649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,194600,59554395,3080,3080,3080,3080,2003
|
|
20250116,194500,59554395,3080,3080,3080,3080,0
|
|
20250116,194400,59554395,3080,3080,3080,3080,0
|
|
20250116,194300,59554395,3080,3080,3080,3080,0
|
|
20250116,194200,59554395,3080,3080,3080,3080,0
|
|
20250116,194100,59554395,3080,3080,3080,3080,0
|
|
20250116,194000,59554395,3080,3080,3080,3080,0
|
|
20250116,193900,59554395,3080,3080,3080,3080,0
|
|
20250116,193800,59554395,3080,3080,3080,3080,0
|
|
20250116,193700,59554395,3080,3080,3080,3080,0
|
|
20250116,193600,59554395,3080,3080,3080,3080,0
|
|
20250116,193500,59554395,3080,3080,3080,3080,0
|
|
20250116,193400,59554395,3080,3080,3080,3080,0
|
|
20250116,193300,59554395,3080,3080,3080,3080,0
|
|
20250116,193200,59554395,3080,3080,3080,3080,0
|
|
20250116,193100,59554395,3080,3080,3080,3080,0
|
|
20250116,193000,59554395,3080,3080,3080,3080,0
|
|
20250116,192900,59554395,3080,3080,3080,3080,0
|
|
20250116,192800,59554395,3080,3080,3080,3080,0
|
|
20250116,192700,59554395,3080,3080,3080,3080,0
|
|
20250116,192600,59554395,3080,3080,3080,3080,0
|
|
20250116,192500,59554395,3080,3080,3080,3080,0
|
|
20250116,192400,59554395,3080,3080,3080,3080,0
|
|
20250116,192300,59554395,3080,3080,3080,3080,0
|
|
20250116,192200,59554395,3080,3080,3080,3080,0
|
|
20250116,192100,59554395,3080,3080,3080,3080,0
|
|
20250116,192000,59554395,3080,3080,3080,3080,0
|
|
20250116,191900,59554395,3080,3080,3080,3080,0
|
|
20250116,191800,59554395,3080,3080,3080,3080,0
|
|
20250116,191700,59554395,3080,3080,3080,3080,0
|
|
20250116,191600,59554395,3080,3080,3080,3080,2003
|
|
20250116,191500,59554395,3080,3080,3080,3080,0
|
|
20250116,191400,59554395,3080,3080,3080,3080,0
|
|
20250116,191300,59554395,3080,3080,3080,3080,0
|
|
20250116,191200,59554395,3080,3080,3080,3080,0
|
|
20250116,191100,59554395,3080,3080,3080,3080,0
|
|
20250116,191000,59554395,3080,3080,3080,3080,0
|
|
20250116,190900,59554395,3080,3080,3080,3080,0
|
|
20250116,190800,59554395,3080,3080,3080,3080,0
|
|
20250116,190700,59554395,3080,3080,3080,3080,0
|
|
20250116,190600,59554395,3080,3080,3080,3080,0
|
|
20250116,190500,59554395,3080,3080,3080,3080,0
|
|
20250116,190400,59554395,3080,3080,3080,3080,0
|
|
20250116,190300,59554395,3080,3080,3080,3080,0
|
|
20250116,190200,59554395,3080,3080,3080,3080,0
|
|
20250116,190100,59554395,3080,3080,3080,3080,0
|
|
20250116,190000,59554395,3080,3080,3080,3080,0
|
|
20250116,185900,59554395,3080,3080,3080,3080,0
|
|
20250116,185800,59554395,3080,3080,3080,3080,0
|
|
20250116,185700,59554395,3080,3080,3080,3080,0
|
|
20250116,185600,59554395,3080,3080,3080,3080,0
|
|
20250116,185500,59554395,3080,3080,3080,3080,0
|
|
20250116,185400,59554395,3080,3080,3080,3080,0
|
|
20250116,185300,59554395,3080,3080,3080,3080,0
|
|
20250116,185200,59554395,3080,3080,3080,3080,0
|
|
20250116,185100,59554395,3080,3080,3080,3080,0
|
|
20250116,185000,59554395,3080,3080,3080,3080,0
|
|
20250116,184900,59554395,3080,3080,3080,3080,0
|
|
20250116,184800,59554395,3080,3080,3080,3080,0
|
|
20250116,184700,59554395,3080,3080,3080,3080,0
|
|
20250116,184600,59554395,3080,3080,3080,3080,2003
|
|
20250116,184500,59554395,3080,3080,3080,3080,0
|
|
20250116,184400,59554395,3080,3080,3080,3080,0
|
|
20250116,184300,59554395,3080,3080,3080,3080,0
|
|
20250116,184200,59554395,3080,3080,3080,3080,0
|
|
20250116,184100,59554395,3080,3080,3080,3080,0
|
|
20250116,184000,59554395,3080,3080,3080,3080,0
|
|
20250116,183900,59554395,3080,3080,3080,3080,0
|
|
20250116,183800,59554395,3080,3080,3080,3080,0
|
|
20250116,183700,59554395,3080,3080,3080,3080,0
|
|
20250116,183600,59554395,3080,3080,3080,3080,0
|
|
20250116,183500,59554395,3080,3080,3080,3080,0
|
|
20250116,183400,59554395,3080,3080,3080,3080,0
|
|
20250116,183300,59554395,3080,3080,3080,3080,0
|
|
20250116,183200,59554395,3080,3080,3080,3080,0
|
|
20250116,183100,59554395,3080,3080,3080,3080,0
|
|
20250116,183000,59554395,3080,3080,3080,3080,0
|
|
20250116,182900,59554395,3080,3080,3080,3080,0
|
|
20250116,182800,59554395,3080,3080,3080,3080,0
|
|
20250116,182700,59554395,3080,3080,3080,3080,0
|
|
20250116,182600,59554395,3080,3080,3080,3080,0
|
|
20250116,182500,59554395,3080,3080,3080,3080,0
|
|
20250116,182400,59554395,3080,3080,3080,3080,0
|
|
20250116,182300,59554395,3080,3080,3080,3080,0
|
|
20250116,182200,59554395,3080,3080,3080,3080,0
|
|
20250116,182100,59554395,3080,3080,3080,3080,0
|
|
20250116,182000,59554395,3080,3080,3080,3080,0
|
|
20250116,181900,59554395,3080,3080,3080,3080,0
|
|
20250116,181800,59554395,3080,3080,3080,3080,0
|
|
20250116,181700,59554395,3080,3080,3080,3080,0
|
|
20250116,181600,59554395,3080,3080,3080,3080,2003
|
|
20250116,181500,59554395,3080,3080,3080,3080,0
|
|
20250116,181400,59554395,3080,3080,3080,3080,0
|
|
20250116,181300,59554395,3080,3080,3080,3080,0
|
|
20250116,181200,59554395,3080,3080,3080,3080,0
|
|
20250116,181100,59554395,3080,3080,3080,3080,0
|
|
20250116,181000,59554395,3080,3080,3080,3080,0
|
|
20250116,180900,59554395,3080,3080,3080,3080,0
|
|
20250116,180800,59554395,3080,3080,3080,3080,0
|
|
20250116,180700,59554395,3080,3080,3080,3080,0
|
|
20250116,180600,59554395,3080,3080,3080,3080,0
|
|
20250116,180500,59554395,3080,3080,3080,3080,0
|
|
20250116,180400,59554395,3080,3080,3080,3080,0
|
|
20250116,180300,59554395,3080,3080,3080,3080,0
|
|
20250116,180200,59554395,3080,3080,3080,3080,0
|
|
20250116,180100,59554395,3080,3080,3080,3080,0
|
|
20250116,180000,59554395,3080,3080,3080,3080,0
|
|
20250116,175900,59554395,3080,3080,3080,3080,0
|
|
20250116,175800,59554395,3080,3080,3080,3080,0
|
|
20250116,175700,59554395,3080,3080,3080,3080,0
|
|
20250116,175600,59554395,3080,3080,3080,3080,0
|
|
20250116,175500,59554395,3080,3080,3080,3080,0
|
|
20250116,175400,59554395,3080,3080,3080,3080,0
|
|
20250116,175300,59554395,3080,3080,3080,3080,0
|
|
20250116,175200,59554395,3080,3080,3080,3080,0
|
|
20250116,175100,59554395,3080,3080,3080,3080,0
|
|
20250116,175000,59554395,3080,3080,3080,3080,0
|
|
20250116,174900,59554395,3080,3080,3080,3080,0
|
|
20250116,174800,59554395,3080,3080,3080,3080,0
|
|
20250116,174700,59554395,3080,3080,3080,3080,0
|
|
20250116,174600,59554395,3080,3080,3080,3080,2003
|
|
20250116,174500,59554395,3080,3080,3080,3080,0
|
|
20250116,174400,59554395,3080,3080,3080,3080,0
|
|
20250116,174300,59554395,3080,3080,3080,3080,0
|
|
20250116,174200,59554395,3080,3080,3080,3080,0
|
|
20250116,174100,59554395,3080,3080,3080,3080,0
|
|
20250116,174000,59554395,3080,3080,3080,3080,0
|
|
20250116,173900,59554395,3080,3080,3080,3080,0
|
|
20250116,173800,59554395,3080,3080,3080,3080,0
|
|
20250116,173700,59554395,3080,3080,3080,3080,0
|
|
20250116,173600,59554395,3080,3080,3080,3080,0
|
|
20250116,173500,59554395,3080,3080,3080,3080,0
|
|
20250116,173400,59554395,3080,3080,3080,3080,0
|
|
20250116,173300,59554395,3080,3080,3080,3080,0
|
|
20250116,173200,59554395,3080,3080,3080,3080,0
|
|
20250116,173100,59554395,3080,3080,3080,3080,0
|
|
20250116,173000,59554395,3080,3080,3080,3080,0
|
|
20250116,172900,59554395,3080,3080,3080,3080,0
|
|
20250116,172800,59554395,3080,3080,3080,3080,0
|
|
20250116,172700,59554395,3080,3080,3080,3080,0
|
|
20250116,172600,59554395,3080,3080,3080,3080,0
|
|
20250116,172500,59554395,3080,3080,3080,3080,0
|
|
20250116,172400,59554395,3080,3080,3080,3080,0
|
|
20250116,172300,59554395,3080,3080,3080,3080,0
|
|
20250116,172200,59554395,3080,3080,3080,3080,0
|
|
20250116,172100,59554395,3080,3080,3080,3080,0
|
|
20250116,172000,59554395,3080,3080,3080,3080,0
|
|
20250116,171900,59554395,3080,3080,3080,3080,0
|
|
20250116,171800,59554395,3080,3080,3080,3080,0
|
|
20250116,171700,59554395,3080,3080,3080,3080,0
|
|
20250116,171600,59554395,3080,3080,3080,3080,2003
|
|
20250116,171500,59554395,3080,3080,3080,3080,0
|
|
20250116,171400,59554395,3080,3080,3080,3080,0
|
|
20250116,171300,59554395,3080,3080,3080,3080,0
|
|
20250116,171200,59554395,3080,3080,3080,3080,0
|
|
20250116,171100,59554395,3080,3080,3080,3080,0
|
|
20250116,171000,59554395,3080,3080,3080,3080,0
|
|
20250116,170900,59554395,3080,3080,3080,3080,0
|
|
20250116,170800,59554395,3080,3080,3080,3080,0
|
|
20250116,170700,59554395,3080,3080,3080,3080,0
|
|
20250116,170600,59554395,3080,3080,3080,3080,0
|
|
20250116,170500,59554395,3080,3080,3080,3080,0
|
|
20250116,170400,59554395,3080,3080,3080,3080,0
|
|
20250116,170300,59554395,3080,3080,3080,3080,0
|
|
20250116,170200,59554395,3080,3080,3080,3080,0
|
|
20250116,170100,59554395,3080,3080,3080,3080,0
|
|
20250116,170000,59554395,3080,3080,3080,3080,0
|
|
20250116,165900,59554395,3080,3080,3080,3080,0
|
|
20250116,165800,59554395,3080,3080,3080,3080,0
|
|
20250116,165700,59554395,3080,3080,3080,3080,0
|
|
20250116,165600,59554395,3080,3080,3080,3080,0
|
|
20250116,165500,59554395,3080,3080,3080,3080,0
|
|
20250116,165400,59554395,3080,3080,3080,3080,0
|
|
20250116,165300,59554395,3080,3080,3080,3080,0
|
|
20250116,165200,59554395,3080,3080,3080,3080,0
|
|
20250116,165100,59554395,3080,3080,3080,3080,0
|
|
20250116,165000,59554395,3080,3080,3080,3080,0
|
|
20250116,164900,59554395,3080,3080,3080,3080,0
|
|
20250116,164800,59554395,3080,3080,3080,3080,0
|
|
20250116,164700,59554395,3080,3080,3080,3080,0
|
|
20250116,164600,59554395,3080,3080,3080,3080,2003
|
|
20250116,164500,59554395,3080,3080,3080,3080,0
|
|
20250116,164400,59554395,3080,3080,3080,3080,0
|
|
20250116,164300,59554395,3080,3080,3080,3080,0
|
|
20250116,164200,59554395,3080,3080,3080,3080,0
|
|
20250116,164100,59554395,3080,3080,3080,3080,0
|
|
20250116,164000,59554395,3080,3080,3080,3080,0
|
|
20250116,163900,59554395,3080,3080,3080,3080,0
|
|
20250116,163800,59554395,3080,3080,3080,3080,0
|
|
20250116,163700,59554395,3080,3080,3080,3080,0
|
|
20250116,163600,59554395,3080,3080,3080,3080,0
|
|
20250116,163500,59554395,3080,3080,3080,3080,0
|
|
20250116,163400,59554395,3080,3080,3080,3080,0
|
|
20250116,163300,59554395,3080,3080,3080,3080,0
|
|
20250116,163200,59554395,3080,3080,3080,3080,0
|
|
20250116,163100,59554395,3080,3080,3080,3080,0
|
|
20250116,163000,59554395,3080,3080,3080,3080,0
|
|
20250116,162900,59554395,3080,3080,3080,3080,0
|
|
20250116,162800,59554395,3080,3080,3080,3080,0
|
|
20250116,162700,59554395,3080,3080,3080,3080,0
|
|
20250116,162600,59554395,3080,3080,3080,3080,0
|
|
20250116,162500,59554395,3080,3080,3080,3080,0
|
|
20250116,162400,59554395,3080,3080,3080,3080,0
|
|
20250116,162300,59554395,3080,3080,3080,3080,0
|
|
20250116,162200,59554395,3080,3080,3080,3080,0
|
|
20250116,162100,59554395,3080,3080,3080,3080,0
|
|
20250116,162000,59554395,3080,3080,3080,3080,0
|
|
20250116,161900,59554395,3080,3080,3080,3080,0
|
|
20250116,161800,59554395,3080,3080,3080,3080,0
|
|
20250116,161700,59554395,3080,3080,3080,3080,0
|
|
20250116,161600,59554395,3080,3080,3080,3080,2003
|
|
20250116,161500,59554395,3080,3080,3080,3080,0
|
|
20250116,161400,59554395,3080,3080,3080,3080,0
|
|
20250116,161300,59554395,3080,3080,3080,3080,0
|
|
20250116,161200,59554395,3080,3080,3080,3080,0
|
|
20250116,161100,59554395,3080,3080,3080,3080,0
|
|
20250116,161000,59554395,3080,3080,3080,3080,0
|
|
20250116,160900,59554395,3080,3080,3080,3080,0
|
|
20250116,160800,59554395,3080,3080,3080,3080,0
|
|
20250116,160700,59554395,3080,3080,3080,3080,0
|
|
20250116,160600,59554395,3080,3080,3080,3080,0
|
|
20250116,160500,59554395,3080,3080,3080,3080,0
|
|
20250116,160400,59554395,3080,3080,3080,3080,0
|
|
20250116,160300,59554395,3080,3080,3080,3080,0
|
|
20250116,160200,59554395,3080,3080,3080,3080,0
|
|
20250116,160100,59554395,3080,3080,3080,3080,0
|
|
20250116,160000,59554395,3080,3080,3080,3080,0
|
|
20250116,155900,59554395,3080,3080,3080,3080,0
|
|
20250116,155800,59554395,3080,3080,3080,3080,0
|
|
20250116,155700,59554395,3080,3080,3080,3080,0
|
|
20250116,155600,59554395,3080,3080,3080,3080,0
|
|
20250116,155500,59554395,3080,3080,3080,3080,0
|
|
20250116,155400,59554395,3080,3080,3080,3080,0
|
|
20250116,155300,59554395,3080,3080,3080,3080,0
|
|
20250116,155200,59554395,3080,3080,3080,3080,0
|
|
20250116,155100,59554395,3080,3080,3080,3080,0
|
|
20250116,155000,59554395,3080,3080,3080,3080,0
|
|
20250116,154900,59554395,3080,3080,3080,3080,0
|
|
20250116,154800,59554395,3080,3080,3080,3080,0
|
|
20250116,154700,59554395,3080,3080,3080,3080,0
|
|
20250116,154600,59554395,3080,3080,3080,3080,2003
|
|
20250116,154500,59554395,3080,3080,3080,3080,0
|
|
20250116,154400,59554395,3080,3080,3080,3080,0
|
|
20250116,154300,59554395,3080,3080,3080,3080,0
|
|
20250116,154200,59554395,3080,3080,3080,3080,0
|
|
20250116,154100,59554395,3080,3080,3080,3080,0
|
|
20250116,154000,59554395,3080,3080,3080,3080,0
|
|
20250116,153900,59554395,3080,3080,3080,3080,0
|
|
20250116,153800,59554395,3080,3080,3080,3080,0
|
|
20250116,153700,59554395,3080,3080,3080,3080,0
|
|
20250116,153600,59554395,3080,3080,3080,3080,0
|
|
20250116,153500,59554395,3080,3080,3080,3080,0
|
|
20250116,153400,59554395,3080,3080,3080,3080,0
|
|
20250116,153300,59554395,3080,3080,3080,3080,0
|
|
20250116,153200,59554395,3080,3080,3080,3080,0
|
|
20250116,153100,59554395,3080,3080,3080,3080,0
|
|
20250116,153000,59554395,3080,3080,3080,3080,2003
|
|
20250116,152900,53385155,3065,3065,3065,3065,0
|
|
20250116,152800,53385155,3065,3065,3065,3065,0
|
|
20250116,152700,53385155,3065,3065,3065,3065,0
|
|
20250116,152600,53385155,3065,3065,3065,3065,0
|
|
20250116,152500,53385155,3065,3065,3065,3065,0
|
|
20250116,152400,53385155,3065,3065,3065,3065,0
|
|
20250116,152300,53385155,3065,3065,3065,3065,0
|
|
20250116,152200,53385155,3065,3065,3065,3065,0
|
|
20250116,152100,53385155,3065,3065,3065,3065,0
|
|
20250116,152000,53385155,3065,3065,3065,3065,0
|
|
20250116,151900,53385155,3065,3065,3065,3065,7
|
|
20250116,151800,53363700,3065,3065,3065,3065,1
|
|
20250116,151700,53360635,3065,3065,3065,3050,5
|
|
20250116,151600,53345340,3065,3065,3065,3065,1
|
|
20250116,151500,53342275,3065,3055,3065,3055,24
|
|
20250116,151400,53268930,3055,3055,3055,3055,0
|
|
20250116,151300,53268930,3055,3055,3055,3055,0
|
|
20250116,151200,53268930,3055,3055,3055,3055,0
|
|
20250116,151100,53268930,3055,3055,3055,3055,1
|
|
20250116,151000,53265875,3055,3055,3055,3055,1
|
|
20250116,150900,53262820,3050,3050,3050,3050,0
|
|
20250116,150800,53262820,3050,3050,3050,3050,0
|
|
20250116,150700,53262820,3050,3050,3050,3050,0
|
|
20250116,150600,53262820,3050,3050,3050,3050,0
|
|
20250116,150500,53262820,3050,3050,3050,3050,0
|
|
20250116,150400,53262820,3050,3050,3050,3050,1
|
|
20250116,150300,53259770,3045,3050,3050,3045,4
|
|
20250116,150200,53247575,3055,3035,3055,3035,83
|
|
20250116,150100,52995590,3040,3040,3040,3040,30
|
|
20250116,150000,52904390,3040,3040,3040,3040,0
|
|
20250116,145900,52904390,3040,3040,3040,3040,51
|
|
20250116,145800,52749350,3040,3040,3040,3040,0
|
|
20250116,145700,52749350,3040,3040,3040,3040,0
|
|
20250116,145600,52749350,3040,3040,3040,3040,0
|
|
20250116,145500,52749350,3040,3040,3040,3040,0
|
|
20250116,145400,52749350,3040,3040,3040,3040,0
|
|
20250116,145300,52749350,3040,3040,3040,3040,10
|
|
20250116,145200,52718950,3040,3040,3040,3040,0
|
|
20250116,145100,52718950,3040,3040,3040,3040,0
|
|
20250116,145000,52718950,3040,3040,3040,3040,0
|
|
20250116,144900,52718950,3040,3040,3040,3040,0
|
|
20250116,144800,52718950,3040,3040,3040,3040,0
|
|
20250116,144700,52718950,3040,3040,3040,3040,10
|
|
20250116,144600,52688550,3040,3040,3040,3040,0
|
|
20250116,144500,52688550,3040,3040,3040,3040,0
|
|
20250116,144400,52688550,3040,3040,3040,3040,0
|
|
20250116,144300,52688550,3040,3040,3040,3040,1
|
|
20250116,144200,52685510,3040,3040,3040,3040,0
|
|
20250116,144100,52685510,3040,3040,3040,3040,0
|
|
20250116,144000,52685510,3040,3040,3040,3040,0
|
|
20250116,143900,52685510,3040,3040,3040,3040,3
|
|
20250116,143800,52676390,3040,3040,3040,3040,0
|
|
20250116,143700,52676390,3040,3040,3040,3040,0
|
|
20250116,143600,52676390,3040,3040,3040,3040,0
|
|
20250116,143500,52676390,3040,3040,3040,3040,1
|
|
20250116,143400,52673350,3020,3020,3020,3020,0
|
|
20250116,143300,52673350,3020,3020,3020,3020,0
|
|
20250116,143200,52673350,3020,3020,3020,3020,0
|
|
20250116,143100,52673350,3020,3020,3020,3020,0
|
|
20250116,143000,52673350,3020,3020,3020,3020,0
|
|
20250116,142900,52673350,3020,3020,3020,3020,0
|
|
20250116,142800,52673350,3020,3020,3020,3020,0
|
|
20250116,142700,52673350,3020,3020,3020,3020,0
|
|
20250116,142600,52673350,3020,3020,3020,3020,0
|
|
20250116,142500,52673350,3020,3020,3020,3020,0
|
|
20250116,142400,52673350,3020,3020,3020,3020,0
|
|
20250116,142300,52673350,3020,3020,3020,3020,0
|
|
20250116,142200,52673350,3020,3035,3035,3020,23
|
|
20250116,142100,52603780,3040,3040,3040,3040,0
|
|
20250116,142000,52603780,3040,3040,3040,3040,0
|
|
20250116,141900,52603780,3040,3040,3040,3040,0
|
|
20250116,141800,52603780,3040,3040,3040,3040,0
|
|
20250116,141700,52603780,3040,3040,3040,3040,0
|
|
20250116,141600,52603780,3040,3040,3040,3040,0
|
|
20250116,141500,52603780,3040,3040,3040,3040,0
|
|
20250116,141400,52603780,3040,3040,3040,3040,0
|
|
20250116,141300,52603780,3040,3040,3040,3040,4
|
|
20250116,141200,52591620,3040,3040,3040,3040,0
|
|
20250116,141100,52591620,3040,3040,3040,3040,0
|
|
20250116,141000,52591620,3040,3040,3040,3040,1
|
|
20250116,140900,52588580,3040,3040,3040,3040,0
|
|
20250116,140800,52588580,3040,3040,3040,3040,3
|
|
20250116,140700,52579460,3040,3040,3040,3040,0
|
|
20250116,140600,52579460,3040,3040,3040,3040,0
|
|
20250116,140500,52579460,3040,3040,3040,3040,0
|
|
20250116,140400,52579460,3040,3040,3040,3040,0
|
|
20250116,140300,52579460,3040,3040,3040,3040,0
|
|
20250116,140200,52579460,3040,3040,3040,3040,0
|
|
20250116,140100,52579460,3040,3040,3040,3040,0
|
|
20250116,140000,52579460,3040,3040,3040,3040,0
|
|
20250116,135900,52579460,3040,3040,3040,3040,0
|
|
20250116,135800,52579460,3040,3040,3040,3040,0
|
|
20250116,135700,52579460,3040,3040,3040,3040,0
|
|
20250116,135600,52579460,3040,3040,3040,3040,0
|
|
20250116,135500,52579460,3040,3040,3040,3040,0
|
|
20250116,135400,52579460,3040,3040,3040,3040,0
|
|
20250116,135300,52579460,3040,3040,3040,3040,0
|
|
20250116,135200,52579460,3040,3040,3040,3040,0
|
|
20250116,135100,52579460,3040,3040,3040,3040,0
|
|
20250116,135000,52579460,3040,3040,3040,3040,0
|
|
20250116,134900,52579460,3040,3040,3040,3040,0
|
|
20250116,134800,52579460,3040,3040,3040,3040,0
|
|
20250116,134700,52579460,3040,3040,3040,3040,4
|
|
20250116,134600,52567300,3035,3035,3035,3035,0
|
|
20250116,134500,52567300,3035,3035,3035,3035,1
|
|
20250116,134400,52564265,3020,3030,3030,3020,198
|
|
20250116,134300,51965325,3040,3040,3040,3040,1
|
|
20250116,134200,51962285,3045,3045,3045,3045,0
|
|
20250116,134100,51962285,3045,3045,3045,3045,0
|
|
20250116,134000,51962285,3045,3045,3045,3045,46
|
|
20250116,133900,51822215,3050,3045,3050,3045,2
|
|
20250116,133800,51816120,3050,3050,3050,3050,0
|
|
20250116,133700,51816120,3050,3050,3050,3050,1
|
|
20250116,133600,51813070,3030,3015,3030,3015,1027
|
|
20250116,133500,48716200,3015,3015,3015,3015,74
|
|
20250116,133400,48493090,3015,3015,3015,3015,0
|
|
20250116,133300,48493090,3015,3015,3015,3015,0
|
|
20250116,133200,48493090,3015,3015,3015,3015,5
|
|
20250116,133100,48478015,3010,3010,3010,3010,0
|
|
20250116,133000,48478015,3010,3010,3010,3010,0
|
|
20250116,132900,48478015,3010,3010,3010,3010,0
|
|
20250116,132800,48478015,3010,3010,3010,3010,0
|
|
20250116,132700,48478015,3010,3010,3010,3010,0
|
|
20250116,132600,48478015,3010,3010,3010,3010,700
|
|
20250116,132500,46371015,3015,3015,3015,3015,5
|
|
20250116,132400,46355940,3020,3020,3020,3020,0
|
|
20250116,132300,46355940,3020,3020,3020,3020,0
|
|
20250116,132200,46355940,3020,3020,3020,3020,1
|
|
20250116,132100,46352920,3015,3015,3015,3015,0
|
|
20250116,132000,46352920,3015,3015,3015,3015,1
|
|
20250116,131900,46349905,3020,3020,3020,3020,1
|
|
20250116,131800,46346885,3020,3020,3020,3020,1
|
|
20250116,131700,46343865,3030,3030,3030,3030,0
|
|
20250116,131600,46343865,3030,3030,3030,3030,0
|
|
20250116,131500,46343865,3030,3030,3030,3030,0
|
|
20250116,131400,46343865,3030,3030,3030,3025,4
|
|
20250116,131300,46331750,3030,3030,3030,3030,2
|
|
20250116,131200,46325690,3010,3010,3010,3010,0
|
|
20250116,131100,46325690,3010,3010,3010,3010,0
|
|
20250116,131000,46325690,3010,3010,3010,3010,0
|
|
20250116,130900,46325690,3010,3010,3010,3010,0
|
|
20250116,130800,46325690,3010,3010,3010,3010,0
|
|
20250116,130700,46325690,3010,3010,3010,3010,0
|
|
20250116,130600,46325690,3010,3010,3010,3010,0
|
|
20250116,130500,46325690,3010,3010,3010,3010,0
|
|
20250116,130400,46325690,3010,3010,3010,3010,0
|
|
20250116,130300,46325690,3010,3010,3010,3010,0
|
|
20250116,130200,46325690,3010,3010,3010,3010,0
|
|
20250116,130100,46325690,3010,3010,3010,3010,0
|
|
20250116,130000,46325690,3010,3010,3010,3010,0
|
|
20250116,125900,46325690,3010,3010,3010,3010,0
|
|
20250116,125800,46325690,3010,3010,3010,3010,0
|
|
20250116,125700,46325690,3010,3010,3010,3010,0
|
|
20250116,125600,46325690,3010,3010,3010,3010,20
|
|
20250116,125500,46265490,3010,3010,3010,3010,0
|
|
20250116,125400,46265490,3010,3010,3010,3010,0
|
|
20250116,125300,46265490,3010,3020,3020,3010,150
|
|
20250116,125200,45813615,3030,3030,3030,3030,0
|
|
20250116,125100,45813615,3030,3030,3030,3030,0
|
|
20250116,125000,45813615,3030,3030,3030,3030,0
|
|
20250116,124900,45813615,3030,3030,3030,3030,0
|
|
20250116,124800,45813615,3030,3030,3030,3030,0
|
|
20250116,124700,45813615,3030,3030,3030,3030,0
|
|
20250116,124600,45813615,3030,3030,3030,3030,0
|
|
20250116,124500,45813615,3030,3030,3030,3030,0
|
|
20250116,124400,45813615,3030,3030,3030,3030,0
|
|
20250116,124300,45813615,3030,3030,3030,3030,0
|
|
20250116,124200,45813615,3030,3030,3030,3030,0
|
|
20250116,124100,45813615,3030,3030,3030,3030,0
|
|
20250116,124000,45813615,3030,3030,3030,3030,0
|
|
20250116,123900,45813615,3030,3030,3030,3030,0
|
|
20250116,123800,45813615,3030,3030,3030,3030,1
|
|
20250116,123700,45810585,3030,3030,3030,3030,0
|
|
20250116,123600,45810585,3030,3030,3030,3030,0
|
|
20250116,123500,45810585,3030,3030,3030,3030,0
|
|
20250116,123400,45810585,3030,3030,3030,3030,0
|
|
20250116,123300,45810585,3030,3030,3030,3030,0
|
|
20250116,123200,45810585,3030,3030,3030,3030,0
|
|
20250116,123100,45810585,3030,3030,3030,3030,0
|
|
20250116,123000,45810585,3030,3030,3030,3030,0
|
|
20250116,122900,45810585,3030,3030,3030,3030,0
|
|
20250116,122800,45810585,3030,3030,3030,3030,0
|
|
20250116,122700,45810585,3030,3030,3030,3030,0
|
|
20250116,122600,45810585,3030,3030,3030,3030,0
|
|
20250116,122500,45810585,3030,3030,3030,3030,0
|
|
20250116,122400,45810585,3030,3030,3030,3030,0
|
|
20250116,122300,45810585,3030,3030,3030,3030,0
|
|
20250116,122200,45810585,3030,3030,3030,3030,0
|
|
20250116,122100,45810585,3030,3030,3030,3030,0
|
|
20250116,122000,45810585,3030,3030,3030,3030,0
|
|
20250116,121900,45810585,3030,3030,3030,3030,0
|
|
20250116,121800,45810585,3030,3030,3030,3030,0
|
|
20250116,121700,45810585,3030,3030,3030,3030,0
|
|
20250116,121600,45810585,3030,3030,3030,3030,0
|
|
20250116,121500,45810585,3030,3030,3030,3030,0
|
|
20250116,121400,45810585,3030,3030,3030,3030,0
|
|
20250116,121300,45810585,3030,3030,3030,3030,0
|
|
20250116,121200,45810585,3030,3030,3030,3030,0
|
|
20250116,121100,45810585,3030,3030,3030,3030,0
|
|
20250116,121000,45810585,3030,3030,3030,3030,0
|
|
20250116,120900,45810585,3030,3030,3030,3030,0
|
|
20250116,120800,45810585,3030,3030,3030,3030,0
|
|
20250116,120700,45810585,3030,3030,3030,3030,0
|
|
20250116,120600,45810585,3030,3030,3030,3030,0
|
|
20250116,120500,45810585,3030,3030,3030,3030,0
|
|
20250116,120400,45810585,3030,3030,3030,3030,0
|
|
20250116,120300,45810585,3030,3030,3030,3030,4
|
|
20250116,120200,45798465,3010,3010,3010,3010,0
|
|
20250116,120100,45798465,3010,3010,3010,3010,0
|
|
20250116,120000,45798465,3010,3010,3010,3010,0
|
|
20250116,115900,45798465,3010,3010,3010,3010,0
|
|
20250116,115800,45798465,3010,3010,3010,3010,0
|
|
20250116,115700,45798465,3010,3010,3010,3010,40
|
|
20250116,115600,45678065,3030,3015,3030,3010,186
|
|
20250116,115500,45117600,3020,3020,3020,3020,0
|
|
20250116,115400,45117600,3020,3020,3020,3020,0
|
|
20250116,115300,45117600,3020,3020,3020,3020,0
|
|
20250116,115200,45117600,3020,3020,3020,3020,0
|
|
20250116,115100,45117600,3020,3020,3020,3020,0
|
|
20250116,115000,45117600,3020,3020,3020,3020,0
|
|
20250116,114900,45117600,3020,3020,3020,3020,0
|
|
20250116,114800,45117600,3020,3020,3020,3020,0
|
|
20250116,114700,45117600,3020,3025,3025,3020,16
|
|
20250116,114600,45069265,3030,3030,3030,3030,0
|
|
20250116,114500,45069265,3030,3025,3030,3025,122
|
|
20250116,114400,44700180,3020,3020,3020,3020,0
|
|
20250116,114300,44700180,3020,3020,3020,3020,0
|
|
20250116,114200,44700180,3020,3020,3020,3020,0
|
|
20250116,114100,44700180,3020,3020,3020,3020,0
|
|
20250116,114000,44700180,3020,3020,3020,3020,0
|
|
20250116,113900,44700180,3020,3020,3020,3020,0
|
|
20250116,113800,44700180,3020,3020,3020,3020,0
|
|
20250116,113700,44700180,3020,3020,3020,3020,0
|
|
20250116,113600,44700180,3020,3020,3020,3020,0
|
|
20250116,113500,44700180,3020,3020,3020,3020,0
|
|
20250116,113400,44700180,3020,3020,3020,3020,0
|
|
20250116,113300,44700180,3020,3020,3020,3020,0
|
|
20250116,113200,44700180,3020,3020,3020,3020,0
|
|
20250116,113100,44700180,3020,3020,3020,3020,0
|
|
20250116,113000,44700180,3020,3020,3020,3020,0
|
|
20250116,112900,44700180,3020,3020,3020,3020,1
|
|
20250116,112800,44697160,3020,3020,3020,3020,1
|
|
20250116,112700,44694140,3020,3020,3020,3020,0
|
|
20250116,112600,44694140,3020,3020,3020,3020,7
|
|
20250116,112500,44673000,3020,3020,3020,3020,4
|
|
20250116,112400,44660920,3020,3020,3020,3020,0
|
|
20250116,112300,44660920,3020,3020,3020,3020,0
|
|
20250116,112200,44660920,3020,3020,3020,3020,0
|
|
20250116,112100,44660920,3020,3020,3020,3020,0
|
|
20250116,112000,44660920,3020,3010,3020,3010,41
|
|
20250116,111900,44537500,3020,3020,3020,3020,160
|
|
20250116,111800,44054300,3025,3025,3025,3025,0
|
|
20250116,111700,44054300,3025,3025,3025,3025,50
|
|
20250116,111600,43903050,3025,3025,3025,3025,0
|
|
20250116,111500,43903050,3025,3025,3025,3025,0
|
|
20250116,111400,43903050,3025,3025,3025,3025,0
|
|
20250116,111300,43903050,3025,3025,3025,3025,0
|
|
20250116,111200,43903050,3025,3025,3025,3025,0
|
|
20250116,111100,43903050,3025,3025,3025,3025,0
|
|
20250116,111000,43903050,3025,3025,3025,3025,0
|
|
20250116,110900,43903050,3025,3025,3025,3025,0
|
|
20250116,110800,43903050,3025,3025,3025,3025,0
|
|
20250116,110700,43903050,3025,3015,3025,3010,1499
|
|
20250116,110600,39390690,3025,3025,3025,3025,0
|
|
20250116,110500,39390690,3025,3025,3025,3025,0
|
|
20250116,110400,39390690,3025,3025,3025,3025,0
|
|
20250116,110300,39390690,3025,3025,3025,3025,0
|
|
20250116,110200,39390690,3025,3025,3025,3025,0
|
|
20250116,110100,39390690,3025,3025,3025,3025,0
|
|
20250116,110000,39390690,3025,3025,3025,3025,0
|
|
20250116,105900,39390690,3025,3025,3025,3025,0
|
|
20250116,105800,39390690,3025,3025,3025,3025,0
|
|
20250116,105700,39390690,3025,3025,3025,3025,0
|
|
20250116,105600,39390690,3025,3020,3025,3020,3
|
|
20250116,105500,39381625,3025,3025,3025,3025,0
|
|
20250116,105400,39381625,3025,3025,3025,3025,0
|
|
20250116,105300,39381625,3025,3025,3025,3025,0
|
|
20250116,105200,39381625,3025,3025,3025,3025,0
|
|
20250116,105100,39381625,3025,3020,3025,3020,4
|
|
20250116,105000,39369540,3025,3025,3025,3025,0
|
|
20250116,104900,39369540,3025,3025,3025,3025,0
|
|
20250116,104800,39369540,3025,3020,3025,3020,7
|
|
20250116,104700,39348395,3020,3020,3020,3020,0
|
|
20250116,104600,39348395,3020,3020,3020,3020,59
|
|
20250116,104500,39170215,3020,3020,3020,3020,0
|
|
20250116,104400,39170215,3020,3020,3020,3020,0
|
|
20250116,104300,39170215,3020,3020,3020,3020,32
|
|
20250116,104200,39073575,3020,3020,3020,3020,0
|
|
20250116,104100,39073575,3020,3020,3020,3020,0
|
|
20250116,104000,39073575,3020,3010,3020,3010,588
|
|
20250116,103900,37303685,3015,3015,3015,3015,413
|
|
20250116,103800,36058490,3015,3015,3015,3015,0
|
|
20250116,103700,36058490,3015,3015,3015,3015,201
|
|
20250116,103600,35452475,3020,3020,3020,3020,2
|
|
20250116,103500,35446435,3025,3025,3025,3025,2
|
|
20250116,103400,35440385,3025,3025,3025,3025,4
|
|
20250116,103300,35428285,3020,3025,3025,3020,1056
|
|
20250116,103200,32239155,3030,3030,3030,3030,0
|
|
20250116,103100,32239155,3030,3020,3030,3005,2004
|
|
20250116,103000,26206995,3055,3030,3055,3030,103
|
|
20250116,102900,25894880,3005,3050,3050,3005,1500
|
|
20250116,102800,21382320,3060,3060,3060,3060,1
|
|
20250116,102700,21379260,3055,3055,3055,3055,0
|
|
20250116,102600,21379260,3055,3055,3055,3055,0
|
|
20250116,102500,21379260,3055,3060,3060,3055,500
|
|
20250116,102400,19851745,3065,3095,3095,3065,21
|
|
20250116,102300,19787065,3095,3095,3095,3095,0
|
|
20250116,102200,19787065,3095,3095,3095,3095,0
|
|
20250116,102100,19787065,3095,3095,3095,3095,1
|
|
20250116,102000,19783970,3065,3065,3065,3065,0
|
|
20250116,101900,19783970,3065,3065,3065,3065,338
|
|
20250116,101800,18748000,3050,3050,3050,3050,0
|
|
20250116,101700,18748000,3050,3050,3050,3050,0
|
|
20250116,101600,18748000,3050,3050,3050,3050,0
|
|
20250116,101500,18748000,3050,3050,3050,3050,0
|
|
20250116,101400,18748000,3050,3050,3050,3050,0
|
|
20250116,101300,18748000,3050,3050,3050,3050,17
|
|
20250116,101200,18696150,3050,3050,3050,3050,0
|
|
20250116,101100,18696150,3050,3050,3050,3050,0
|
|
20250116,101000,18696150,3050,3050,3050,3050,0
|
|
20250116,100900,18696150,3050,3050,3050,3050,145
|
|
20250116,100800,18253900,3005,3005,3005,3005,338
|
|
20250116,100700,17238210,3010,3035,3035,3000,2981
|
|
20250116,100600,8245265,3040,3070,3070,3040,354
|
|
20250116,100500,7164795,3100,3100,3100,3100,0
|
|
20250116,100400,7164795,3100,3100,3100,3100,0
|
|
20250116,100300,7164795,3100,3100,3100,3100,2
|
|
20250116,100200,7158595,3075,3080,3080,3075,6
|
|
20250116,100100,7140130,3085,3085,3085,3085,0
|
|
20250116,100000,7140130,3085,3085,3085,3085,0
|
|
20250116,095900,7140130,3085,3085,3085,3085,3
|
|
20250116,095800,7130875,3090,3090,3090,3090,0
|
|
20250116,095700,7130875,3090,3090,3090,3090,0
|
|
20250116,095600,7130875,3090,3090,3090,3090,102
|
|
20250116,095500,6815695,3090,3090,3090,3090,0
|
|
20250116,095400,6815695,3090,3100,3100,3090,13
|
|
20250116,095300,6775420,3100,3100,3100,3100,0
|
|
20250116,095200,6775420,3100,3075,3100,3075,2000
|
|
20250116,095100,589940,3075,3075,3075,3075,2
|
|
20250116,095000,583790,3075,3075,3075,3075,0
|
|
20250116,094900,583790,3075,3075,3075,3075,0
|
|
20250116,094800,583790,3075,3075,3075,3075,0
|
|
20250116,094700,583790,3075,3075,3075,3075,0
|
|
20250116,094600,583790,3075,3075,3075,3075,0
|
|
20250116,094500,583790,3075,3075,3075,3075,0
|
|
20250116,094400,583790,3075,3075,3075,3075,31
|
|
20250116,094300,488465,3075,3075,3075,3075,5
|
|
20250116,094200,473090,3075,3075,3075,3075,0
|
|
20250116,094100,473090,3075,3075,3075,3075,0
|
|
20250116,094000,473090,3075,3075,3075,3075,0
|
|
20250116,093900,473090,3075,3075,3075,3075,0
|
|
20250116,093800,473090,3075,3075,3075,3075,0
|
|
20250116,093700,473090,3075,3075,3075,3075,6
|
|
20250116,093600,454640,3075,3075,3075,3075,0
|
|
20250116,093500,454640,3075,3075,3075,3075,0
|
|
20250116,093400,454640,3075,3075,3075,3075,0
|
|
20250116,093300,454640,3075,3075,3075,3075,0
|
|
20250116,093200,454640,3075,3075,3075,3075,0
|
|
20250116,093100,454640,3075,3075,3075,3075,0
|
|
20250116,093000,454640,3075,3075,3075,3075,0
|
|
20250116,092900,454640,3075,3075,3075,3075,0
|
|
20250116,092800,454640,3075,3075,3075,3075,0
|
|
20250116,092700,454640,3075,3075,3075,3075,0
|
|
20250116,092600,454640,3075,3075,3075,3075,0
|
|
20250116,092500,454640,3075,3075,3075,3075,0
|
|
20250116,092400,454640,3075,3075,3075,3075,0
|
|
20250116,092300,454640,3075,3075,3075,3075,0
|
|
20250116,092200,454640,3075,3075,3075,3075,0
|
|
20250116,092100,454640,3075,3075,3075,3075,0
|
|
20250116,092000,454640,3075,3075,3075,3075,0
|
|
20250116,091900,454640,3075,3075,3075,3075,0
|
|
20250116,091800,454640,3075,3075,3075,3075,0
|
|
20250116,091700,454640,3075,3075,3075,3075,2
|
|
20250116,091600,448490,3070,3070,3070,3070,0
|
|
20250116,091500,448490,3070,3070,3070,3070,2
|
|
20250116,091400,442350,3075,3075,3075,3075,0
|
|
20250116,091300,442350,3075,3075,3075,3075,0
|
|
20250116,091200,442350,3075,3075,3075,3075,0
|
|
20250116,091100,442350,3075,3075,3075,3075,0
|
|
20250116,091000,442350,3075,3075,3075,3075,0
|
|
20250116,090900,442350,3075,3075,3075,3075,0
|
|
20250116,090800,442350,3075,3075,3075,3075,0
|
|
20250116,090700,442350,3075,3075,3075,3075,0
|
|
20250116,090600,442350,3075,3075,3075,3075,0
|
|
20250116,090500,442350,3075,3075,3075,3075,0
|
|
20250116,090400,442350,3075,3075,3075,3075,3
|
|
20250116,090300,433125,3075,3075,3075,3075,1
|
|
20250116,090200,430050,3050,3050,3050,3050,0
|
|
20250116,090100,430050,3050,3050,3050,3050,81
|
|
20250116,090000,183000,3050,3050,3050,3050,60
|