580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,183700,50420780,9870,9870,9870,9870,49
|
|
20250122,183600,50420780,9870,9870,9870,9870,0
|
|
20250122,183500,50420780,9870,9870,9870,9870,0
|
|
20250122,183400,50420780,9870,9870,9870,9870,0
|
|
20250122,183300,50420780,9870,9870,9870,9870,0
|
|
20250122,183200,50420780,9870,9870,9870,9870,0
|
|
20250122,183100,50420780,9870,9870,9870,9870,0
|
|
20250122,183000,50420780,9870,9870,9870,9870,0
|
|
20250122,182900,50420780,9870,9870,9870,9870,0
|
|
20250122,182800,50420780,9870,9870,9870,9870,0
|
|
20250122,182700,50420780,9870,9870,9870,9870,0
|
|
20250122,182600,50420780,9870,9870,9870,9870,0
|
|
20250122,182500,50420780,9870,9870,9870,9870,0
|
|
20250122,182400,50420780,9870,9870,9870,9870,0
|
|
20250122,182300,50420780,9870,9870,9870,9870,0
|
|
20250122,182200,50420780,9870,9870,9870,9870,0
|
|
20250122,182100,50420780,9870,9870,9870,9870,0
|
|
20250122,182000,50420780,9870,9870,9870,9870,0
|
|
20250122,181900,50420780,9870,9870,9870,9870,0
|
|
20250122,181800,50420780,9870,9870,9870,9870,0
|
|
20250122,181700,50420780,9870,9870,9870,9870,0
|
|
20250122,181600,50420780,9870,9870,9870,9870,0
|
|
20250122,181500,50420780,9870,9870,9870,9870,0
|
|
20250122,181400,50420780,9870,9870,9870,9870,0
|
|
20250122,181300,50420780,9870,9870,9870,9870,0
|
|
20250122,181200,50420780,9870,9870,9870,9870,0
|
|
20250122,181100,50420780,9870,9870,9870,9870,0
|
|
20250122,181000,50420780,9870,9870,9870,9870,0
|
|
20250122,180900,50420780,9870,9870,9870,9870,0
|
|
20250122,180800,50420780,9870,9870,9870,9870,0
|
|
20250122,180700,50420780,9870,9870,9870,9870,49
|
|
20250122,180600,50420780,9870,9870,9870,9870,0
|
|
20250122,180500,50420780,9870,9870,9870,9870,0
|
|
20250122,180400,50420780,9870,9870,9870,9870,0
|
|
20250122,180300,50420780,9870,9870,9870,9870,0
|
|
20250122,180200,50420780,9870,9870,9870,9870,0
|
|
20250122,180100,50420780,9870,9870,9870,9870,0
|
|
20250122,180000,50420780,9870,9870,9870,9870,0
|
|
20250122,175900,50420780,9870,9870,9870,9870,0
|
|
20250122,175800,50420780,9870,9870,9870,9870,0
|
|
20250122,175700,50420780,9870,9870,9870,9870,0
|
|
20250122,175600,50420780,9870,9870,9870,9870,0
|
|
20250122,175500,50420780,9870,9870,9870,9870,0
|
|
20250122,175400,50420780,9870,9870,9870,9870,0
|
|
20250122,175300,50420780,9870,9870,9870,9870,0
|
|
20250122,175200,50420780,9870,9870,9870,9870,0
|
|
20250122,175100,50420780,9870,9870,9870,9870,0
|
|
20250122,175000,50420780,9870,9870,9870,9870,0
|
|
20250122,174900,50420780,9870,9870,9870,9870,0
|
|
20250122,174800,50420780,9870,9870,9870,9870,0
|
|
20250122,174700,50420780,9870,9870,9870,9870,0
|
|
20250122,174600,50420780,9870,9870,9870,9870,0
|
|
20250122,174500,50420780,9870,9870,9870,9870,0
|
|
20250122,174400,50420780,9870,9870,9870,9870,0
|
|
20250122,174300,50420780,9870,9870,9870,9870,0
|
|
20250122,174200,50420780,9870,9870,9870,9870,0
|
|
20250122,174100,50420780,9870,9870,9870,9870,0
|
|
20250122,174000,50420780,9870,9870,9870,9870,0
|
|
20250122,173900,50420780,9870,9870,9870,9870,0
|
|
20250122,173800,50420780,9870,9870,9870,9870,0
|
|
20250122,173700,50420780,9870,9870,9870,9870,49
|
|
20250122,173600,50420780,9870,9870,9870,9870,0
|
|
20250122,173500,50420780,9870,9870,9870,9870,0
|
|
20250122,173400,50420780,9870,9870,9870,9870,0
|
|
20250122,173300,50420780,9870,9870,9870,9870,0
|
|
20250122,173200,50420780,9870,9870,9870,9870,0
|
|
20250122,173100,50420780,9870,9870,9870,9870,0
|
|
20250122,173000,50420780,9870,9870,9870,9870,0
|
|
20250122,172900,50420780,9870,9870,9870,9870,0
|
|
20250122,172800,50420780,9870,9870,9870,9870,0
|
|
20250122,172700,50420780,9870,9870,9870,9870,0
|
|
20250122,172600,50420780,9870,9870,9870,9870,0
|
|
20250122,172500,50420780,9870,9870,9870,9870,0
|
|
20250122,172400,50420780,9870,9870,9870,9870,0
|
|
20250122,172300,50420780,9870,9870,9870,9870,0
|
|
20250122,172200,50420780,9870,9870,9870,9870,0
|
|
20250122,172100,50420780,9870,9870,9870,9870,0
|
|
20250122,172000,50420780,9870,9870,9870,9870,0
|
|
20250122,171900,50420780,9870,9870,9870,9870,0
|
|
20250122,171800,50420780,9870,9870,9870,9870,0
|
|
20250122,171700,50420780,9870,9870,9870,9870,0
|
|
20250122,171600,50420780,9870,9870,9870,9870,0
|
|
20250122,171500,50420780,9870,9870,9870,9870,0
|
|
20250122,171400,50420780,9870,9870,9870,9870,0
|
|
20250122,171300,50420780,9870,9870,9870,9870,0
|
|
20250122,171200,50420780,9870,9870,9870,9870,0
|
|
20250122,171100,50420780,9870,9870,9870,9870,0
|
|
20250122,171000,50420780,9870,9870,9870,9870,0
|
|
20250122,170900,50420780,9870,9870,9870,9870,0
|
|
20250122,170800,50420780,9870,9870,9870,9870,0
|
|
20250122,170700,50420780,9870,9870,9870,9870,49
|
|
20250122,170600,50420780,9870,9870,9870,9870,0
|
|
20250122,170500,50420780,9870,9870,9870,9870,0
|
|
20250122,170400,50420780,9870,9870,9870,9870,0
|
|
20250122,170300,50420780,9870,9870,9870,9870,0
|
|
20250122,170200,50420780,9870,9870,9870,9870,0
|
|
20250122,170100,50420780,9870,9870,9870,9870,0
|
|
20250122,170000,50420780,9870,9870,9870,9870,0
|
|
20250122,165900,50420780,9870,9870,9870,9870,0
|
|
20250122,165800,50420780,9870,9870,9870,9870,0
|
|
20250122,165700,50420780,9870,9870,9870,9870,0
|
|
20250122,165600,50420780,9870,9870,9870,9870,0
|
|
20250122,165500,50420780,9870,9870,9870,9870,0
|
|
20250122,165400,50420780,9870,9870,9870,9870,0
|
|
20250122,165300,50420780,9870,9870,9870,9870,0
|
|
20250122,165200,50420780,9870,9870,9870,9870,0
|
|
20250122,165100,50420780,9870,9870,9870,9870,0
|
|
20250122,165000,50420780,9870,9870,9870,9870,0
|
|
20250122,164900,50420780,9870,9870,9870,9870,0
|
|
20250122,164800,50420780,9870,9870,9870,9870,0
|
|
20250122,164700,50420780,9870,9870,9870,9870,0
|
|
20250122,164600,50420780,9870,9870,9870,9870,0
|
|
20250122,164500,50420780,9870,9870,9870,9870,0
|
|
20250122,164400,50420780,9870,9870,9870,9870,0
|
|
20250122,164300,50420780,9870,9870,9870,9870,0
|
|
20250122,164200,50420780,9870,9870,9870,9870,0
|
|
20250122,164100,50420780,9870,9870,9870,9870,0
|
|
20250122,164000,50420780,9870,9870,9870,9870,0
|
|
20250122,163900,50420780,9870,9870,9870,9870,0
|
|
20250122,163800,50420780,9870,9870,9870,9870,0
|
|
20250122,163700,50420780,9870,9870,9870,9870,49
|
|
20250122,163600,50420780,9870,9870,9870,9870,0
|
|
20250122,163500,50420780,9870,9870,9870,9870,0
|
|
20250122,163400,50420780,9870,9870,9870,9870,0
|
|
20250122,163300,50420780,9870,9870,9870,9870,0
|
|
20250122,163200,50420780,9870,9870,9870,9870,0
|
|
20250122,163100,50420780,9870,9870,9870,9870,0
|
|
20250122,163000,50420780,9870,9870,9870,9870,0
|
|
20250122,162900,50420780,9870,9870,9870,9870,0
|
|
20250122,162800,50420780,9870,9870,9870,9870,0
|
|
20250122,162700,50420780,9870,9870,9870,9870,0
|
|
20250122,162600,50420780,9870,9870,9870,9870,0
|
|
20250122,162500,50420780,9870,9870,9870,9870,0
|
|
20250122,162400,50420780,9870,9870,9870,9870,0
|
|
20250122,162300,50420780,9870,9870,9870,9870,0
|
|
20250122,162200,50420780,9870,9870,9870,9870,0
|
|
20250122,162100,50420780,9870,9870,9870,9870,0
|
|
20250122,162000,50420780,9870,9870,9870,9870,0
|
|
20250122,161900,50420780,9870,9870,9870,9870,0
|
|
20250122,161800,50420780,9870,9870,9870,9870,0
|
|
20250122,161700,50420780,9870,9870,9870,9870,0
|
|
20250122,161600,50420780,9870,9870,9870,9870,0
|
|
20250122,161500,50420780,9870,9870,9870,9870,0
|
|
20250122,161400,50420780,9870,9870,9870,9870,0
|
|
20250122,161300,50420780,9870,9870,9870,9870,0
|
|
20250122,161200,50420780,9870,9870,9870,9870,0
|
|
20250122,161100,50420780,9870,9870,9870,9870,0
|
|
20250122,161000,50420780,9870,9870,9870,9870,0
|
|
20250122,160900,50420780,9870,9870,9870,9870,0
|
|
20250122,160800,50420780,9870,9870,9870,9870,0
|
|
20250122,160700,50420780,9870,9870,9870,9870,49
|
|
20250122,160600,50420780,9870,9870,9870,9870,0
|
|
20250122,160500,50420780,9870,9870,9870,9870,0
|
|
20250122,160400,50420780,9870,9870,9870,9870,0
|
|
20250122,160300,50420780,9870,9870,9870,9870,0
|
|
20250122,160200,50420780,9870,9870,9870,9870,0
|
|
20250122,160100,50420780,9870,9870,9870,9870,0
|
|
20250122,160000,50420780,9870,9870,9870,9870,0
|
|
20250122,155900,50420780,9870,9870,9870,9870,0
|
|
20250122,155800,50420780,9870,9870,9870,9870,0
|
|
20250122,155700,50420780,9870,9870,9870,9870,0
|
|
20250122,155600,50420780,9870,9870,9870,9870,0
|
|
20250122,155500,50420780,9870,9870,9870,9870,0
|
|
20250122,155400,50420780,9870,9870,9870,9870,0
|
|
20250122,155300,50420780,9870,9870,9870,9870,0
|
|
20250122,155200,50420780,9870,9870,9870,9870,0
|
|
20250122,155100,50420780,9870,9870,9870,9870,0
|
|
20250122,155000,50420780,9870,9870,9870,9870,0
|
|
20250122,154900,50420780,9870,9870,9870,9870,0
|
|
20250122,154800,50420780,9870,9870,9870,9870,0
|
|
20250122,154700,50420780,9870,9870,9870,9870,0
|
|
20250122,154600,50420780,9870,9870,9870,9870,0
|
|
20250122,154500,50420780,9870,9870,9870,9870,0
|
|
20250122,154400,50420780,9870,9870,9870,9870,0
|
|
20250122,154300,50420780,9870,9870,9870,9870,0
|
|
20250122,154200,50420780,9870,9870,9870,9870,0
|
|
20250122,154100,50420780,9870,9870,9870,9870,0
|
|
20250122,154000,50420780,9870,9870,9870,9870,0
|
|
20250122,153900,50420780,9870,9870,9870,9870,0
|
|
20250122,153800,50420780,9870,9870,9870,9870,0
|
|
20250122,153700,50420780,9870,9870,9870,9870,49
|
|
20250122,153600,50420780,9870,9870,9870,9870,0
|
|
20250122,153500,50420780,9870,9870,9870,9870,0
|
|
20250122,153400,50420780,9870,9870,9870,9870,0
|
|
20250122,153300,50420780,9870,9870,9870,9870,0
|
|
20250122,153200,50420780,9870,9870,9870,9870,0
|
|
20250122,153100,50420780,9870,9870,9870,9870,0
|
|
20250122,153000,50420780,9870,9870,9870,9870,49
|
|
20250122,152900,49937150,9880,9880,9880,9880,0
|
|
20250122,152800,49937150,9880,9880,9880,9880,0
|
|
20250122,152700,49937150,9880,9880,9880,9880,0
|
|
20250122,152600,49937150,9880,9880,9880,9880,0
|
|
20250122,152500,49937150,9880,9880,9880,9880,0
|
|
20250122,152400,49937150,9880,9880,9880,9880,0
|
|
20250122,152300,49937150,9880,9880,9880,9880,0
|
|
20250122,152200,49937150,9880,9880,9880,9880,0
|
|
20250122,152100,49937150,9880,9880,9880,9880,0
|
|
20250122,152000,49937150,9880,9880,9880,9880,0
|
|
20250122,151900,49937150,9880,9890,9890,9880,28
|
|
20250122,151800,49660280,9890,9890,9890,9890,0
|
|
20250122,151700,49660280,9890,9890,9890,9890,0
|
|
20250122,151600,49660280,9890,9890,9890,9890,0
|
|
20250122,151500,49660280,9890,9890,9890,9890,0
|
|
20250122,151400,49660280,9890,9890,9890,9890,2
|
|
20250122,151300,49640500,9900,9900,9900,9900,0
|
|
20250122,151200,49640500,9900,9900,9900,9900,0
|
|
20250122,151100,49640500,9900,9900,9900,9900,0
|
|
20250122,151000,49640500,9900,9900,9900,9900,11
|
|
20250122,150900,49531600,9920,9920,9920,9920,2
|
|
20250122,150800,49511760,9930,9930,9930,9930,0
|
|
20250122,150700,49511760,9930,9930,9930,9930,0
|
|
20250122,150600,49511760,9930,9930,9930,9930,0
|
|
20250122,150500,49511760,9930,9930,9930,9930,0
|
|
20250122,150400,49511760,9930,9930,9930,9930,0
|
|
20250122,150300,49511760,9930,9930,9930,9930,0
|
|
20250122,150200,49511760,9930,9930,9930,9930,0
|
|
20250122,150100,49511760,9930,9930,9930,9930,0
|
|
20250122,150000,49511760,9930,9930,9930,9930,0
|
|
20250122,145900,49511760,9930,9930,9930,9930,0
|
|
20250122,145800,49511760,9930,9930,9930,9930,0
|
|
20250122,145700,49511760,9930,9930,9930,9930,0
|
|
20250122,145600,49511760,9930,9930,9930,9930,0
|
|
20250122,145500,49511760,9930,9930,9930,9930,0
|
|
20250122,145400,49511760,9930,9930,9930,9930,0
|
|
20250122,145300,49511760,9930,9930,9930,9930,0
|
|
20250122,145200,49511760,9930,9930,9930,9930,0
|
|
20250122,145100,49511760,9930,9930,9930,9930,0
|
|
20250122,145000,49511760,9930,9930,9930,9930,0
|
|
20250122,144900,49511760,9930,9930,9930,9930,0
|
|
20250122,144800,49511760,9930,9930,9930,9930,0
|
|
20250122,144700,49511760,9930,9930,9930,9930,0
|
|
20250122,144600,49511760,9930,9930,9930,9930,0
|
|
20250122,144500,49511760,9930,9930,9930,9930,0
|
|
20250122,144400,49511760,9930,9930,9930,9930,0
|
|
20250122,144300,49511760,9930,9930,9930,9930,0
|
|
20250122,144200,49511760,9930,9930,9930,9930,0
|
|
20250122,144100,49511760,9930,9930,9930,9930,0
|
|
20250122,144000,49511760,9930,9930,9930,9930,0
|
|
20250122,143900,49511760,9930,9930,9930,9930,0
|
|
20250122,143800,49511760,9930,9930,9930,9930,1
|
|
20250122,143700,49501830,9930,9930,9930,9930,34
|
|
20250122,143600,49164210,9930,9930,9930,9930,0
|
|
20250122,143500,49164210,9930,9920,9930,9920,39
|
|
20250122,143400,48777290,9920,9910,9920,9910,39
|
|
20250122,143300,48390770,9900,9900,9900,9900,0
|
|
20250122,143200,48390770,9900,9900,9900,9900,0
|
|
20250122,143100,48390770,9900,9900,9900,9900,0
|
|
20250122,143000,48390770,9900,9900,9900,9900,0
|
|
20250122,142900,48390770,9900,9900,9900,9900,0
|
|
20250122,142800,48390770,9900,9900,9900,9900,0
|
|
20250122,142700,48390770,9900,9900,9900,9900,0
|
|
20250122,142600,48390770,9900,9900,9900,9900,0
|
|
20250122,142500,48390770,9900,9900,9900,9900,0
|
|
20250122,142400,48390770,9900,9900,9900,9900,0
|
|
20250122,142300,48390770,9900,9900,9900,9900,0
|
|
20250122,142200,48390770,9900,9900,9900,9900,0
|
|
20250122,142100,48390770,9900,9900,9900,9900,0
|
|
20250122,142000,48390770,9900,9900,9900,9900,0
|
|
20250122,141900,48390770,9900,9900,9900,9900,0
|
|
20250122,141800,48390770,9900,9900,9900,9900,0
|
|
20250122,141700,48390770,9900,9900,9900,9900,0
|
|
20250122,141600,48390770,9900,9900,9900,9900,0
|
|
20250122,141500,48390770,9900,9900,9900,9900,0
|
|
20250122,141400,48390770,9900,9900,9900,9900,0
|
|
20250122,141300,48390770,9900,9900,9900,9900,0
|
|
20250122,141200,48390770,9900,9900,9900,9900,0
|
|
20250122,141100,48390770,9900,9900,9900,9900,0
|
|
20250122,141000,48390770,9900,9900,9900,9900,0
|
|
20250122,140900,48390770,9900,9900,9900,9900,0
|
|
20250122,140800,48390770,9900,9900,9900,9900,0
|
|
20250122,140700,48390770,9900,9900,9900,9900,0
|
|
20250122,140600,48390770,9900,9900,9900,9900,0
|
|
20250122,140500,48390770,9900,9900,9900,9900,0
|
|
20250122,140400,48390770,9900,9900,9900,9900,0
|
|
20250122,140300,48390770,9900,9900,9900,9900,0
|
|
20250122,140200,48390770,9900,9900,9900,9900,0
|
|
20250122,140100,48390770,9900,9900,9900,9900,0
|
|
20250122,140000,48390770,9900,9900,9900,9900,0
|
|
20250122,135900,48390770,9900,9900,9900,9900,0
|
|
20250122,135800,48390770,9900,9900,9900,9900,0
|
|
20250122,135700,48390770,9900,9900,9900,9900,0
|
|
20250122,135600,48390770,9900,9900,9900,9900,0
|
|
20250122,135500,48390770,9900,9900,9900,9900,0
|
|
20250122,135400,48390770,9900,9900,9900,9900,0
|
|
20250122,135300,48390770,9900,9900,9900,9900,0
|
|
20250122,135200,48390770,9900,9900,9900,9900,0
|
|
20250122,135100,48390770,9900,9900,9900,9900,0
|
|
20250122,135000,48390770,9900,9900,9900,9900,0
|
|
20250122,134900,48390770,9900,9900,9900,9900,0
|
|
20250122,134800,48390770,9900,9900,9900,9900,0
|
|
20250122,134700,48390770,9900,9900,9900,9900,0
|
|
20250122,134600,48390770,9900,9900,9900,9900,0
|
|
20250122,134500,48390770,9900,9900,9900,9900,0
|
|
20250122,134400,48390770,9900,9900,9900,9900,0
|
|
20250122,134300,48390770,9900,9900,9900,9900,0
|
|
20250122,134200,48390770,9900,9900,9900,9900,0
|
|
20250122,134100,48390770,9900,9900,9900,9900,0
|
|
20250122,134000,48390770,9900,9900,9900,9900,0
|
|
20250122,133900,48390770,9900,9900,9900,9900,0
|
|
20250122,133800,48390770,9900,9900,9900,9900,0
|
|
20250122,133700,48390770,9900,9900,9900,9900,0
|
|
20250122,133600,48390770,9900,9900,9900,9900,0
|
|
20250122,133500,48390770,9900,9900,9900,9900,0
|
|
20250122,133400,48390770,9900,9900,9900,9900,0
|
|
20250122,133300,48390770,9900,9900,9900,9900,0
|
|
20250122,133200,48390770,9900,9900,9900,9900,0
|
|
20250122,133100,48390770,9900,9900,9900,9900,0
|
|
20250122,133000,48390770,9900,9900,9900,9900,0
|
|
20250122,132900,48390770,9900,9900,9900,9900,0
|
|
20250122,132800,48390770,9900,9900,9900,9900,0
|
|
20250122,132700,48390770,9900,9900,9900,9900,0
|
|
20250122,132600,48390770,9900,9900,9900,9900,0
|
|
20250122,132500,48390770,9900,9900,9900,9900,2
|
|
20250122,132400,48370970,9920,9920,9920,9920,0
|
|
20250122,132300,48370970,9920,9920,9920,9920,0
|
|
20250122,132200,48370970,9920,9920,9920,9920,0
|
|
20250122,132100,48370970,9920,9920,9920,9920,0
|
|
20250122,132000,48370970,9920,9920,9920,9920,0
|
|
20250122,131900,48370970,9920,9920,9920,9920,0
|
|
20250122,131800,48370970,9920,9920,9920,9920,0
|
|
20250122,131700,48370970,9920,9920,9920,9920,0
|
|
20250122,131600,48370970,9920,9920,9920,9920,0
|
|
20250122,131500,48370970,9920,9920,9920,9920,0
|
|
20250122,131400,48370970,9920,9920,9920,9920,0
|
|
20250122,131300,48370970,9920,9920,9920,9920,0
|
|
20250122,131200,48370970,9920,9920,9920,9920,0
|
|
20250122,131100,48370970,9920,9920,9920,9920,0
|
|
20250122,131000,48370970,9920,9920,9920,9920,0
|
|
20250122,130900,48370970,9920,9920,9920,9920,0
|
|
20250122,130800,48370970,9920,9920,9920,9920,0
|
|
20250122,130700,48370970,9920,9920,9920,9920,0
|
|
20250122,130600,48370970,9920,9920,9920,9920,0
|
|
20250122,130500,48370970,9920,9920,9920,9920,0
|
|
20250122,130400,48370970,9920,9920,9920,9920,0
|
|
20250122,130300,48370970,9920,9920,9920,9920,0
|
|
20250122,130200,48370970,9920,9900,9920,9900,2
|
|
20250122,130100,48351150,9920,9920,9920,9920,0
|
|
20250122,130000,48351150,9920,9920,9920,9920,0
|
|
20250122,125900,48351150,9920,9920,9920,9920,0
|
|
20250122,125800,48351150,9920,9920,9920,9920,0
|
|
20250122,125700,48351150,9920,9920,9920,9920,0
|
|
20250122,125600,48351150,9920,9920,9920,9920,0
|
|
20250122,125500,48351150,9920,9920,9920,9920,0
|
|
20250122,125400,48351150,9920,9920,9920,9920,0
|
|
20250122,125300,48351150,9920,9920,9920,9920,0
|
|
20250122,125200,48351150,9920,9920,9920,9920,0
|
|
20250122,125100,48351150,9920,9920,9920,9920,0
|
|
20250122,125000,48351150,9920,9920,9920,9920,0
|
|
20250122,124900,48351150,9920,9920,9920,9920,0
|
|
20250122,124800,48351150,9920,9920,9920,9920,0
|
|
20250122,124700,48351150,9920,9920,9920,9920,0
|
|
20250122,124600,48351150,9920,9920,9920,9920,0
|
|
20250122,124500,48351150,9920,9920,9920,9920,0
|
|
20250122,124400,48351150,9920,9920,9920,9920,0
|
|
20250122,124300,48351150,9920,9920,9920,9920,0
|
|
20250122,124200,48351150,9920,9920,9920,9920,0
|
|
20250122,124100,48351150,9920,9920,9920,9920,0
|
|
20250122,124000,48351150,9920,9920,9920,9920,0
|
|
20250122,123900,48351150,9920,9920,9920,9920,0
|
|
20250122,123800,48351150,9920,9920,9930,9920,11
|
|
20250122,123700,48241940,9930,9930,9930,9930,0
|
|
20250122,123600,48241940,9930,9930,9930,9930,0
|
|
20250122,123500,48241940,9930,9930,9930,9930,0
|
|
20250122,123400,48241940,9930,9930,9930,9930,0
|
|
20250122,123300,48241940,9930,9930,9930,9930,0
|
|
20250122,123200,48241940,9930,9930,9930,9930,0
|
|
20250122,123100,48241940,9930,9930,9930,9930,0
|
|
20250122,123000,48241940,9930,9930,9930,9930,0
|
|
20250122,122900,48241940,9930,9930,9930,9930,0
|
|
20250122,122800,48241940,9930,9930,9930,9930,0
|
|
20250122,122700,48241940,9930,9930,9930,9930,0
|
|
20250122,122600,48241940,9930,9930,9930,9930,0
|
|
20250122,122500,48241940,9930,9930,9930,9930,0
|
|
20250122,122400,48241940,9930,9900,9930,9900,2
|
|
20250122,122300,48222110,9940,9940,9940,9940,1
|
|
20250122,122200,48212170,9880,9880,9880,9880,0
|
|
20250122,122100,48212170,9880,9880,9880,9880,0
|
|
20250122,122000,48212170,9880,9880,9880,9880,0
|
|
20250122,121900,48212170,9880,9880,9880,9880,0
|
|
20250122,121800,48212170,9880,9880,9880,9880,0
|
|
20250122,121700,48212170,9880,9880,9880,9880,0
|
|
20250122,121600,48212170,9880,9880,9880,9880,0
|
|
20250122,121500,48212170,9880,9880,9880,9880,0
|
|
20250122,121400,48212170,9880,9880,9880,9880,0
|
|
20250122,121300,48212170,9880,9880,9880,9880,0
|
|
20250122,121200,48212170,9880,9880,9880,9880,0
|
|
20250122,121100,48212170,9880,9880,9880,9880,0
|
|
20250122,121000,48212170,9880,9870,9880,9870,444
|
|
20250122,120900,43829530,9870,9870,9870,9870,0
|
|
20250122,120800,43829530,9870,9870,9870,9870,0
|
|
20250122,120700,43829530,9870,9870,9870,9870,0
|
|
20250122,120600,43829530,9870,9870,9870,9870,0
|
|
20250122,120500,43829530,9870,9870,9870,9870,0
|
|
20250122,120400,43829530,9870,9870,9870,9870,0
|
|
20250122,120300,43829530,9870,9870,9870,9870,6
|
|
20250122,120200,43770310,9870,9870,9870,9870,2
|
|
20250122,120100,43750570,9850,9850,9850,9850,0
|
|
20250122,120000,43750570,9850,9850,9850,9850,0
|
|
20250122,115900,43750570,9850,9850,9850,9850,0
|
|
20250122,115800,43750570,9850,9850,9850,9850,0
|
|
20250122,115700,43750570,9850,9850,9850,9850,0
|
|
20250122,115600,43750570,9850,9850,9850,9850,0
|
|
20250122,115500,43750570,9850,9850,9850,9850,1
|
|
20250122,115400,43740720,9850,9850,9850,9850,0
|
|
20250122,115300,43740720,9850,9860,9860,9850,4
|
|
20250122,115200,43701300,9870,9870,9870,9870,0
|
|
20250122,115100,43701300,9870,9870,9870,9870,0
|
|
20250122,115000,43701300,9870,9870,9870,9870,0
|
|
20250122,114900,43701300,9870,9870,9870,9870,0
|
|
20250122,114800,43701300,9870,9870,9870,9870,0
|
|
20250122,114700,43701300,9870,9870,9870,9870,2
|
|
20250122,114600,43681560,9870,9870,9870,9870,0
|
|
20250122,114500,43681560,9870,9870,9870,9870,0
|
|
20250122,114400,43681560,9870,9870,9870,9870,11
|
|
20250122,114300,43572990,9850,9860,9860,9850,450
|
|
20250122,114200,39140220,9860,9860,9860,9860,3
|
|
20250122,114100,39110640,9870,9870,9870,9870,0
|
|
20250122,114000,39110640,9870,9870,9870,9870,0
|
|
20250122,113900,39110640,9870,9870,9870,9870,0
|
|
20250122,113800,39110640,9870,9870,9870,9870,0
|
|
20250122,113700,39110640,9870,9870,9870,9870,0
|
|
20250122,113600,39110640,9870,9870,9870,9870,5
|
|
20250122,113500,39061290,9870,9870,9870,9870,0
|
|
20250122,113400,39061290,9870,9870,9870,9870,8
|
|
20250122,113300,38982330,9870,9870,9870,9870,0
|
|
20250122,113200,38982330,9870,9870,9870,9870,0
|
|
20250122,113100,38982330,9870,9870,9870,9870,0
|
|
20250122,113000,38982330,9870,9870,9870,9870,0
|
|
20250122,112900,38982330,9870,9870,9870,9870,0
|
|
20250122,112800,38982330,9870,9870,9870,9870,0
|
|
20250122,112700,38982330,9870,9870,9870,9870,0
|
|
20250122,112600,38982330,9870,9870,9870,9870,0
|
|
20250122,112500,38982330,9870,9870,9870,9870,0
|
|
20250122,112400,38982330,9870,9870,9870,9870,0
|
|
20250122,112300,38982330,9870,9870,9870,9870,0
|
|
20250122,112200,38982330,9870,9870,9870,9870,0
|
|
20250122,112100,38982330,9870,9870,9870,9870,1
|
|
20250122,112000,38972460,9860,9860,9860,9860,0
|
|
20250122,111900,38972460,9860,9860,9860,9860,40
|
|
20250122,111800,38578060,9860,9860,9860,9860,0
|
|
20250122,111700,38578060,9860,9860,9860,9860,51
|
|
20250122,111600,38075200,9880,9880,9880,9880,1
|
|
20250122,111500,38065320,9870,9870,9870,9870,0
|
|
20250122,111400,38065320,9870,9870,9870,9870,0
|
|
20250122,111300,38065320,9870,9870,9870,9870,0
|
|
20250122,111200,38065320,9870,9870,9870,9870,0
|
|
20250122,111100,38065320,9870,9870,9870,9870,0
|
|
20250122,111000,38065320,9870,9870,9870,9870,0
|
|
20250122,110900,38065320,9870,9870,9870,9870,0
|
|
20250122,110800,38065320,9870,9870,9870,9870,0
|
|
20250122,110700,38065320,9870,9870,9870,9870,0
|
|
20250122,110600,38065320,9870,9870,9870,9870,0
|
|
20250122,110500,38065320,9870,9870,9870,9870,0
|
|
20250122,110400,38065320,9870,9870,9870,9870,0
|
|
20250122,110300,38065320,9870,9870,9870,9870,0
|
|
20250122,110200,38065320,9870,9870,9870,9870,0
|
|
20250122,110100,38065320,9870,9870,9870,9870,0
|
|
20250122,110000,38065320,9870,9870,9870,9870,0
|
|
20250122,105900,38065320,9870,9870,9870,9870,269
|
|
20250122,105800,35410290,9870,9870,9870,9870,0
|
|
20250122,105700,35410290,9870,9870,9870,9870,0
|
|
20250122,105600,35410290,9870,9870,9870,9870,0
|
|
20250122,105500,35410290,9870,9850,9870,9850,25
|
|
20250122,105400,35163560,9870,9870,9870,9870,10
|
|
20250122,105300,35064860,9870,9870,9870,9870,1
|
|
20250122,105200,35054990,9870,9870,9870,9870,0
|
|
20250122,105100,35054990,9870,9860,9870,9860,825
|
|
20250122,105000,26916690,9850,9850,9850,9850,0
|
|
20250122,104900,26916690,9850,9850,9850,9850,0
|
|
20250122,104800,26916690,9850,9850,9850,9850,0
|
|
20250122,104700,26916690,9850,9850,9850,9850,1
|
|
20250122,104600,26906840,9850,9850,9850,9850,0
|
|
20250122,104500,26906840,9850,9850,9850,9850,0
|
|
20250122,104400,26906840,9850,9850,9850,9850,0
|
|
20250122,104300,26906840,9850,9850,9850,9850,1
|
|
20250122,104200,26896990,9850,9850,9850,9850,0
|
|
20250122,104100,26896990,9850,9850,9850,9850,0
|
|
20250122,104000,26896990,9850,9850,9850,9850,0
|
|
20250122,103900,26896990,9850,9850,9850,9850,100
|
|
20250122,103800,25911990,9850,9850,9850,9850,0
|
|
20250122,103700,25911990,9850,9850,9850,9850,0
|
|
20250122,103600,25911990,9850,9850,9850,9850,100
|
|
20250122,103500,24926990,9850,9850,9850,9850,511
|
|
20250122,103400,19893640,9850,9850,9850,9850,0
|
|
20250122,103300,19893640,9850,9850,9850,9850,0
|
|
20250122,103200,19893640,9850,9850,9850,9850,0
|
|
20250122,103100,19893640,9850,9850,9850,9850,0
|
|
20250122,103000,19893640,9850,9850,9850,9850,0
|
|
20250122,102900,19893640,9850,9850,9850,9850,0
|
|
20250122,102800,19893640,9850,9850,9850,9850,0
|
|
20250122,102700,19893640,9850,9850,9850,9850,0
|
|
20250122,102600,19893640,9850,9850,9850,9850,0
|
|
20250122,102500,19893640,9850,9850,9850,9850,0
|
|
20250122,102400,19893640,9850,9850,9850,9850,0
|
|
20250122,102300,19893640,9850,9850,9850,9850,0
|
|
20250122,102200,19893640,9850,9860,9860,9850,168
|
|
20250122,102100,18237300,9860,9860,9860,9860,0
|
|
20250122,102000,18237300,9860,9860,9860,9860,0
|
|
20250122,101900,18237300,9860,9860,9860,9860,0
|
|
20250122,101800,18237300,9860,9860,9860,9860,0
|
|
20250122,101700,18237300,9860,9860,9860,9860,0
|
|
20250122,101600,18237300,9860,9860,9860,9860,0
|
|
20250122,101500,18237300,9860,9860,9860,9860,0
|
|
20250122,101400,18237300,9860,9860,9860,9860,0
|
|
20250122,101300,18237300,9860,9860,9860,9860,0
|
|
20250122,101200,18237300,9860,9860,9860,9860,0
|
|
20250122,101100,18237300,9860,9860,9860,9860,0
|
|
20250122,101000,18237300,9860,9860,9860,9860,0
|
|
20250122,100900,18237300,9860,9860,9860,9860,0
|
|
20250122,100800,18237300,9860,9860,9860,9860,0
|
|
20250122,100700,18237300,9860,9880,9880,9860,29
|
|
20250122,100600,17950950,9880,9880,9880,9880,2
|
|
20250122,100500,17931190,9890,9890,9890,9890,0
|
|
20250122,100400,17931190,9890,9890,9890,9890,5
|
|
20250122,100300,17881740,9900,9900,9900,9900,0
|
|
20250122,100200,17881740,9900,9900,9900,9900,0
|
|
20250122,100100,17881740,9900,9900,9900,9900,0
|
|
20250122,100000,17881740,9900,9900,9900,9900,0
|
|
20250122,095900,17881740,9900,9900,9900,9900,0
|
|
20250122,095800,17881740,9900,9900,9900,9900,0
|
|
20250122,095700,17881740,9900,9900,9900,9900,0
|
|
20250122,095600,17881740,9900,9900,9900,9900,0
|
|
20250122,095500,17881740,9900,9900,9900,9900,0
|
|
20250122,095400,17881740,9900,9900,9900,9900,0
|
|
20250122,095300,17881740,9900,9900,9900,9900,0
|
|
20250122,095200,17881740,9900,9900,9900,9900,0
|
|
20250122,095100,17881740,9900,9900,9900,9900,0
|
|
20250122,095000,17881740,9900,9900,9900,9900,0
|
|
20250122,094900,17881740,9900,9900,9900,9900,0
|
|
20250122,094800,17881740,9900,9900,9900,9900,0
|
|
20250122,094700,17881740,9900,9900,9900,9900,0
|
|
20250122,094600,17881740,9900,9900,9900,9900,0
|
|
20250122,094500,17881740,9900,9920,9920,9900,6
|
|
20250122,094400,17822310,9910,9910,9910,9910,0
|
|
20250122,094300,17822310,9910,9910,9910,9910,0
|
|
20250122,094200,17822310,9910,9910,9910,9910,0
|
|
20250122,094100,17822310,9910,9910,9910,9910,0
|
|
20250122,094000,17822310,9910,9910,9910,9910,0
|
|
20250122,093900,17822310,9910,9910,9910,9910,0
|
|
20250122,093800,17822310,9910,9910,9910,9910,3
|
|
20250122,093700,17792580,9920,9920,9920,9920,8
|
|
20250122,093600,17713220,9890,9890,9890,9890,1
|
|
20250122,093500,17703330,9920,9890,9920,9890,2
|
|
20250122,093400,17683520,9920,9920,9920,9920,0
|
|
20250122,093300,17683520,9920,9920,9920,9920,0
|
|
20250122,093200,17683520,9920,9920,9920,9880,5
|
|
20250122,093100,17634000,9880,9880,9920,9880,14
|
|
20250122,093000,17495330,9910,9910,9910,9910,0
|
|
20250122,092900,17495330,9910,9910,9910,9910,0
|
|
20250122,092800,17495330,9910,9870,9910,9870,8
|
|
20250122,092700,17416230,9870,9860,9870,9860,858
|
|
20250122,092600,8956240,9850,9850,9850,9850,0
|
|
20250122,092500,8956240,9850,9850,9850,9850,0
|
|
20250122,092400,8956240,9850,9850,9850,9850,67
|
|
20250122,092300,8296290,9860,9860,9860,9860,0
|
|
20250122,092200,8296290,9860,9870,9870,9860,3
|
|
20250122,092100,8266700,9870,9870,9870,9870,0
|
|
20250122,092000,8266700,9870,9870,9870,9870,8
|
|
20250122,091900,8187740,9870,9870,9870,9870,0
|
|
20250122,091800,8187740,9870,9870,9870,9870,0
|
|
20250122,091700,8187740,9870,9870,9870,9870,0
|
|
20250122,091600,8187740,9870,9870,9870,9870,0
|
|
20250122,091500,8187740,9870,9900,9900,9870,815
|
|
20250122,091400,139580,9970,9970,9970,9970,0
|
|
20250122,091300,139580,9970,9970,9970,9970,0
|
|
20250122,091200,139580,9970,9970,9970,9970,0
|
|
20250122,091100,139580,9970,9970,9970,9970,0
|
|
20250122,091000,139580,9970,9970,9970,9970,0
|
|
20250122,090900,139580,9970,9970,9970,9970,0
|
|
20250122,090800,139580,9970,9970,9970,9970,10
|
|
20250122,090700,39880,9970,9970,9970,9970,0
|
|
20250122,090600,39880,9970,9970,9970,9970,0
|
|
20250122,090500,39880,9970,9970,9970,9970,0
|
|
20250122,090400,39880,9970,9970,9970,9970,0
|
|
20250122,090300,39880,9970,9970,9970,9970,4
|
|
20250122,090200,0,9970,9970,9970,9970,0
|
|
20250122,090100,0,9970,9970,9970,9970,0
|
|
20250122,090000,0,9970,9970,9970,9970,0
|