528 lines
24 KiB
CSV
528 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,184500,56931660,5110,5110,5110,5110,42
|
|
20250102,184400,56931660,5110,5110,5110,5110,0
|
|
20250102,184300,56931660,5110,5110,5110,5110,0
|
|
20250102,184200,56931660,5110,5110,5110,5110,0
|
|
20250102,184100,56931660,5110,5110,5110,5110,0
|
|
20250102,184000,56931660,5110,5110,5110,5110,0
|
|
20250102,183900,56931660,5110,5110,5110,5110,0
|
|
20250102,183800,56931660,5110,5110,5110,5110,0
|
|
20250102,183700,56931660,5110,5110,5110,5110,0
|
|
20250102,183600,56931660,5110,5110,5110,5110,0
|
|
20250102,183500,56931660,5110,5110,5110,5110,0
|
|
20250102,183400,56931660,5110,5110,5110,5110,0
|
|
20250102,183300,56931660,5110,5110,5110,5110,0
|
|
20250102,183200,56931660,5110,5110,5110,5110,0
|
|
20250102,183100,56931660,5110,5110,5110,5110,0
|
|
20250102,183000,56931660,5110,5110,5110,5110,0
|
|
20250102,182900,56931660,5110,5110,5110,5110,0
|
|
20250102,182800,56931660,5110,5110,5110,5110,0
|
|
20250102,182700,56931660,5110,5110,5110,5110,0
|
|
20250102,182600,56931660,5110,5110,5110,5110,0
|
|
20250102,182500,56931660,5110,5110,5110,5110,0
|
|
20250102,182400,56931660,5110,5110,5110,5110,0
|
|
20250102,182300,56931660,5110,5110,5110,5110,0
|
|
20250102,182200,56931660,5110,5110,5110,5110,0
|
|
20250102,182100,56931660,5110,5110,5110,5110,0
|
|
20250102,182000,56931660,5110,5110,5110,5110,0
|
|
20250102,181900,56931660,5110,5110,5110,5110,0
|
|
20250102,181800,56931660,5110,5110,5110,5110,0
|
|
20250102,181700,56931660,5110,5110,5110,5110,0
|
|
20250102,181600,56931660,5110,5110,5110,5110,0
|
|
20250102,181500,56931660,5110,5110,5110,5110,42
|
|
20250102,181400,56931660,5110,5110,5110,5110,0
|
|
20250102,181300,56931660,5110,5110,5110,5110,0
|
|
20250102,181200,56931660,5110,5110,5110,5110,0
|
|
20250102,181100,56931660,5110,5110,5110,5110,0
|
|
20250102,181000,56931660,5110,5110,5110,5110,0
|
|
20250102,180900,56931660,5110,5110,5110,5110,0
|
|
20250102,180800,56931660,5110,5110,5110,5110,0
|
|
20250102,180700,56931660,5110,5110,5110,5110,0
|
|
20250102,180600,56931660,5110,5110,5110,5110,0
|
|
20250102,180500,56931660,5110,5110,5110,5110,0
|
|
20250102,180400,56931660,5110,5110,5110,5110,0
|
|
20250102,180300,56931660,5110,5110,5110,5110,0
|
|
20250102,180200,56931660,5110,5110,5110,5110,0
|
|
20250102,180100,56931660,5110,5110,5110,5110,0
|
|
20250102,180000,56931660,5110,5110,5110,5110,0
|
|
20250102,175900,56931660,5110,5110,5110,5110,0
|
|
20250102,175800,56931660,5110,5110,5110,5110,0
|
|
20250102,175700,56931660,5110,5110,5110,5110,0
|
|
20250102,175600,56931660,5110,5110,5110,5110,0
|
|
20250102,175500,56931660,5110,5110,5110,5110,0
|
|
20250102,175400,56931660,5110,5110,5110,5110,0
|
|
20250102,175300,56931660,5110,5110,5110,5110,0
|
|
20250102,175200,56931660,5110,5110,5110,5110,0
|
|
20250102,175100,56931660,5110,5110,5110,5110,0
|
|
20250102,175000,56931660,5110,5110,5110,5110,0
|
|
20250102,174900,56931660,5110,5110,5110,5110,0
|
|
20250102,174800,56931660,5110,5110,5110,5110,0
|
|
20250102,174700,56931660,5110,5110,5110,5110,0
|
|
20250102,174600,56931660,5110,5110,5110,5110,0
|
|
20250102,174500,56931660,5110,5110,5110,5110,42
|
|
20250102,174400,56931660,5110,5110,5110,5110,0
|
|
20250102,174300,56931660,5110,5110,5110,5110,0
|
|
20250102,174200,56931660,5110,5110,5110,5110,0
|
|
20250102,174100,56931660,5110,5110,5110,5110,0
|
|
20250102,174000,56931660,5110,5110,5110,5110,0
|
|
20250102,173900,56931660,5110,5110,5110,5110,0
|
|
20250102,173800,56931660,5110,5110,5110,5110,0
|
|
20250102,173700,56931660,5110,5110,5110,5110,0
|
|
20250102,173600,56931660,5110,5110,5110,5110,0
|
|
20250102,173500,56931660,5110,5110,5110,5110,0
|
|
20250102,173400,56931660,5110,5110,5110,5110,0
|
|
20250102,173300,56931660,5110,5110,5110,5110,0
|
|
20250102,173200,56931660,5110,5110,5110,5110,0
|
|
20250102,173100,56931660,5110,5110,5110,5110,0
|
|
20250102,173000,56931660,5110,5110,5110,5110,0
|
|
20250102,172900,56931660,5110,5110,5110,5110,0
|
|
20250102,172800,56931660,5110,5110,5110,5110,0
|
|
20250102,172700,56931660,5110,5110,5110,5110,0
|
|
20250102,172600,56931660,5110,5110,5110,5110,0
|
|
20250102,172500,56931660,5110,5110,5110,5110,0
|
|
20250102,172400,56931660,5110,5110,5110,5110,0
|
|
20250102,172300,56931660,5110,5110,5110,5110,0
|
|
20250102,172200,56931660,5110,5110,5110,5110,0
|
|
20250102,172100,56931660,5110,5110,5110,5110,0
|
|
20250102,172000,56931660,5110,5110,5110,5110,0
|
|
20250102,171900,56931660,5110,5110,5110,5110,0
|
|
20250102,171800,56931660,5110,5110,5110,5110,0
|
|
20250102,171700,56931660,5110,5110,5110,5110,0
|
|
20250102,171600,56931660,5110,5110,5110,5110,0
|
|
20250102,171500,56931660,5110,5110,5110,5110,42
|
|
20250102,171400,56931660,5110,5110,5110,5110,0
|
|
20250102,171300,56931660,5110,5110,5110,5110,0
|
|
20250102,171200,56931660,5110,5110,5110,5110,0
|
|
20250102,171100,56931660,5110,5110,5110,5110,0
|
|
20250102,171000,56931660,5110,5110,5110,5110,0
|
|
20250102,170900,56931660,5110,5110,5110,5110,0
|
|
20250102,170800,56931660,5110,5110,5110,5110,0
|
|
20250102,170700,56931660,5110,5110,5110,5110,0
|
|
20250102,170600,56931660,5110,5110,5110,5110,0
|
|
20250102,170500,56931660,5110,5110,5110,5110,0
|
|
20250102,170400,56931660,5110,5110,5110,5110,0
|
|
20250102,170300,56931660,5110,5110,5110,5110,0
|
|
20250102,170200,56931660,5110,5110,5110,5110,0
|
|
20250102,170100,56931660,5110,5110,5110,5110,0
|
|
20250102,170000,56931660,5110,5110,5110,5110,0
|
|
20250102,165900,56931660,5110,5110,5110,5110,0
|
|
20250102,165800,56931660,5110,5110,5110,5110,0
|
|
20250102,165700,56931660,5110,5110,5110,5110,0
|
|
20250102,165600,56931660,5110,5110,5110,5110,0
|
|
20250102,165500,56931660,5110,5110,5110,5110,0
|
|
20250102,165400,56931660,5110,5110,5110,5110,0
|
|
20250102,165300,56931660,5110,5110,5110,5110,0
|
|
20250102,165200,56931660,5110,5110,5110,5110,0
|
|
20250102,165100,56931660,5110,5110,5110,5110,0
|
|
20250102,165000,56931660,5110,5110,5110,5110,0
|
|
20250102,164900,56931660,5110,5110,5110,5110,0
|
|
20250102,164800,56931660,5110,5110,5110,5110,0
|
|
20250102,164700,56931660,5110,5110,5110,5110,0
|
|
20250102,164600,56931660,5110,5110,5110,5110,0
|
|
20250102,164500,56931660,5110,5110,5110,5110,42
|
|
20250102,164400,56931660,5110,5110,5110,5110,0
|
|
20250102,164300,56931660,5110,5110,5110,5110,0
|
|
20250102,164200,56931660,5110,5110,5110,5110,0
|
|
20250102,164100,56931660,5110,5110,5110,5110,0
|
|
20250102,164000,56931660,5110,5110,5110,5110,0
|
|
20250102,163900,56931660,5110,5110,5110,5110,0
|
|
20250102,163800,56931660,5110,5110,5110,5110,0
|
|
20250102,163700,56931660,5110,5110,5110,5110,0
|
|
20250102,163600,56931660,5110,5110,5110,5110,0
|
|
20250102,163500,56931660,5110,5110,5110,5110,0
|
|
20250102,163400,56931660,5110,5110,5110,5110,0
|
|
20250102,163300,56931660,5110,5110,5110,5110,0
|
|
20250102,163200,56931660,5110,5110,5110,5110,0
|
|
20250102,163100,56931660,5110,5110,5110,5110,0
|
|
20250102,163000,56931660,5110,5110,5110,5110,0
|
|
20250102,162900,56931660,5110,5110,5110,5110,0
|
|
20250102,162800,56931660,5110,5110,5110,5110,0
|
|
20250102,162700,56931660,5110,5110,5110,5110,0
|
|
20250102,162600,56931660,5110,5110,5110,5110,0
|
|
20250102,162500,56931660,5110,5110,5110,5110,0
|
|
20250102,162400,56931660,5110,5110,5110,5110,0
|
|
20250102,162300,56931660,5110,5110,5110,5110,0
|
|
20250102,162200,56931660,5110,5110,5110,5110,0
|
|
20250102,162100,56931660,5110,5110,5110,5110,0
|
|
20250102,162000,56931660,5110,5110,5110,5110,0
|
|
20250102,161900,56931660,5110,5110,5110,5110,0
|
|
20250102,161800,56931660,5110,5110,5110,5110,0
|
|
20250102,161700,56931660,5110,5110,5110,5110,0
|
|
20250102,161600,56931660,5110,5110,5110,5110,0
|
|
20250102,161500,56931660,5110,5110,5110,5110,42
|
|
20250102,161400,56931660,5110,5110,5110,5110,0
|
|
20250102,161300,56931660,5110,5110,5110,5110,0
|
|
20250102,161200,56931660,5110,5110,5110,5110,0
|
|
20250102,161100,56931660,5110,5110,5110,5110,0
|
|
20250102,161000,56931660,5110,5110,5110,5110,0
|
|
20250102,160900,56931660,5110,5110,5110,5110,0
|
|
20250102,160800,56931660,5110,5110,5110,5110,0
|
|
20250102,160700,56931660,5110,5110,5110,5110,0
|
|
20250102,160600,56931660,5110,5110,5110,5110,0
|
|
20250102,160500,56931660,5110,5110,5110,5110,0
|
|
20250102,160400,56931660,5110,5110,5110,5110,0
|
|
20250102,160300,56931660,5110,5110,5110,5110,0
|
|
20250102,160200,56931660,5110,5110,5110,5110,0
|
|
20250102,160100,56931660,5110,5110,5110,5110,0
|
|
20250102,160000,56931660,5110,5110,5110,5110,0
|
|
20250102,155900,56931660,5110,5110,5110,5110,0
|
|
20250102,155800,56931660,5110,5110,5110,5110,0
|
|
20250102,155700,56931660,5110,5110,5110,5110,0
|
|
20250102,155600,56931660,5110,5110,5110,5110,0
|
|
20250102,155500,56931660,5110,5110,5110,5110,0
|
|
20250102,155400,56931660,5110,5110,5110,5110,0
|
|
20250102,155300,56931660,5110,5110,5110,5110,0
|
|
20250102,155200,56931660,5110,5110,5110,5110,0
|
|
20250102,155100,56931660,5110,5110,5110,5110,0
|
|
20250102,155000,56931660,5110,5110,5110,5110,0
|
|
20250102,154900,56931660,5110,5110,5110,5110,0
|
|
20250102,154800,56931660,5110,5110,5110,5110,0
|
|
20250102,154700,56931660,5110,5110,5110,5110,0
|
|
20250102,154600,56931660,5110,5110,5110,5110,0
|
|
20250102,154500,56931660,5110,5110,5110,5110,42
|
|
20250102,154400,56931660,5110,5110,5110,5110,0
|
|
20250102,154300,56931660,5110,5110,5110,5110,0
|
|
20250102,154200,56931660,5110,5110,5110,5110,0
|
|
20250102,154100,56931660,5110,5110,5110,5110,0
|
|
20250102,154000,56931660,5110,5110,5110,5110,0
|
|
20250102,153900,56931660,5110,5110,5110,5110,0
|
|
20250102,153800,56931660,5110,5110,5110,5110,0
|
|
20250102,153700,56931660,5110,5110,5110,5110,0
|
|
20250102,153600,56931660,5110,5110,5110,5110,0
|
|
20250102,153500,56931660,5110,5110,5110,5110,0
|
|
20250102,153400,56931660,5110,5110,5110,5110,0
|
|
20250102,153300,56931660,5110,5110,5110,5110,0
|
|
20250102,153200,56931660,5110,5110,5110,5110,0
|
|
20250102,153100,56931660,5110,5110,5110,5110,0
|
|
20250102,153000,56931660,5110,5110,5110,5110,42
|
|
20250102,152900,56717040,5090,5090,5090,5090,0
|
|
20250102,152800,56717040,5090,5090,5090,5090,0
|
|
20250102,152700,56717040,5090,5090,5090,5090,0
|
|
20250102,152600,56717040,5090,5090,5090,5090,0
|
|
20250102,152500,56717040,5090,5090,5090,5090,0
|
|
20250102,152400,56717040,5090,5090,5090,5090,0
|
|
20250102,152300,56717040,5090,5090,5090,5090,0
|
|
20250102,152200,56717040,5090,5090,5090,5090,0
|
|
20250102,152100,56717040,5090,5090,5090,5090,0
|
|
20250102,152000,56717040,5090,5090,5090,5090,0
|
|
20250102,151900,56717040,5090,5090,5090,5090,27
|
|
20250102,151800,56579610,5110,5110,5110,5110,0
|
|
20250102,151700,56579610,5110,5110,5110,5110,210
|
|
20250102,151600,55506510,5110,5110,5110,5110,2
|
|
20250102,151500,55496290,5110,5110,5110,5110,0
|
|
20250102,151400,55496290,5110,5110,5110,5110,6
|
|
20250102,151300,55465630,5110,5110,5110,5110,0
|
|
20250102,151200,55465630,5110,5110,5110,5110,0
|
|
20250102,151100,55465630,5110,5110,5110,5110,0
|
|
20250102,151000,55465630,5110,5110,5110,5110,33
|
|
20250102,150900,55297000,5110,5110,5110,5110,0
|
|
20250102,150800,55297000,5110,5110,5110,5110,22
|
|
20250102,150700,55184580,5100,5090,5100,5090,30
|
|
20250102,150600,55031870,5100,5100,5100,5100,566
|
|
20250102,150500,52145270,5100,5100,5100,5100,205
|
|
20250102,150400,51099770,5090,5090,5090,5090,0
|
|
20250102,150300,51099770,5090,5090,5090,5090,17
|
|
20250102,150200,51013240,5090,5090,5090,5090,315
|
|
20250102,150100,49409890,5080,5080,5080,5080,0
|
|
20250102,150000,49409890,5080,5080,5080,5080,1
|
|
20250102,145900,49404810,5080,5080,5080,5080,0
|
|
20250102,145800,49404810,5080,5080,5080,5080,0
|
|
20250102,145700,49404810,5080,5080,5080,5080,0
|
|
20250102,145600,49404810,5080,5080,5080,5080,0
|
|
20250102,145500,49404810,5080,5080,5080,5080,0
|
|
20250102,145400,49404810,5080,5080,5080,5080,0
|
|
20250102,145300,49404810,5080,5080,5080,5080,0
|
|
20250102,145200,49404810,5080,5080,5080,5080,0
|
|
20250102,145100,49404810,5080,5080,5080,5080,0
|
|
20250102,145000,49404810,5080,5080,5080,5080,0
|
|
20250102,144900,49404810,5080,5080,5080,5080,0
|
|
20250102,144800,49404810,5080,5080,5080,5080,0
|
|
20250102,144700,49404810,5080,5080,5080,5080,0
|
|
20250102,144600,49404810,5080,5080,5080,5080,0
|
|
20250102,144500,49404810,5080,5080,5080,5080,0
|
|
20250102,144400,49404810,5080,5080,5080,5080,0
|
|
20250102,144300,49404810,5080,5080,5080,5080,0
|
|
20250102,144200,49404810,5080,5080,5080,5080,65
|
|
20250102,144100,49074610,5080,5080,5080,5080,0
|
|
20250102,144000,49074610,5080,5080,5080,5080,0
|
|
20250102,143900,49074610,5080,5080,5080,5080,0
|
|
20250102,143800,49074610,5080,5080,5080,5080,0
|
|
20250102,143700,49074610,5080,5080,5080,5080,0
|
|
20250102,143600,49074610,5080,5080,5080,5080,0
|
|
20250102,143500,49074610,5080,5080,5080,5080,0
|
|
20250102,143400,49074610,5080,5080,5080,5080,30
|
|
20250102,143300,48922210,5080,5080,5080,5080,2
|
|
20250102,143200,48912050,5080,5080,5080,5080,0
|
|
20250102,143100,48912050,5080,5080,5080,5080,0
|
|
20250102,143000,48912050,5080,5080,5080,5080,0
|
|
20250102,142900,48912050,5080,5080,5080,5080,0
|
|
20250102,142800,48912050,5080,5080,5080,5080,0
|
|
20250102,142700,48912050,5080,5080,5080,5080,0
|
|
20250102,142600,48912050,5080,5080,5080,5080,0
|
|
20250102,142500,48912050,5080,5080,5080,5080,0
|
|
20250102,142400,48912050,5080,5080,5080,5080,0
|
|
20250102,142300,48912050,5080,5080,5080,5080,0
|
|
20250102,142200,48912050,5080,5080,5080,5080,112
|
|
20250102,142100,48343090,5070,5070,5070,5070,0
|
|
20250102,142000,48343090,5070,5070,5070,5070,0
|
|
20250102,141900,48343090,5070,5070,5070,5070,0
|
|
20250102,141800,48343090,5070,5070,5070,5070,0
|
|
20250102,141700,48343090,5070,5070,5070,5070,0
|
|
20250102,141600,48343090,5070,5070,5070,5070,0
|
|
20250102,141500,48343090,5070,5070,5070,5070,0
|
|
20250102,141400,48343090,5070,5070,5070,5070,0
|
|
20250102,141300,48343090,5070,5070,5070,5070,0
|
|
20250102,141200,48343090,5070,5070,5070,5070,0
|
|
20250102,141100,48343090,5070,5070,5070,5070,0
|
|
20250102,141000,48343090,5070,5070,5070,5070,200
|
|
20250102,140900,47329090,5080,5080,5080,5080,0
|
|
20250102,140800,47329090,5080,5080,5080,5080,0
|
|
20250102,140700,47329090,5080,5080,5080,5080,0
|
|
20250102,140600,47329090,5080,5080,5080,5080,0
|
|
20250102,140500,47329090,5080,5080,5080,5080,0
|
|
20250102,140400,47329090,5080,5080,5080,5080,0
|
|
20250102,140300,47329090,5080,5080,5080,5080,0
|
|
20250102,140200,47329090,5080,5080,5080,5080,0
|
|
20250102,140100,47329090,5080,5080,5080,5080,0
|
|
20250102,140000,47329090,5080,5080,5080,5080,0
|
|
20250102,135900,47329090,5080,5080,5080,5080,0
|
|
20250102,135800,47329090,5080,5080,5080,5080,0
|
|
20250102,135700,47329090,5080,5080,5080,5080,0
|
|
20250102,135600,47329090,5080,5080,5080,5080,4
|
|
20250102,135500,47308770,5080,5080,5080,5080,0
|
|
20250102,135400,47308770,5080,5080,5080,5080,0
|
|
20250102,135300,47308770,5080,5080,5080,5080,0
|
|
20250102,135200,47308770,5080,5080,5080,5080,1
|
|
20250102,135100,47303690,5070,5070,5070,5070,0
|
|
20250102,135000,47303690,5070,5070,5070,5070,0
|
|
20250102,134900,47303690,5070,5070,5070,5070,0
|
|
20250102,134800,47303690,5070,5070,5070,5070,0
|
|
20250102,134700,47303690,5070,5070,5070,5070,0
|
|
20250102,134600,47303690,5070,5070,5070,5070,0
|
|
20250102,134500,47303690,5070,5070,5070,5070,0
|
|
20250102,134400,47303690,5070,5070,5070,5070,0
|
|
20250102,134300,47303690,5070,5070,5070,5070,0
|
|
20250102,134200,47303690,5070,5070,5070,5070,0
|
|
20250102,134100,47303690,5070,5070,5070,5070,0
|
|
20250102,134000,47303690,5070,5070,5070,5070,1
|
|
20250102,133900,47298620,5050,5050,5050,5050,0
|
|
20250102,133800,47298620,5050,5050,5050,5050,0
|
|
20250102,133700,47298620,5050,5050,5050,5050,0
|
|
20250102,133600,47298620,5050,5050,5050,5050,0
|
|
20250102,133500,47298620,5050,5050,5050,5050,0
|
|
20250102,133400,47298620,5050,5050,5050,5050,0
|
|
20250102,133300,47298620,5050,5050,5050,5050,0
|
|
20250102,133200,47298620,5050,5050,5050,5050,0
|
|
20250102,133100,47298620,5050,5050,5050,5050,0
|
|
20250102,133000,47298620,5050,5050,5050,5050,4
|
|
20250102,132900,47278420,5060,5060,5060,5060,0
|
|
20250102,132800,47278420,5060,5060,5060,5060,0
|
|
20250102,132700,47278420,5060,5060,5060,5060,0
|
|
20250102,132600,47278420,5060,5060,5060,5060,0
|
|
20250102,132500,47278420,5060,5060,5060,5060,0
|
|
20250102,132400,47278420,5060,5060,5060,5060,0
|
|
20250102,132300,47278420,5060,5060,5060,5060,0
|
|
20250102,132200,47278420,5060,5060,5060,5060,0
|
|
20250102,132100,47278420,5060,5060,5060,5060,0
|
|
20250102,132000,47278420,5060,5060,5060,5060,0
|
|
20250102,131900,47278420,5060,5060,5060,5060,0
|
|
20250102,131800,47278420,5060,5060,5060,5060,0
|
|
20250102,131700,47278420,5060,5060,5060,5060,0
|
|
20250102,131600,47278420,5060,5060,5060,5060,0
|
|
20250102,131500,47278420,5060,5060,5060,5060,0
|
|
20250102,131400,47278420,5060,5060,5060,5060,0
|
|
20250102,131300,47278420,5060,5060,5060,5060,0
|
|
20250102,131200,47278420,5060,5060,5060,5060,0
|
|
20250102,131100,47278420,5060,5060,5060,5060,18
|
|
20250102,131000,47187340,5080,5080,5080,5080,0
|
|
20250102,130900,47187340,5080,5080,5080,5080,0
|
|
20250102,130800,47187340,5080,5080,5080,5080,0
|
|
20250102,130700,47187340,5080,5080,5080,5080,0
|
|
20250102,130600,47187340,5080,5080,5080,5080,0
|
|
20250102,130500,47187340,5080,5080,5080,5080,0
|
|
20250102,130400,47187340,5080,5080,5080,5080,0
|
|
20250102,130300,47187340,5080,5080,5080,5080,0
|
|
20250102,130200,47187340,5080,5080,5080,5080,0
|
|
20250102,130100,47187340,5080,5080,5080,5080,0
|
|
20250102,130000,47187340,5080,5080,5080,5080,0
|
|
20250102,125900,47187340,5080,5080,5080,5080,0
|
|
20250102,125800,47187340,5080,5080,5080,5080,0
|
|
20250102,125700,47187340,5080,5080,5080,5080,41
|
|
20250102,125600,46979060,5090,5090,5090,5090,0
|
|
20250102,125500,46979060,5090,5090,5090,5090,0
|
|
20250102,125400,46979060,5090,5090,5090,5090,0
|
|
20250102,125300,46979060,5090,5090,5090,5090,0
|
|
20250102,125200,46979060,5090,5090,5090,5090,0
|
|
20250102,125100,46979060,5090,5090,5090,5090,0
|
|
20250102,125000,46979060,5090,5090,5090,5090,0
|
|
20250102,124900,46979060,5090,5090,5090,5090,0
|
|
20250102,124800,46979060,5090,5090,5090,5090,20
|
|
20250102,124700,46877260,5100,5100,5100,5100,0
|
|
20250102,124600,46877260,5100,5100,5100,5100,0
|
|
20250102,124500,46877260,5100,5100,5100,5100,0
|
|
20250102,124400,46877260,5100,5100,5100,5100,0
|
|
20250102,124300,46877260,5100,5100,5100,5100,0
|
|
20250102,124200,46877260,5100,5100,5100,5100,0
|
|
20250102,124100,46877260,5100,5100,5100,5100,0
|
|
20250102,124000,46877260,5100,5080,5100,5080,3
|
|
20250102,123900,46861980,5090,5090,5090,5090,0
|
|
20250102,123800,46861980,5090,5090,5090,5090,0
|
|
20250102,123700,46861980,5090,5090,5090,5090,0
|
|
20250102,123600,46861980,5090,5090,5090,5090,0
|
|
20250102,123500,46861980,5090,5090,5090,5090,0
|
|
20250102,123400,46861980,5090,5090,5090,5090,0
|
|
20250102,123300,46861980,5090,5080,5090,5080,590
|
|
20250102,123200,43859600,5080,5080,5080,5080,0
|
|
20250102,123100,43859600,5080,5080,5080,5080,0
|
|
20250102,123000,43859600,5080,5080,5080,5080,0
|
|
20250102,122900,43859600,5080,5080,5080,5080,0
|
|
20250102,122800,43859600,5080,5080,5080,5080,0
|
|
20250102,122700,43859600,5080,5080,5080,5080,1
|
|
20250102,122600,43854520,5080,5080,5080,5080,0
|
|
20250102,122500,43854520,5080,5080,5080,5080,0
|
|
20250102,122400,43854520,5080,5080,5080,5080,0
|
|
20250102,122300,43854520,5080,5080,5080,5080,0
|
|
20250102,122200,43854520,5080,5080,5080,5080,10
|
|
20250102,122100,43803720,5070,5070,5070,5070,0
|
|
20250102,122000,43803720,5070,5070,5070,5070,0
|
|
20250102,121900,43803720,5070,5070,5070,5070,69
|
|
20250102,121800,43453890,5070,5070,5070,5070,0
|
|
20250102,121700,43453890,5070,5070,5070,5070,0
|
|
20250102,121600,43453890,5070,5070,5070,5070,4
|
|
20250102,121500,43433610,5070,5070,5070,5070,0
|
|
20250102,121400,43433610,5070,5070,5070,5070,0
|
|
20250102,121300,43433610,5070,5070,5070,5070,0
|
|
20250102,121200,43433610,5070,5070,5070,5070,0
|
|
20250102,121100,43433610,5070,5070,5070,5070,0
|
|
20250102,121000,43433610,5070,5070,5070,5070,0
|
|
20250102,120900,43433610,5070,5070,5070,5070,0
|
|
20250102,120800,43433610,5070,5070,5070,5070,0
|
|
20250102,120700,43433610,5070,5070,5070,5070,19
|
|
20250102,120600,43337280,5070,5070,5070,5070,0
|
|
20250102,120500,43337280,5070,5070,5070,5070,0
|
|
20250102,120400,43337280,5070,5070,5070,5070,0
|
|
20250102,120300,43337280,5070,5070,5070,5070,0
|
|
20250102,120200,43337280,5070,5070,5070,5070,0
|
|
20250102,120100,43337280,5070,5070,5070,5070,0
|
|
20250102,120000,43337280,5070,5070,5070,5070,0
|
|
20250102,115900,43337280,5070,5070,5070,5070,0
|
|
20250102,115800,43337280,5070,5070,5070,5070,0
|
|
20250102,115700,43337280,5070,5070,5070,5070,0
|
|
20250102,115600,43337280,5070,5070,5070,5070,0
|
|
20250102,115500,43337280,5070,5070,5070,5070,1
|
|
20250102,115400,43332210,5050,5050,5050,5050,0
|
|
20250102,115300,43332210,5050,5050,5050,5050,0
|
|
20250102,115200,43332210,5050,5050,5050,5050,0
|
|
20250102,115100,43332210,5050,5050,5050,5050,0
|
|
20250102,115000,43332210,5050,5050,5050,5050,0
|
|
20250102,114900,43332210,5050,5050,5050,5050,0
|
|
20250102,114800,43332210,5050,5050,5050,5050,39
|
|
20250102,114700,43135260,5070,5070,5070,5070,0
|
|
20250102,114600,43135260,5070,5070,5070,5070,0
|
|
20250102,114500,43135260,5070,5070,5070,5070,0
|
|
20250102,114400,43135260,5070,5070,5070,5070,0
|
|
20250102,114300,43135260,5070,5070,5070,5070,0
|
|
20250102,114200,43135260,5070,5070,5070,5070,1
|
|
20250102,114100,43130190,5050,5050,5050,5050,1
|
|
20250102,114000,43125140,5050,5050,5050,5050,0
|
|
20250102,113900,43125140,5050,5050,5050,5050,0
|
|
20250102,113800,43125140,5050,5050,5050,5050,13
|
|
20250102,113700,43059490,5070,5070,5070,5070,0
|
|
20250102,113600,43059490,5070,5070,5070,5070,0
|
|
20250102,113500,43059490,5070,5070,5070,5070,0
|
|
20250102,113400,43059490,5070,5070,5070,5070,3
|
|
20250102,113300,43044280,5050,5050,5050,5050,0
|
|
20250102,113200,43044280,5050,5050,5050,5050,0
|
|
20250102,113100,43044280,5050,5050,5050,5050,0
|
|
20250102,113000,43044280,5050,5050,5050,5050,0
|
|
20250102,112900,43044280,5050,5060,5060,5050,326
|
|
20250102,112800,41395170,5060,5060,5060,5060,0
|
|
20250102,112700,41395170,5060,5060,5060,5060,0
|
|
20250102,112600,41395170,5060,5060,5060,5060,0
|
|
20250102,112500,41395170,5060,5060,5060,5060,0
|
|
20250102,112400,41395170,5060,5060,5060,5060,0
|
|
20250102,112300,41395170,5060,5060,5060,5060,0
|
|
20250102,112200,41395170,5060,5060,5060,5060,0
|
|
20250102,112100,41395170,5060,5060,5060,5060,18
|
|
20250102,112000,41304090,5070,5070,5070,5070,0
|
|
20250102,111900,41304090,5070,5070,5070,5070,0
|
|
20250102,111800,41304090,5070,5070,5070,5070,2
|
|
20250102,111700,41293950,5070,5070,5070,5070,0
|
|
20250102,111600,41293950,5070,5070,5070,5070,0
|
|
20250102,111500,41293950,5070,5070,5070,5070,98
|
|
20250102,111400,40797090,5070,5070,5070,5070,95
|
|
20250102,111300,40315440,5080,5080,5080,5080,0
|
|
20250102,111200,40315440,5080,5080,5080,5080,0
|
|
20250102,111100,40315440,5080,5080,5080,5080,2
|
|
20250102,111000,40305280,5090,5090,5090,5090,1
|
|
20250102,110900,40300190,5140,5140,5140,5140,0
|
|
20250102,110800,40300190,5140,5140,5140,5140,0
|
|
20250102,110700,40300190,5140,5140,5140,5140,0
|
|
20250102,110600,40300190,5140,5140,5140,5140,0
|
|
20250102,110500,40300190,5140,5140,5140,5140,0
|
|
20250102,110400,40300190,5140,5090,5140,5090,749
|
|
20250102,110300,36460350,5090,5080,5130,5080,32
|
|
20250102,110200,36297710,5090,5090,5090,5090,0
|
|
20250102,110100,36297710,5090,5090,5090,5090,0
|
|
20250102,110000,36297710,5090,5120,5120,5090,2306
|
|
20250102,105900,24496150,5130,5130,5130,5130,112
|
|
20250102,105800,23921590,5120,5120,5120,5120,41
|
|
20250102,105700,23711670,5130,5130,5130,5130,0
|
|
20250102,105600,23711670,5130,5130,5130,5130,0
|
|
20250102,105500,23711670,5130,5130,5130,5130,2
|
|
20250102,105400,23701410,5130,5130,5130,5130,0
|
|
20250102,105300,23701410,5130,5130,5130,5120,8
|
|
20250102,105200,23660430,5130,5130,5130,5130,1
|
|
20250102,105100,23655300,5120,5120,5120,5120,0
|
|
20250102,105000,23655300,5120,5120,5120,5120,0
|
|
20250102,104900,23655300,5120,5120,5120,5120,0
|
|
20250102,104800,23655300,5120,5120,5120,5120,0
|
|
20250102,104700,23655300,5120,5120,5120,5120,0
|
|
20250102,104600,23655300,5120,5120,5120,5120,0
|
|
20250102,104500,23655300,5120,5120,5120,5120,0
|
|
20250102,104400,23655300,5120,5120,5120,5120,29
|
|
20250102,104300,23506820,5120,5120,5120,5120,356
|
|
20250102,104200,21684100,5120,5120,5120,5120,0
|
|
20250102,104100,21684100,5120,5120,5120,5120,0
|
|
20250102,104000,21684100,5120,5120,5120,5120,0
|
|
20250102,103900,21684100,5120,5130,5130,5120,50
|
|
20250102,103800,21428060,5130,5090,5250,5090,1913
|
|
20250102,103700,11500080,5080,5080,5080,5080,0
|
|
20250102,103600,11500080,5080,5080,5080,5080,0
|
|
20250102,103500,11500080,5080,5080,5080,5080,0
|
|
20250102,103400,11500080,5080,5080,5080,5080,29
|
|
20250102,103300,11352760,5080,5080,5080,5080,0
|
|
20250102,103200,11352760,5080,5080,5080,5080,77
|
|
20250102,103100,10961600,5080,5080,5080,5080,0
|
|
20250102,103000,10961600,5080,5070,5080,5070,526
|
|
20250102,102900,8294440,5060,5060,5060,5060,0
|
|
20250102,102800,8294440,5060,5060,5060,5060,0
|
|
20250102,102700,8294440,5060,5060,5060,5060,0
|
|
20250102,102600,8294440,5060,5060,5060,5060,0
|
|
20250102,102500,8294440,5060,5060,5060,5060,0
|
|
20250102,102400,8294440,5060,5060,5060,5060,97
|
|
20250102,102300,7803620,5060,5060,5060,5060,0
|
|
20250102,102200,7803620,5060,5060,5060,5060,3
|
|
20250102,102100,7788440,5050,5050,5050,5050,99
|
|
20250102,102000,7288490,5070,5070,5070,5070,0
|
|
20250102,101900,7288490,5070,5070,5070,5070,0
|
|
20250102,101800,7288490,5070,5070,5070,5070,0
|
|
20250102,101700,7288490,5070,5060,5070,5060,100
|
|
20250102,101600,6781970,5060,5060,5060,5060,0
|
|
20250102,101500,6781970,5060,5060,5060,5060,0
|
|
20250102,101400,6781970,5060,5060,5060,5060,0
|
|
20250102,101300,6781970,5060,5060,5060,5060,0
|
|
20250102,101200,6781970,5060,5060,5060,5060,0
|
|
20250102,101100,6781970,5060,5060,5060,5060,0
|
|
20250102,101000,6781970,5060,5060,5060,5060,1
|
|
20250102,100900,6776910,5020,5020,5020,5020,0
|
|
20250102,100800,6776910,5020,5020,5020,5020,0
|
|
20250102,100700,6776910,5020,5020,5020,5020,0
|
|
20250102,100600,6776910,5020,5020,5020,5020,0
|
|
20250102,100500,6776910,5020,5020,5020,5020,1063
|
|
20250102,100400,1440650,5010,5010,5010,5010,0
|
|
20250102,100300,1440650,5010,5010,5010,5010,0
|
|
20250102,100200,1440650,5010,5010,5010,5010,9
|
|
20250102,100100,1395560,5020,5020,5020,5020,0
|
|
20250102,100000,1395560,5020,5020,5020,5020,278
|