,7590,7590,0
|
|
20250116,151700,42138520,7590,7590,7590,7590,1
|
|
20250116,151600,42130930,7580,7580,7580,7580,200
|
|
20250116,151500,40614930,7590,7590,7590,7590,0
|
|
20250116,151400,40614930,7590,7590,7590,7590,0
|
|
20250116,151300,40614930,7590,7590,7590,7590,0
|
|
20250116,151200,40614930,7590,7590,7590,7590,0
|
|
20250116,151100,40614930,7590,7590,7590,7590,0
|
|
20250116,151000,40614930,7590,7590,7590,7590,0
|
|
20250116,150900,40614930,7590,7590,7590,7590,0
|
|
20250116,150800,40614930,7590,7590,7590,7590,20
|
|
20250116,150700,40463130,7580,7580,7580,7580,5
|
|
20250116,150600,40425230,7590,7590,7590,7590,0
|
|
20250116,150500,40425230,7590,7590,7590,7590,30
|
|
20250116,150400,40197530,7590,7590,7590,7590,3
|
|
20250116,150300,40174760,7600,7600,7600,7600,0
|
|
20250116,150200,40174760,7600,7590,7600,7590,3
|
|
20250116,150100,40151980,7590,7590,7590,7590,0
|
|
20250116,150000,40151980,7590,7590,7590,7590,0
|
|
20250116,145900,40151980,7590,7590,7590,7590,28
|
|
20250116,145800,39939460,7600,7600,7600,7600,3
|
|
20250116,145700,39916660,7600,7600,7600,7600,0
|
|
20250116,145600,39916660,7600,7600,7600,7600,0
|
|
20250116,145500,39916660,7600,7600,7600,7600,0
|
|
20250116,145400,39916660,7600,7600,7600,7600,179
|
|
20250116,145300,38556260,7600,7600,7600,7600,0
|
|
20250116,145200,38556260,7600,7600,7600,7600,0
|
|
20250116,145100,38556260,7600,7600,7600,7600,0
|
|
20250116,145000,38556260,7600,7600,7600,7600,0
|
|
20250116,144900,38556260,7600,7600,7600,7600,100
|
|
20250116,144800,37796260,7600,7600,7600,7600,0
|
|
20250116,144700,37796260,7600,7600,7600,7600,2
|
|
20250116,144600,37781060,7600,7600,7600,7600,0
|
|
20250116,144500,37781060,7600,7600,7600,7600,0
|
|
20250116,144400,37781060,7600,7600,7600,7600,0
|
|
20250116,144300,37781060,7600,7600,7600,7600,0
|
|
20250116,144200,37781060,7600,7600,7600,7600,0
|
|
20250116,144100,37781060,7600,7600,7600,7600,0
|
|
20250116,144000,37781060,7600,7600,7600,7600,0
|
|
20250116,143900,37781060,7600,7600,7600,7600,0
|
|
20250116,143800,37781060,7600,7600,7600,7600,0
|
|
20250116,143700,37781060,7600,7600,7600,7600,0
|
|
20250116,143600,37781060,7600,7610,7610,7600,16
|
|
20250116,143500,37659400,7660,7660,7660,7660,0
|
|
20250116,143400,37659400,7660,7660,7660,7660,0
|
|
20250116,143300,37659400,7660,7660,7660,7660,20
|
|
20250116,143200,37506200,7660,7660,7660,7660,0
|
|
20250116,143100,37506200,7660,7660,7660,7660,0
|
|
20250116,143000,37506200,7660,7660,7660,7660,0
|
|
20250116,142900,37506200,7660,7660,7660,7660,0
|
|
20250116,142800,37506200,7660,7660,7660,7660,0
|
|
20250116,142700,37506200,7660,7660,7660,7660,0
|
|
20250116,142600,37506200,7660,7660,7660,7660,0
|
|
20250116,142500,37506200,7660,7660,7660,7660,0
|
|
20250116,142400,37506200,7660,7660,7660,7660,0
|
|
20250116,142300,37506200,7660,7660,7660,7660,0
|
|
20250116,142200,37506200,7660,7660,7660,7660,0
|
|
20250116,142100,37506200,7660,7660,7660,7660,0
|
|
20250116,142000,37506200,7660,7660,7660,7660,0
|
|
20250116,141900,37506200,7660,7660,7660,7660,0
|
|
20250116,141800,37506200,7660,7660,7660,7660,0
|
|
20250116,141700,37506200,7660,7660,7660,7660,0
|
|
20250116,141600,37506200,7660,7660,7660,7660,0
|
|
20250116,141500,37506200,7660,7660,7660,7660,0
|
|
20250116,141400,37506200,7660,7660,7660,7660,14
|
|
20250116,141300,37398960,7660,7660,7660,7660,0
|
|
20250116,141200,37398960,7660,7600,7660,7600,263
|
|
20250116,141100,35400100,7610,7610,7610,7610,96
|
|
20250116,141000,34669540,7660,7660,7660,7660,0
|
|
20250116,140900,34669540,7660,7660,7660,7660,0
|
|
20250116,140800,34669540,7660,7660,7660,7660,0
|
|
20250116,140700,34669540,7660,7660,7660,7660,0
|
|
20250116,140600,34669540,7660,7660,7660,7660,1
|
|
20250116,140500,34661880,7610,7610,7610,7610,0
|
|
20250116,140400,34661880,7610,7610,7610,7610,69
|
|
20250116,140300,34136790,7670,7670,7670,7670,0
|
|
20250116,140200,34136790,7670,7670,7670,7670,0
|
|
20250116,140100,34136790,7670,7670,7670,7670,0
|
|
20250116,140000,34136790,7670,7670,7670,7670,0
|
|
20250116,135900,34136790,7670,7670,7670,7670,0
|
|
20250116,135800,34136790,7670,7670,7670,7670,0
|
|
20250116,135700,34136790,7670,7670,7670,7670,0
|
|
20250116,135600,34136790,7670,7670,7670,7670,0
|
|
20250116,135500,34136790,7670,7670,7670,7670,0
|
|
20250116,135400,34136790,7670,7670,7670,7670,0
|
|
20250116,135300,34136790,7670,7670,7670,7670,0
|
|
20250116,135200,34136790,7670,7670,7670,7670,0
|
|
20250116,135100,34136790,7670,7670,7670,7670,0
|
|
20250116,135000,34136790,7670,7670,7670,7670,0
|
|
20250116,134900,34136790,7670,7670,7670,7670,0
|
|
20250116,134800,34136790,7670,7670,7670,7670,0
|
|
20250116,134700,34136790,7670,7630,7670,7630,100
|
|
20250116,134600,33371950,7670,7670,7670,7670,0
|
|
20250116,134500,33371950,7670,7670,7670,7670,0
|
|
20250116,134400,33371950,7670,7670,7670,7670,0
|
|
20250116,134300,33371950,7670,7670,7670,7670,0
|
|
20250116,134200,33371950,7670,7670,7670,7670,0
|
|
20250116,134100,33371950,7670,7670,7670,7670,0
|
|
20250116,134000,33371950,7670,7670,7670,7670,0
|
|
20250116,133900,33371950,7670,7670,7670,7670,0
|
|
20250116,133800,33371950,7670,7670,7670,7670,0
|
|
20250116,133700,33371950,7670,7670,7670,7670,0
|
|
20250116,133600,33371950,7670,7670,7670,7670,0
|
|
20250116,133500,33371950,7670,7670,7670,7670,0
|
|
20250116,133400,33371950,7670,7670,7670,7670,0
|
|
20250116,133300,33371950,7670,7670,7670,7670,0
|
|
20250116,133200,33371950,7670,7670,7670,7670,0
|
|
20250116,133100,33371950,7670,7670,7670,7670,0
|
|
20250116,133000,33371950,7670,7670,7670,7670,0
|
|
20250116,132900,33371950,7670,7670,7670,7670,0
|
|
20250116,132800,33371950,7670,7670,7670,7670,0
|
|
20250116,132700,33371950,7670,7670,7670,7670,0
|
|
20250116,132600,33371950,7670,7670,7670,7670,0
|
|
20250116,132500,33371950,7670,7670,7670,7670,0
|
|
20250116,132400,33371950,7670,7670,7670,7670,0
|
|
20250116,132300,33371950,7670,7670,7670,7670,0
|
|
20250116,132200,33371950,7670,7670,7670,7670,0
|
|
20250116,132100,33371950,7670,7670,7670,7670,0
|
|
20250116,132000,33371950,7670,7670,7670,7670,1
|
|
20250116,131900,33364280,7670,7670,7670,7670,0
|
|
20250116,131800,33364280,7670,7670,7670,7670,1
|
|
20250116,131700,33356610,7600,7600,7600,7600,0
|
|
20250116,131600,33356610,7600,7600,7600,7600,22
|
|
20250116,131500,33189410,7670,7670,7670,7670,0
|
|
20250116,131400,33189410,7670,7670,7670,7670,0
|
|
20250116,131300,33189410,7670,7670,7670,7670,0
|
|
20250116,131200,33189410,7670,7670,7670,7670,0
|
|
20250116,131100,33189410,7670,7670,7670,7670,0
|
|
20250116,131000,33189410,7670,7670,7670,7670,0
|
|
20250116,130900,33189410,7670,7670,7670,7670,2
|
|
20250116,130800,33174070,7670,7670,7670,7670,0
|
|
20250116,130700,33174070,7670,7670,7670,7670,0
|
|
20250116,130600,33174070,7670,7670,7670,7670,0
|
|
20250116,130500,33174070,7670,7670,7670,7670,1
|
|
20250116,130400,33166400,7610,7610,7610,7610,212
|
|
20250116,130300,31553080,7670,7670,7670,7670,0
|
|
20250116,130200,31553080,7670,7670,7670,7670,0
|
|
20250116,130100,31553080,7670,7670,7670,7670,0
|
|
20250116,130000,31553080,7670,7670,7670,7670,0
|
|
20250116,125900,31553080,7670,7670,7670,7670,0
|
|
20250116,125800,31553080,7670,7670,7670,7670,0
|
|
20250116,125700,31553080,7670,7670,7670,7670,0
|
|
20250116,125600,31553080,7670,7670,7670,7670,0
|
|
20250116,125500,31553080,7670,7670,7670,7670,0
|
|
20250116,125400,31553080,7670,7670,7670,7670,0
|
|
20250116,125300,31553080,7670,7610,7670,7600,332
|
|
20250116,125200,29028710,7670,7670,7670,7670,0
|
|
20250116,125100,29028710,7670,7670,7670,7670,0
|
|
20250116,125000,29028710,7670,7670,7670,7670,0
|
|
20250116,124900,29028710,7670,7670,7670,7670,0
|
|
20250116,124800,29028710,7670,7670,7670,7670,0
|
|
20250116,124700,29028710,7670,7670,7670,7670,1
|
|
20250116,124600,29021040,7610,7610,7610,7610,0
|
|
20250116,124500,29021040,7610,7610,7610,7610,0
|
|
20250116,124400,29021040,7610,7620,7620,7610,338
|
|
20250116,124300,26446130,7670,7670,7670,7670,0
|
|
20250116,124200,26446130,7670,7670,7670,7670,0
|
|
20250116,124100,26446130,7670,7670,7670,7670,0
|
|
20250116,124000,26446130,7670,7670,7670,7670,0
|
|
20250116,123900,26446130,7670,7670,7670,7670,0
|
|
20250116,123800,26446130,7670,7670,7670,7670,0
|
|
20250116,123700,26446130,7670,7670,7670,7670,0
|
|
20250116,123600,26446130,7670,7670,7670,7670,0
|
|
20250116,123500,26446130,7670,7670,7670,7670,0
|
|
20250116,123400,26446130,7670,7670,7670,7670,0
|
|
20250116,123300,26446130,7670,7670,7670,7670,0
|
|
20250116,123200,26446130,7670,7670,7670,7670,0
|
|
20250116,123100,26446130,7670,7670,7670,7670,0
|
|
20250116,123000,26446130,7670,7670,7670,7670,0
|
|
20250116,122900,26446130,7670,7670,7670,7670,0
|
|
20250116,122800,26446130,7670,7670,7670,7670,0
|
|
20250116,122700,26446130,7670,7670,7670,7670,0
|
|
20250116,122600,26446130,7670,7670,7670,7670,0
|
|
20250116,122500,26446130,7670,7670,7670,7670,1
|
|
20250116,122400,26438460,7620,7630,7630,7620,361
|
|
20250116,122300,23684500,7670,7670,7670,7670,0
|
|
20250116,122200,23684500,7670,7670,7670,7670,0
|
|
20250116,122100,23684500,7670,7670,7670,7670,0
|
|
20250116,122000,23684500,7670,7670,7670,7670,0
|
|
20250116,121900,23684500,7670,7670,7670,7670,0
|
|
20250116,121800,23684500,7670,7670,7670,7670,0
|
|
20250116,121700,23684500,7670,7670,7670,7670,0
|
|
20250116,121600,23684500,7670,7670,7670,7670,0
|
|
20250116,121500,23684500,7670,7670,7670,7670,0
|
|
20250116,121400,23684500,7670,7670,7670,7670,0
|
|
20250116,121300,23684500,7670,7670,7670,7670,0
|
|
20250116,121200,23684500,7670,7670,7670,7670,0
|
|
20250116,121100,23684500,7670,7670,7670,7670,0
|
|
20250116,121000,23684500,7670,7670,7670,7670,50
|
|
20250116,120900,23301000,7700,7700,7700,7700,0
|
|
20250116,120800,23301000,7700,7700,7700,7700,0
|
|
20250116,120700,23301000,7700,7700,7700,7700,0
|
|
20250116,120600,23301000,7700,7700,7700,7700,0
|
|
20250116,120500,23301000,7700,7700,7700,7700,0
|
|
20250116,120400,23301000,7700,7700,7700,7700,0
|
|
20250116,120300,23301000,7700,7700,7700,7700,0
|
|
20250116,120200,23301000,7700,7700,7700,7700,0
|
|
20250116,120100,23301000,7700,7700,7700,7700,0
|
|
20250116,120000,23301000,7700,7700,7700,7700,0
|
|
20250116,115900,23301000,7700,7700,7700,7700,0
|
|
20250116,115800,23301000,7700,7700,7700,7700,50
|
|
20250116,115700,22916000,7670,7650,7670,7650,108
|
|
20250116,115600,22087800,7650,7650,7650,7650,0
|
|
20250116,115500,22087800,7650,7650,7650,7650,0
|
|
20250116,115400,22087800,7650,7650,7650,7650,0
|
|
20250116,115300,22087800,7650,7650,7650,7650,0
|
|
20250116,115200,22087800,7650,7650,7650,7650,0
|
|
20250116,115100,22087800,7650,7650,7650,7650,0
|
|
20250116,115000,22087800,7650,7650,7650,7650,0
|
|
20250116,114900,22087800,7650,7650,7650,7650,0
|
|
20250116,114800,22087800,7650,7650,7650,7650,0
|
|
20250116,114700,22087800,7650,7650,7650,7650,0
|
|
20250116,114600,22087800,7650,7650,7650,7650,0
|
|
20250116,114500,22087800,7650,7650,7650,7650,56
|
|
20250116,114400,21659400,7610,7610,7610,7610,0
|
|
20250116,114300,21659400,7610,7610,7610,7610,0
|
|
20250116,114200,21659400,7610,7610,7610,7610,0
|
|
20250116,114100,21659400,7610,7610,7610,7610,0
|
|
20250116,114000,21659400,7610,7610,7610,7610,0
|
|
20250116,113900,21659400,7610,7610,7610,7610,0
|
|
20250116,113800,21659400,7610,7610,7610,7610,0
|
|
20250116,113700,21659400,7610,7610,7610,7610,0
|
|
20250116,113600,21659400,7610,7610,7610,7610,0
|
|
20250116,113500,21659400,7610,7610,7610,7610,0
|
|
20250116,113400,21659400,7610,7610,7610,7610,0
|
|
20250116,113300,21659400,7610,7610,7610,7610,0
|
|
20250116,113200,21659400,7610,7610,7610,7610,50
|
|
20250116,113100,21278900,7610,7610,7610,7610,50
|
|
20250116,113000,20898400,7610,7610,7610,7610,0
|
|
20250116,112900,20898400,7610,7610,7610,7610,0
|
|
20250116,112800,20898400,7610,7610,7610,7610,0
|
|
20250116,112700,20898400,7610,7630,7630,7610,223
|
|
20250116,112600,19200890,7620,7620,7620,7620,0
|
|
20250116,112500,19200890,7620,7620,7620,7620,0
|
|
20250116,112400,19200890,7620,7620,7620,7620,0
|
|
20250116,112300,19200890,7620,7620,7620,7620,96
|
|
20250116,112200,18469370,7640,7640,7640,7640,174
|
|
20250116,112100,17140010,7630,7630,7630,7630,57
|
|
20250116,112000,16705100,7620,7620,7620,7620,0
|
|
20250116,111900,16705100,7620,7630,7630,7620,21
|
|
20250116,111800,16545030,7630,7630,7630,7630,0
|
|
20250116,111700,16545030,7630,7630,7630,7630,0
|
|
20250116,111600,16545030,7630,7630,7630,7630,0
|
|
20250116,111500,16545030,7630,7630,7630,7630,178
|
|
20250116,111400,15186890,7630,7630,7630,7630,0
|
|
20250116,111300,15186890,7630,7630,7630,7630,0
|
|
20250116,111200,15186890,7630,7630,7630,7630,0
|
|
20250116,111100,15186890,7630,7630,7630,7630,0
|
|
20250116,111000,15186890,7630,7630,7630,7630,0
|
|
20250116,110900,15186890,7630,7630,7630,7630,0
|
|
20250116,110800,15186890,7630,7630,7630,7630,0
|
|
20250116,110700,15186890,7630,7630,7630,7630,0
|
|
20250116,110600,15186890,7630,7630,7630,7630,0
|
|
20250116,110500,15186890,7630,7630,7630,7630,26
|
|
20250116,110400,14988510,7640,7640,7640,7640,0
|
|
20250116,110300,14988510,7640,7640,7640,7640,0
|
|
20250116,110200,14988510,7640,7640,7640,7640,126
|
|
20250116,110100,14025870,7650,7650,7650,7650,0
|
|
20250116,110000,14025870,7650,7650,7650,7650,0
|
|
20250116,105900,14025870,7650,7650,7650,7650,0
|
|
20250116,105800,14025870,7650,7650,7650,7650,0
|
|
20250116,105700,14025870,7650,7650,7650,7650,0
|
|
20250116,105600,14025870,7650,7650,7650,7650,0
|
|
20250116,105500,14025870,7650,7650,7650,7650,0
|
|
20250116,105400,14025870,7650,7650,7650,7650,0
|
|
20250116,105300,14025870,7650,7650,7650,7650,3
|
|
20250116,105200,14002920,7660,7660,7660,7660,0
|
|
20250116,105100,14002920,7660,7660,7660,7660,0
|
|
20250116,105000,14002920,7660,7660,7660,7660,0
|
|
20250116,104900,14002920,7660,7660,7660,7660,0
|
|
20250116,104800,14002920,7660,7660,7660,7660,0
|
|
20250116,104700,14002920,7660,7660,7660,7660,0
|
|
20250116,104600,14002920,7660,7660,7660,7660,0
|
|
20250116,104500,14002920,7660,7660,7660,7660,1
|
|
20250116,104400,13995260,7640,7640,7640,7640,0
|
|
20250116,104300,13995260,7640,7640,7640,7640,1
|
|
20250116,104200,13987620,7680,7680,7680,7680,0
|
|
20250116,104100,13987620,7680,7680,7680,7680,0
|
|
20250116,104000,13987620,7680,7680,7680,7680,0
|
|
20250116,103900,13987620,7680,7680,7680,7680,0
|
|
20250116,103800,13987620,7680,7680,7680,7680,1
|
|
20250116,103700,13979940,7640,7640,7640,7640,40
|
|
20250116,103600,13674340,7690,7690,7690,7690,3
|
|
20250116,103500,13651270,7690,7690,7690,7690,0
|
|
20250116,103400,13651270,7690,7690,7690,7690,0
|
|
20250116,103300,13651270,7690,7690,7690,7690,0
|
|
20250116,103200,13651270,7690,7690,7690,7690,0
|
|
20250116,103100,13651270,7690,7690,7690,7690,0
|
|
20250116,103000,13651270,7690,7690,7690,7690,0
|
|
20250116,102900,13651270,7690,7690,7690,7690,0
|
|
20250116,102800,13651270,7690,7690,7690,7690,0
|
|
20250116,102700,13651270,7690,7690,7690,7690,0
|
|
20250116,102600,13651270,7690,7690,7690,7690,0
|
|
20250116,102500,13651270,7690,7690,7690,7690,0
|
|
20250116,102400,13651270,7690,7690,7690,7690,0
|
|
20250116,102300,13651270,7690,7690,7690,7690,64
|
|
20250116,102200,13159110,7710,7710,7710,7710,0
|
|
20250116,102100,13159110,7710,7710,7710,7710,0
|
|
20250116,102000,13159110,7710,7710,7710,7710,0
|
|
20250116,101900,13159110,7710,7710,7710,7710,0
|
|
20250116,101800,13159110,7710,7710,7710,7710,0
|
|
20250116,101700,13159110,7710,7710,7710,7710,0
|
|
20250116,101600,13159110,7710,7710,7710,7710,0
|
|
20250116,101500,13159110,7710,7710,7710,7710,0
|
|
20250116,101400,13159110,7710,7710,7710,7710,0
|
|
20250116,101300,13159110,7710,7710,7710,7710,0
|
|
20250116,101200,13159110,7710,7710,7710,7710,0
|
|
20250116,101100,13159110,7710,7710,7710,7710,0
|
|
20250116,101000,13159110,7710,7710,7710,7710,1
|
|
20250116,100900,13151400,7710,7710,7710,7710,1
|
|
20250116,100800,13143690,7640,7640,7640,7640,1
|
|
20250116,100700,13136050,7710,7710,7710,7710,0
|
|
20250116,100600,13136050,7710,7710,7710,7710,0
|
|
20250116,100500,13136050,7710,7710,7710,7710,0
|
|
20250116,100400,13136050,7710,7710,7710,7710,0
|
|
20250116,100300,13136050,7710,7710,7710,7710,3
|
|
20250116,100200,13112920,7710,7710,7710,7710,1
|
|
20250116,100100,13105210,7710,7710,7710,7710,0
|
|
20250116,100000,13105210,7710,7710,7710,7710,0
|
|
20250116,095900,13105210,7710,7710,7710,7710,1
|
|
20250116,095800,13097500,7710,7710,7710,7710,0
|
|
20250116,095700,13097500,7710,7690,7710,7690,95
|
|
20250116,095600,12366460,7690,7690,7690,7690,0
|
|
20250116,095500,12366460,7690,7690,7690,7690,0
|
|
20250116,095400,12366460,7690,7690,7690,7690,0
|
|
20250116,095300,12366460,7690,7690,7690,7690,0
|
|
20250116,095200,12366460,7690,7690,7690,7690,0
|
|
20250116,095100,12366460,7690,7690,7690,7690,0
|
|
20250116,095000,12366460,7690,7690,7690,7690,0
|
|
20250116,094900,12366460,7690,7690,7690,7690,0
|
|
20250116,094800,12366460,7690,7690,7690,7690,0
|
|
20250116,094700,12366460,7690,7690,7690,7690,0
|
|
20250116,094600,12366460,7690,7690,7690,7690,0
|
|
20250116,094500,12366460,7690,7690,7690,7690,0
|
|
20250116,094400,12366460,7690,7690,7690,7690,3
|
|
20250116,094300,12343390,7680,7680,7680,7680,7
|
|
20250116,094200,12289630,7680,7680,7680,7680,3
|
|
20250116,094100,12266590,7630,7630,7630,7630,10
|
|
20250116,094000,12190290,7640,7640,7640,7640,1
|
|
20250116,093900,12182650,7710,7710,7710,7710,0
|
|
20250116,093800,12182650,7710,7710,7710,7710,0
|
|
20250116,093700,12182650,7710,7710,7710,7710,0
|
|
20250116,093600,12182650,7710,7710,7710,7710,0
|
|
20250116,093500,12182650,7710,7710,7710,7710,0
|
|
20250116,093400,12182650,7710,7710,7710,7710,0
|
|
20250116,093300,12182650,7710,7710,7710,7710,0
|
|
20250116,093200,12182650,7710,7710,7710,7710,0
|
|
20250116,093100,12182650,7710,7710,7710,7710,0
|
|
20250116,093000,12182650,7710,7710,7710,7710,0
|
|
20250116,092900,12182650,7710,7710,7710,7710,0
|
|
20250116,092800,12182650,7710,7710,7710,7710,0
|
|
20250116,092700,12182650,7710,7710,7710,7710,0
|
|
20250116,092600,12182650,7710,7710,7710,7710,0
|
|
20250116,092500,12182650,7710,7710,7710,7710,0
|
|
20250116,092400,12182650,7710,7710,7710,7710,0
|
|
20250116,092300,12182650,7710,7710,7710,7710,206
|
|
20250116,092200,10594390,7710,7710,7710,7710,1
|
|
20250116,092100,10586680,7790,7790,7790,7790,0
|
|
20250116,092000,10586680,7790,7790,7790,7790,0
|
|
20250116,091900,10586680,7790,7790,7790,7790,0
|
|
20250116,091800,10586680,7790,7790,7790,7790,0
|
|
20250116,091700,10586680,7790,7630,7790,7630,2
|
|
20250116,091600,10571260,7830,7830,7830,7830,0
|
|
20250116,091500,10571260,7830,7830,7830,7830,0
|
|
20250116,091400,10571260,7830,7830,7830,7830,1
|
|
20250116,091300,10563430,7710,7720,7720,7710,1153
|
|
20250116,091200,1673070,7710,7710,7710,7710,65
|
|
20250116,091100,1171920,7710,7710,7710,7710,0
|
|
20250116,091000,1171920,7710,7710,7710,7710,0
|
|
20250116,090900,1171920,7710,7710,7710,7710,1
|
|
20250116,090800,1164210,7710,7710,7710,7710,0
|
|
20250116,090700,1164210,7710,7710,7710,7710,0
|
|
20250116,090600,1164210,7710,7710,7710,7710,0
|
|
20250116,090500,1164210,7710,7710,7710,7710,0
|
|
20250116,090400,1164210,7710,7710,7710,7710,0
|
|
20250116,090300,1164210,7710,7710,7710,7710,0
|
|
20250116,090200,1164210,7710,7710,7710,7710,0
|
|
20250116,090100,1164210,7710,7710,7710,7710,34
|
|
20250116,090000,902070,7710,7710,7710,7710,117
|