589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,184600,56462370,5180,5180,5180,5180,49
|
|
20250103,184500,56462370,5180,5180,5180,5180,0
|
|
20250103,184400,56462370,5180,5180,5180,5180,0
|
|
20250103,184300,56462370,5180,5180,5180,5180,0
|
|
20250103,184200,56462370,5180,5180,5180,5180,0
|
|
20250103,184100,56462370,5180,5180,5180,5180,0
|
|
20250103,184000,56462370,5180,5180,5180,5180,0
|
|
20250103,183900,56462370,5180,5180,5180,5180,0
|
|
20250103,183800,56462370,5180,5180,5180,5180,0
|
|
20250103,183700,56462370,5180,5180,5180,5180,0
|
|
20250103,183600,56462370,5180,5180,5180,5180,0
|
|
20250103,183500,56462370,5180,5180,5180,5180,0
|
|
20250103,183400,56462370,5180,5180,5180,5180,0
|
|
20250103,183300,56462370,5180,5180,5180,5180,0
|
|
20250103,183200,56462370,5180,5180,5180,5180,0
|
|
20250103,183100,56462370,5180,5180,5180,5180,0
|
|
20250103,183000,56462370,5180,5180,5180,5180,0
|
|
20250103,182900,56462370,5180,5180,5180,5180,0
|
|
20250103,182800,56462370,5180,5180,5180,5180,0
|
|
20250103,182700,56462370,5180,5180,5180,5180,0
|
|
20250103,182600,56462370,5180,5180,5180,5180,0
|
|
20250103,182500,56462370,5180,5180,5180,5180,0
|
|
20250103,182400,56462370,5180,5180,5180,5180,0
|
|
20250103,182300,56462370,5180,5180,5180,5180,0
|
|
20250103,182200,56462370,5180,5180,5180,5180,0
|
|
20250103,182100,56462370,5180,5180,5180,5180,0
|
|
20250103,182000,56462370,5180,5180,5180,5180,0
|
|
20250103,181900,56462370,5180,5180,5180,5180,0
|
|
20250103,181800,56462370,5180,5180,5180,5180,0
|
|
20250103,181700,56462370,5180,5180,5180,5180,0
|
|
20250103,181600,56462370,5180,5180,5180,5180,49
|
|
20250103,181500,56462370,5180,5180,5180,5180,0
|
|
20250103,181400,56462370,5180,5180,5180,5180,0
|
|
20250103,181300,56462370,5180,5180,5180,5180,0
|
|
20250103,181200,56462370,5180,5180,5180,5180,0
|
|
20250103,181100,56462370,5180,5180,5180,5180,0
|
|
20250103,181000,56462370,5180,5180,5180,5180,0
|
|
20250103,180900,56462370,5180,5180,5180,5180,0
|
|
20250103,180800,56462370,5180,5180,5180,5180,0
|
|
20250103,180700,56462370,5180,5180,5180,5180,0
|
|
20250103,180600,56462370,5180,5180,5180,5180,0
|
|
20250103,180500,56462370,5180,5180,5180,5180,0
|
|
20250103,180400,56462370,5180,5180,5180,5180,0
|
|
20250103,180300,56462370,5180,5180,5180,5180,0
|
|
20250103,180200,56462370,5180,5180,5180,5180,0
|
|
20250103,180100,56462370,5180,5180,5180,5180,0
|
|
20250103,180000,56462370,5180,5180,5180,5180,0
|
|
20250103,175900,56462370,5180,5180,5180,5180,0
|
|
20250103,175800,56462370,5180,5180,5180,5180,0
|
|
20250103,175700,56462370,5180,5180,5180,5180,0
|
|
20250103,175600,56462370,5180,5180,5180,5180,0
|
|
20250103,175500,56462370,5180,5180,5180,5180,0
|
|
20250103,175400,56462370,5180,5180,5180,5180,0
|
|
20250103,175300,56462370,5180,5180,5180,5180,0
|
|
20250103,175200,56462370,5180,5180,5180,5180,0
|
|
20250103,175100,56462370,5180,5180,5180,5180,0
|
|
20250103,175000,56462370,5180,5180,5180,5180,0
|
|
20250103,174900,56462370,5180,5180,5180,5180,0
|
|
20250103,174800,56462370,5180,5180,5180,5180,0
|
|
20250103,174700,56462370,5180,5180,5180,5180,0
|
|
20250103,174600,56462370,5180,5180,5180,5180,49
|
|
20250103,174500,56462370,5180,5180,5180,5180,0
|
|
20250103,174400,56462370,5180,5180,5180,5180,0
|
|
20250103,174300,56462370,5180,5180,5180,5180,0
|
|
20250103,174200,56462370,5180,5180,5180,5180,0
|
|
20250103,174100,56462370,5180,5180,5180,5180,0
|
|
20250103,174000,56462370,5180,5180,5180,5180,0
|
|
20250103,173900,56462370,5180,5180,5180,5180,0
|
|
20250103,173800,56462370,5180,5180,5180,5180,0
|
|
20250103,173700,56462370,5180,5180,5180,5180,0
|
|
20250103,173600,56462370,5180,5180,5180,5180,0
|
|
20250103,173500,56462370,5180,5180,5180,5180,0
|
|
20250103,173400,56462370,5180,5180,5180,5180,0
|
|
20250103,173300,56462370,5180,5180,5180,5180,0
|
|
20250103,173200,56462370,5180,5180,5180,5180,0
|
|
20250103,173100,56462370,5180,5180,5180,5180,0
|
|
20250103,173000,56462370,5180,5180,5180,5180,0
|
|
20250103,172900,56462370,5180,5180,5180,5180,0
|
|
20250103,172800,56462370,5180,5180,5180,5180,0
|
|
20250103,172700,56462370,5180,5180,5180,5180,0
|
|
20250103,172600,56462370,5180,5180,5180,5180,0
|
|
20250103,172500,56462370,5180,5180,5180,5180,0
|
|
20250103,172400,56462370,5180,5180,5180,5180,0
|
|
20250103,172300,56462370,5180,5180,5180,5180,0
|
|
20250103,172200,56462370,5180,5180,5180,5180,0
|
|
20250103,172100,56462370,5180,5180,5180,5180,0
|
|
20250103,172000,56462370,5180,5180,5180,5180,0
|
|
20250103,171900,56462370,5180,5180,5180,5180,0
|
|
20250103,171800,56462370,5180,5180,5180,5180,0
|
|
20250103,171700,56462370,5180,5180,5180,5180,0
|
|
20250103,171600,56462370,5180,5180,5180,5180,49
|
|
20250103,171500,56462370,5180,5180,5180,5180,0
|
|
20250103,171400,56462370,5180,5180,5180,5180,0
|
|
20250103,171300,56462370,5180,5180,5180,5180,0
|
|
20250103,171200,56462370,5180,5180,5180,5180,0
|
|
20250103,171100,56462370,5180,5180,5180,5180,0
|
|
20250103,171000,56462370,5180,5180,5180,5180,0
|
|
20250103,170900,56462370,5180,5180,5180,5180,0
|
|
20250103,170800,56462370,5180,5180,5180,5180,0
|
|
20250103,170700,56462370,5180,5180,5180,5180,0
|
|
20250103,170600,56462370,5180,5180,5180,5180,0
|
|
20250103,170500,56462370,5180,5180,5180,5180,0
|
|
20250103,170400,56462370,5180,5180,5180,5180,0
|
|
20250103,170300,56462370,5180,5180,5180,5180,0
|
|
20250103,170200,56462370,5180,5180,5180,5180,0
|
|
20250103,170100,56462370,5180,5180,5180,5180,0
|
|
20250103,170000,56462370,5180,5180,5180,5180,0
|
|
20250103,165900,56462370,5180,5180,5180,5180,0
|
|
20250103,165800,56462370,5180,5180,5180,5180,0
|
|
20250103,165700,56462370,5180,5180,5180,5180,0
|
|
20250103,165600,56462370,5180,5180,5180,5180,0
|
|
20250103,165500,56462370,5180,5180,5180,5180,0
|
|
20250103,165400,56462370,5180,5180,5180,5180,0
|
|
20250103,165300,56462370,5180,5180,5180,5180,0
|
|
20250103,165200,56462370,5180,5180,5180,5180,0
|
|
20250103,165100,56462370,5180,5180,5180,5180,0
|
|
20250103,165000,56462370,5180,5180,5180,5180,0
|
|
20250103,164900,56462370,5180,5180,5180,5180,0
|
|
20250103,164800,56462370,5180,5180,5180,5180,0
|
|
20250103,164700,56462370,5180,5180,5180,5180,0
|
|
20250103,164600,56462370,5180,5180,5180,5180,49
|
|
20250103,164500,56462370,5180,5180,5180,5180,0
|
|
20250103,164400,56462370,5180,5180,5180,5180,0
|
|
20250103,164300,56462370,5180,5180,5180,5180,0
|
|
20250103,164200,56462370,5180,5180,5180,5180,0
|
|
20250103,164100,56462370,5180,5180,5180,5180,0
|
|
20250103,164000,56462370,5180,5180,5180,5180,0
|
|
20250103,163900,56462370,5180,5180,5180,5180,0
|
|
20250103,163800,56462370,5180,5180,5180,5180,0
|
|
20250103,163700,56462370,5180,5180,5180,5180,0
|
|
20250103,163600,56462370,5180,5180,5180,5180,0
|
|
20250103,163500,56462370,5180,5180,5180,5180,0
|
|
20250103,163400,56462370,5180,5180,5180,5180,0
|
|
20250103,163300,56462370,5180,5180,5180,5180,0
|
|
20250103,163200,56462370,5180,5180,5180,5180,0
|
|
20250103,163100,56462370,5180,5180,5180,5180,0
|
|
20250103,163000,56462370,5180,5180,5180,5180,0
|
|
20250103,162900,56462370,5180,5180,5180,5180,0
|
|
20250103,162800,56462370,5180,5180,5180,5180,0
|
|
20250103,162700,56462370,5180,5180,5180,5180,0
|
|
20250103,162600,56462370,5180,5180,5180,5180,0
|
|
20250103,162500,56462370,5180,5180,5180,5180,0
|
|
20250103,162400,56462370,5180,5180,5180,5180,0
|
|
20250103,162300,56462370,5180,5180,5180,5180,0
|
|
20250103,162200,56462370,5180,5180,5180,5180,0
|
|
20250103,162100,56462370,5180,5180,5180,5180,0
|
|
20250103,162000,56462370,5180,5180,5180,5180,0
|
|
20250103,161900,56462370,5180,5180,5180,5180,0
|
|
20250103,161800,56462370,5180,5180,5180,5180,0
|
|
20250103,161700,56462370,5180,5180,5180,5180,0
|
|
20250103,161600,56462370,5180,5180,5180,5180,49
|
|
20250103,161500,56462370,5180,5180,5180,5180,0
|
|
20250103,161400,56462370,5180,5180,5180,5180,0
|
|
20250103,161300,56462370,5180,5180,5180,5180,0
|
|
20250103,161200,56462370,5180,5180,5180,5180,0
|
|
20250103,161100,56462370,5180,5180,5180,5180,0
|
|
20250103,161000,56462370,5180,5180,5180,5180,0
|
|
20250103,160900,56462370,5180,5180,5180,5180,0
|
|
20250103,160800,56462370,5180,5180,5180,5180,0
|
|
20250103,160700,56462370,5180,5180,5180,5180,0
|
|
20250103,160600,56462370,5180,5180,5180,5180,0
|
|
20250103,160500,56462370,5180,5180,5180,5180,0
|
|
20250103,160400,56462370,5180,5180,5180,5180,0
|
|
20250103,160300,56462370,5180,5180,5180,5180,0
|
|
20250103,160200,56462370,5180,5180,5180,5180,0
|
|
20250103,160100,56462370,5180,5180,5180,5180,0
|
|
20250103,160000,56462370,5180,5180,5180,5180,0
|
|
20250103,155900,56462370,5180,5180,5180,5180,0
|
|
20250103,155800,56462370,5180,5180,5180,5180,0
|
|
20250103,155700,56462370,5180,5180,5180,5180,0
|
|
20250103,155600,56462370,5180,5180,5180,5180,0
|
|
20250103,155500,56462370,5180,5180,5180,5180,0
|
|
20250103,155400,56462370,5180,5180,5180,5180,0
|
|
20250103,155300,56462370,5180,5180,5180,5180,0
|
|
20250103,155200,56462370,5180,5180,5180,5180,0
|
|
20250103,155100,56462370,5180,5180,5180,5180,0
|
|
20250103,155000,56462370,5180,5180,5180,5180,0
|
|
20250103,154900,56462370,5180,5180,5180,5180,0
|
|
20250103,154800,56462370,5180,5180,5180,5180,0
|
|
20250103,154700,56462370,5180,5180,5180,5180,0
|
|
20250103,154600,56462370,5180,5180,5180,5180,49
|
|
20250103,154500,56462370,5180,5180,5180,5180,0
|
|
20250103,154400,56462370,5180,5180,5180,5180,0
|
|
20250103,154300,56462370,5180,5180,5180,5180,0
|
|
20250103,154200,56462370,5180,5180,5180,5180,0
|
|
20250103,154100,56462370,5180,5180,5180,5180,0
|
|
20250103,154000,56462370,5180,5180,5180,5180,0
|
|
20250103,153900,56462370,5180,5180,5180,5180,0
|
|
20250103,153800,56462370,5180,5180,5180,5180,0
|
|
20250103,153700,56462370,5180,5180,5180,5180,0
|
|
20250103,153600,56462370,5180,5180,5180,5180,0
|
|
20250103,153500,56462370,5180,5180,5180,5180,0
|
|
20250103,153400,56462370,5180,5180,5180,5180,0
|
|
20250103,153300,56462370,5180,5180,5180,5180,0
|
|
20250103,153200,56462370,5180,5180,5180,5180,0
|
|
20250103,153100,56462370,5180,5180,5180,5180,0
|
|
20250103,153000,56462370,5180,5180,5180,5180,49
|
|
20250103,152900,56208550,5160,5160,5160,5160,0
|
|
20250103,152800,56208550,5160,5160,5160,5160,0
|
|
20250103,152700,56208550,5160,5160,5160,5160,0
|
|
20250103,152600,56208550,5160,5160,5160,5160,0
|
|
20250103,152500,56208550,5160,5160,5160,5160,0
|
|
20250103,152400,56208550,5160,5160,5160,5160,0
|
|
20250103,152300,56208550,5160,5160,5160,5160,0
|
|
20250103,152200,56208550,5160,5160,5160,5160,0
|
|
20250103,152100,56208550,5160,5160,5160,5160,0
|
|
20250103,152000,56208550,5160,5160,5160,5160,0
|
|
20250103,151900,56208550,5160,5170,5170,5160,590
|
|
20250103,151800,53163950,5170,5170,5170,5170,0
|
|
20250103,151700,53163950,5170,5170,5170,5170,0
|
|
20250103,151600,53163950,5170,5170,5170,5170,0
|
|
20250103,151500,53163950,5170,5170,5170,5170,105
|
|
20250103,151400,52621100,5170,5170,5170,5170,21
|
|
20250103,151300,52512530,5170,5170,5170,5170,408
|
|
20250103,151200,50403170,5180,5180,5180,5180,0
|
|
20250103,151100,50403170,5180,5180,5180,5180,60
|
|
20250103,151000,50092370,5160,5160,5160,5160,0
|
|
20250103,150900,50092370,5160,5180,5180,5160,22
|
|
20250103,150800,49978730,5170,5170,5170,5170,415
|
|
20250103,150700,47833180,5170,5170,5170,5170,96
|
|
20250103,150600,47336860,5170,5170,5170,5170,96
|
|
20250103,150500,46840540,5170,5170,5170,5170,0
|
|
20250103,150400,46840540,5170,5170,5170,5170,0
|
|
20250103,150300,46840540,5170,5170,5170,5170,0
|
|
20250103,150200,46840540,5170,5170,5170,5170,60
|
|
20250103,150100,46530340,5170,5170,5170,5170,29
|
|
20250103,150000,46380410,5170,5170,5170,5170,29
|
|
20250103,145900,46230480,5160,5160,5160,5160,0
|
|
20250103,145800,46230480,5160,5160,5160,5160,0
|
|
20250103,145700,46230480,5160,5160,5160,5160,0
|
|
20250103,145600,46230480,5160,5160,5160,5160,0
|
|
20250103,145500,46230480,5160,5160,5160,5160,0
|
|
20250103,145400,46230480,5160,5160,5160,5160,0
|
|
20250103,145300,46230480,5160,5160,5160,5160,0
|
|
20250103,145200,46230480,5160,5160,5160,5160,0
|
|
20250103,145100,46230480,5160,5170,5170,5160,108
|
|
20250103,145000,45673120,5170,5170,5170,5170,0
|
|
20250103,144900,45673120,5170,5170,5170,5170,0
|
|
20250103,144800,45673120,5170,5170,5170,5170,5
|
|
20250103,144700,45647270,5170,5170,5170,5170,9
|
|
20250103,144600,45600740,5170,5170,5170,5170,0
|
|
20250103,144500,45600740,5170,5170,5170,5170,0
|
|
20250103,144400,45600740,5170,5170,5170,5170,0
|
|
20250103,144300,45600740,5170,5170,5170,5170,8
|
|
20250103,144200,45559380,5170,5170,5170,5170,0
|
|
20250103,144100,45559380,5170,5170,5170,5170,0
|
|
20250103,144000,45559380,5170,5170,5170,5170,19
|
|
20250103,143900,45461150,5170,5170,5170,5170,8
|
|
20250103,143800,45419790,5170,5170,5170,5170,0
|
|
20250103,143700,45419790,5170,5170,5170,5170,0
|
|
20250103,143600,45419790,5170,5170,5170,5170,0
|
|
20250103,143500,45419790,5170,5170,5170,5170,8
|
|
20250103,143400,45378430,5160,5160,5160,5160,15
|
|
20250103,143300,45301030,5160,5160,5160,5160,0
|
|
20250103,143200,45301030,5160,5160,5160,5160,0
|
|
20250103,143100,45301030,5160,5160,5160,5160,149
|
|
20250103,143000,44532190,5160,5160,5160,5160,0
|
|
20250103,142900,44532190,5160,5160,5160,5160,0
|
|
20250103,142800,44532190,5160,5160,5160,5160,0
|
|
20250103,142700,44532190,5160,5160,5160,5160,9
|
|
20250103,142600,44485750,5160,5160,5160,5160,0
|
|
20250103,142500,44485750,5160,5160,5160,5160,0
|
|
20250103,142400,44485750,5160,5160,5160,5160,0
|
|
20250103,142300,44485750,5160,5160,5160,5160,9
|
|
20250103,142200,44439310,5160,5160,5160,5160,0
|
|
20250103,142100,44439310,5160,5160,5160,5160,2
|
|
20250103,142000,44428990,5160,5160,5160,5160,0
|
|
20250103,141900,44428990,5160,5160,5160,5160,9
|
|
20250103,141800,44382550,5160,5160,5160,5160,0
|
|
20250103,141700,44382550,5160,5160,5160,5160,0
|
|
20250103,141600,44382550,5160,5160,5160,5160,38
|
|
20250103,141500,44186470,5160,5160,5160,5160,9
|
|
20250103,141400,44140030,5160,5160,5160,5160,0
|
|
20250103,141300,44140030,5160,5160,5160,5160,98
|
|
20250103,141200,43634350,5160,5160,5160,5160,0
|
|
20250103,141100,43634350,5160,5160,5160,5160,9
|
|
20250103,141000,43587910,5160,5160,5160,5160,0
|
|
20250103,140900,43587910,5160,5160,5160,5160,0
|
|
20250103,140800,43587910,5160,5160,5160,5160,0
|
|
20250103,140700,43587910,5160,5160,5160,5160,9
|
|
20250103,140600,43541470,5160,5160,5160,5160,0
|
|
20250103,140500,43541470,5160,5160,5160,5160,0
|
|
20250103,140400,43541470,5160,5160,5160,5160,0
|
|
20250103,140300,43541470,5160,5150,5160,5150,9
|
|
20250103,140200,43495080,5160,5160,5160,5160,0
|
|
20250103,140100,43495080,5160,5160,5160,5160,0
|
|
20250103,140000,43495080,5160,5160,5160,5160,0
|
|
20250103,135900,43495080,5160,5160,5160,5160,9
|
|
20250103,135800,43448640,5150,5150,5150,5150,13
|
|
20250103,135700,43381690,5160,5160,5160,5160,0
|
|
20250103,135600,43381690,5160,5160,5160,5160,0
|
|
20250103,135500,43381690,5160,5160,5170,5160,10
|
|
20250103,135400,43330010,5140,5140,5140,5140,0
|
|
20250103,135300,43330010,5140,5140,5140,5140,128
|
|
20250103,135200,42672090,5130,5130,5130,5130,0
|
|
20250103,135100,42672090,5130,5130,5130,5130,176
|
|
20250103,135000,41769210,5130,5130,5130,5130,0
|
|
20250103,134900,41769210,5130,5130,5130,5130,0
|
|
20250103,134800,41769210,5130,5130,5130,5130,0
|
|
20250103,134700,41769210,5130,5130,5130,5130,70
|
|
20250103,134600,41410110,5130,5130,5130,5130,0
|
|
20250103,134500,41410110,5130,5130,5130,5130,0
|
|
20250103,134400,41410110,5130,5130,5130,5130,0
|
|
20250103,134300,41410110,5130,5130,5130,5130,9
|
|
20250103,134200,41363940,5130,5130,5130,5130,0
|
|
20250103,134100,41363940,5130,5130,5130,5130,0
|
|
20250103,134000,41363940,5130,5130,5130,5130,0
|
|
20250103,133900,41363940,5130,5130,5130,5130,9
|
|
20250103,133800,41317770,5130,5130,5130,5130,0
|
|
20250103,133700,41317770,5130,5130,5130,5130,0
|
|
20250103,133600,41317770,5130,5130,5130,5130,0
|
|
20250103,133500,41317770,5130,5130,5130,5130,9
|
|
20250103,133400,41271600,5120,5120,5120,5120,0
|
|
20250103,133300,41271600,5120,5120,5120,5120,0
|
|
20250103,133200,41271600,5120,5120,5120,5120,0
|
|
20250103,133100,41271600,5120,5120,5120,5120,0
|
|
20250103,133000,41271600,5120,5120,5120,5120,0
|
|
20250103,132900,41271600,5120,5120,5120,5120,897
|
|
20250103,132800,36678960,5110,5110,5110,5110,0
|
|
20250103,132700,36678960,5110,5110,5110,5110,0
|
|
20250103,132600,36678960,5110,5110,5110,5110,0
|
|
20250103,132500,36678960,5110,5110,5110,5110,13
|
|
20250103,132400,36612530,5110,5110,5110,5110,0
|
|
20250103,132300,36612530,5110,5110,5110,5110,0
|
|
20250103,132200,36612530,5110,5110,5110,5110,0
|
|
20250103,132100,36612530,5110,5110,5110,5110,0
|
|
20250103,132000,36612530,5110,5110,5110,5110,0
|
|
20250103,131900,36612530,5110,5110,5110,5110,0
|
|
20250103,131800,36612530,5110,5110,5110,5110,0
|
|
20250103,131700,36612530,5110,5110,5110,5110,0
|
|
20250103,131600,36612530,5110,5110,5110,5110,0
|
|
20250103,131500,36612530,5110,5110,5110,5110,0
|
|
20250103,131400,36612530,5110,5110,5110,5110,0
|
|
20250103,131300,36612530,5110,5110,5110,5110,23
|
|
20250103,131200,36495000,5110,5110,5110,5110,0
|
|
20250103,131100,36495000,5110,5110,5110,5110,0
|
|
20250103,131000,36495000,5110,5110,5110,5110,0
|
|
20250103,130900,36495000,5110,5110,5110,5110,0
|
|
20250103,130800,36495000,5110,5110,5110,5110,0
|
|
20250103,130700,36495000,5110,5110,5110,5110,0
|
|
20250103,130600,36495000,5110,5110,5110,5110,0
|
|
20250103,130500,36495000,5110,5110,5110,5110,11
|
|
20250103,130400,36438790,5110,5110,5110,5110,226
|
|
20250103,130300,35283930,5110,5110,5110,5110,0
|
|
20250103,130200,35283930,5110,5110,5120,5110,38
|
|
20250103,130100,35089720,5110,5110,5110,5110,0
|
|
20250103,130000,35089720,5110,5110,5110,5110,0
|
|
20250103,125900,35089720,5110,5100,5110,5100,300
|
|
20250103,125800,33557790,5100,5100,5100,5100,0
|
|
20250103,125700,33557790,5100,5100,5100,5100,0
|
|
20250103,125600,33557790,5100,5100,5100,5100,0
|
|
20250103,125500,33557790,5100,5100,5100,5100,0
|
|
20250103,125400,33557790,5100,5100,5100,5100,0
|
|
20250103,125300,33557790,5100,5100,5100,5100,0
|
|
20250103,125200,33557790,5100,5100,5100,5100,0
|
|
20250103,125100,33557790,5100,5100,5100,5100,0
|
|
20250103,125000,33557790,5100,5100,5100,5100,0
|
|
20250103,124900,33557790,5100,5100,5100,5100,0
|
|
20250103,124800,33557790,5100,5100,5100,5100,0
|
|
20250103,124700,33557790,5100,5100,5100,5100,0
|
|
20250103,124600,33557790,5100,5100,5100,5100,15
|
|
20250103,124500,33481290,5100,5100,5100,5100,0
|
|
20250103,124400,33481290,5100,5100,5100,5100,0
|
|
20250103,124300,33481290,5100,5100,5100,5100,15
|
|
20250103,124200,33404790,5090,5090,5090,5090,0
|
|
20250103,124100,33404790,5090,5090,5090,5090,0
|
|
20250103,124000,33404790,5090,5090,5090,5090,0
|
|
20250103,123900,33404790,5090,5090,5090,5090,0
|
|
20250103,123800,33404790,5090,5090,5090,5090,0
|
|
20250103,123700,33404790,5090,5090,5090,5090,0
|
|
20250103,123600,33404790,5090,5090,5090,5090,0
|
|
20250103,123500,33404790,5090,5090,5090,5090,0
|
|
20250103,123400,33404790,5090,5090,5090,5090,0
|
|
20250103,123300,33404790,5090,5090,5090,5090,0
|
|
20250103,123200,33404790,5090,5090,5090,5090,0
|
|
20250103,123100,33404790,5090,5090,5090,5090,0
|
|
20250103,123000,33404790,5090,5090,5090,5090,0
|
|
20250103,122900,33404790,5090,5090,5090,5090,0
|
|
20250103,122800,33404790,5090,5090,5090,5090,0
|
|
20250103,122700,33404790,5090,5090,5090,5090,0
|
|
20250103,122600,33404790,5090,5090,5090,5090,0
|
|
20250103,122500,33404790,5090,5090,5090,5090,0
|
|
20250103,122400,33404790,5090,5090,5090,5090,0
|
|
20250103,122300,33404790,5090,5090,5090,5090,0
|
|
20250103,122200,33404790,5090,5090,5090,5090,0
|
|
20250103,122100,33404790,5090,5090,5090,5090,0
|
|
20250103,122000,33404790,5090,5090,5090,5090,0
|
|
20250103,121900,33404790,5090,5090,5090,5090,0
|
|
20250103,121800,33404790,5090,5090,5090,5090,0
|
|
20250103,121700,33404790,5090,5090,5090,5090,0
|
|
20250103,121600,33404790,5090,5090,5090,5090,0
|
|
20250103,121500,33404790,5090,5090,5090,5090,0
|
|
20250103,121400,33404790,5090,5090,5090,5090,0
|
|
20250103,121300,33404790,5090,5090,5090,5090,112
|
|
20250103,121200,32834710,5080,5080,5080,5080,0
|
|
20250103,121100,32834710,5080,5080,5080,5080,0
|
|
20250103,121000,32834710,5080,5080,5080,5080,0
|
|
20250103,120900,32834710,5080,5080,5080,5080,0
|
|
20250103,120800,32834710,5080,5080,5080,5080,0
|
|
20250103,120700,32834710,5080,5080,5080,5080,0
|
|
20250103,120600,32834710,5080,5080,5080,5080,0
|
|
20250103,120500,32834710,5080,5080,5080,5080,0
|
|
20250103,120400,32834710,5080,5080,5080,5080,0
|
|
20250103,120300,32834710,5080,5080,5080,5080,0
|
|
20250103,120200,32834710,5080,5090,5090,5080,220
|
|
20250103,120100,31715110,5090,5090,5090,5090,0
|
|
20250103,120000,31715110,5090,5090,5090,5090,0
|
|
20250103,115900,31715110,5090,5090,5090,5090,0
|
|
20250103,115800,31715110,5090,5090,5090,5090,0
|
|
20250103,115700,31715110,5090,5090,5090,5090,0
|
|
20250103,115600,31715110,5090,5090,5090,5090,0
|
|
20250103,115500,31715110,5090,5090,5090,5090,0
|
|
20250103,115400,31715110,5090,5090,5090,5090,0
|
|
20250103,115300,31715110,5090,5090,5090,5090,1
|
|
20250103,115200,31710020,5090,5090,5090,5090,0
|
|
20250103,115100,31710020,5090,5090,5090,5090,0
|
|
20250103,115000,31710020,5090,5090,5090,5090,0
|
|
20250103,114900,31710020,5090,5090,5090,5090,0
|
|
20250103,114800,31710020,5090,5090,5090,5090,0
|
|
20250103,114700,31710020,5090,5090,5090,5090,0
|
|
20250103,114600,31710020,5090,5090,5090,5090,0
|
|
20250103,114500,31710020,5090,5090,5090,5090,0
|
|
20250103,114400,31710020,5090,5090,5090,5090,0
|
|
20250103,114300,31710020,5090,5090,5090,5090,0
|
|
20250103,114200,31710020,5090,5090,5090,5090,1
|
|
20250103,114100,31704930,5080,5080,5080,5080,0
|
|
20250103,114000,31704930,5080,5080,5080,5080,0
|
|
20250103,113900,31704930,5080,5080,5080,5080,0
|
|
20250103,113800,31704930,5080,5080,5080,5080,0
|
|
20250103,113700,31704930,5080,5080,5080,5080,0
|
|
20250103,113600,31704930,5080,5080,5080,5080,590
|
|
20250103,113500,28707730,5110,5110,5110,5110,0
|
|
20250103,113400,28707730,5110,5110,5110,5110,0
|
|
20250103,113300,28707730,5110,5110,5110,5110,0
|
|
20250103,113200,28707730,5110,5110,5110,5110,0
|
|
20250103,113100,28707730,5110,5110,5110,5110,0
|
|
20250103,113000,28707730,5110,5110,5110,5110,0
|
|
20250103,112900,28707730,5110,5110,5110,5110,0
|
|
20250103,112800,28707730,5110,5110,5110,5110,0
|
|
20250103,112700,28707730,5110,5110,5110,5110,0
|
|
20250103,112600,28707730,5110,5110,5110,5110,0
|
|
20250103,112500,28707730,5110,5110,5110,5110,0
|
|
20250103,112400,28707730,5110,5110,5110,5110,0
|
|
20250103,112300,28707730,5110,5110,5110,5110,0
|
|
20250103,112200,28707730,5110,5110,5110,5110,20
|
|
20250103,112100,28605530,5110,5110,5110,5110,0
|
|
20250103,112000,28605530,5110,5110,5110,5110,0
|
|
20250103,111900,28605530,5110,5110,5110,5110,0
|
|
20250103,111800,28605530,5110,5110,5110,5110,0
|
|
20250103,111700,28605530,5110,5110,5110,5110,0
|
|
20250103,111600,28605530,5110,5110,5110,5110,0
|
|
20250103,111500,28605530,5110,5110,5110,5110,0
|
|
20250103,111400,28605530,5110,5110,5110,5110,0
|
|
20250103,111300,28605530,5110,5110,5110,5110,0
|
|
20250103,111200,28605530,5110,5110,5110,5110,0
|
|
20250103,111100,28605530,5110,5110,5110,5110,0
|
|
20250103,111000,28605530,5110,5110,5110,5110,0
|
|
20250103,110900,28605530,5110,5110,5110,5110,0
|
|
20250103,110800,28605530,5110,5110,5110,5110,0
|
|
20250103,110700,28605530,5110,5110,5110,5110,0
|
|
20250103,110600,28605530,5110,5110,5110,5110,0
|
|
20250103,110500,28605530,5110,5110,5110,5110,0
|
|
20250103,110400,28605530,5110,5110,5110,5110,0
|
|
20250103,110300,28605530,5110,5110,5110,5110,0
|
|
20250103,110200,28605530,5110,5110,5110,5110,0
|
|
20250103,110100,28605530,5110,5110,5110,5110,0
|
|
20250103,110000,28605530,5110,5110,5110,5110,0
|
|
20250103,105900,28605530,5110,5110,5110,5110,4
|
|
20250103,105800,28585090,5080,5080,5080,5080,0
|
|
20250103,105700,28585090,5080,5080,5080,5080,0
|
|
20250103,105600,28585090,5080,5090,5090,5080,183
|
|
20250103,105500,27653780,5090,5090,5090,5090,0
|
|
20250103,105400,27653780,5090,5090,5090,5090,0
|
|
20250103,105300,27653780,5090,5090,5090,5090,0
|
|
20250103,105200,27653780,5090,5090,5090,5090,0
|
|
20250103,105100,27653780,5090,5090,5090,5090,0
|
|
20250103,105000,27653780,5090,5090,5090,5090,0
|
|
20250103,104900,27653780,5090,5090,5090,5090,0
|
|
20250103,104800,27653780,5090,5090,5090,5090,0
|
|
20250103,104700,27653780,5090,5090,5090,5090,0
|
|
20250103,104600,27653780,5090,5090,5090,5090,0
|
|
20250103,104500,27653780,5090,5090,5090,5090,0
|
|
20250103,104400,27653780,5090,5090,5090,5090,0
|
|
20250103,104300,27653780,5090,5090,5090,5090,0
|
|
20250103,104200,27653780,5090,5090,5090,5090,0
|
|
20250103,104100,27653780,5090,5090,5090,5090,0
|
|
20250103,104000,27653780,5090,5090,5090,5090,0
|
|
20250103,103900,27653780,5090,5090,5090,5090,0
|
|
20250103,103800,27653780,5090,5090,5090,5090,0
|
|
20250103,103700,27653780,5090,5090,5090,5090,0
|
|
20250103,103600,27653780,5090,5090,5090,5090,0
|
|
20250103,103500,27653780,5090,5090,5090,5090,0
|
|
20250103,103400,27653780,5090,5090,5090,5090,0
|
|
20250103,103300,27653780,5090,5090,5090,5090,3
|
|
20250103,103200,27638510,5070,5070,5070,5070,0
|
|
20250103,103100,27638510,5070,5070,5070,5070,0
|
|
20250103,103000,27638510,5070,5070,5070,5070,1
|
|
20250103,102900,27633440,5060,5060,5060,5060,0
|
|
20250103,102800,27633440,5060,5060,5060,5060,0
|
|
20250103,102700,27633440,5060,5060,5060,5060,0
|
|
20250103,102600,27633440,5060,5060,5060,5060,0
|
|
20250103,102500,27633440,5060,5060,5060,5060,0
|
|
20250103,102400,27633440,5060,5060,5060,5060,0
|
|
20250103,102300,27633440,5060,5060,5060,5060,0
|
|
20250103,102200,27633440,5060,5060,5060,5060,0
|
|
20250103,102100,27633440,5060,5060,5060,5060,0
|
|
20250103,102000,27633440,5060,5070,5070,5060,423
|
|
20250103,101900,25491100,5090,5090,5090,5090,0
|
|
20250103,101800,25491100,5090,5090,5090,5090,0
|
|
20250103,101700,25491100,5090,5090,5090,5090,0
|
|
20250103,101600,25491100,5090,5090,5090,5090,0
|
|
20250103,101500,25491100,5090,5090,5090,5090,0
|
|
20250103,101400,25491100,5090,5090,5090,5090,0
|
|
20250103,101300,25491100,5090,5090,5090,5090,0
|
|
20250103,101200,25491100,5090,5090,5090,5090,6
|
|
20250103,101100,25460560,5090,5090,5090,5090,0
|
|
20250103,101000,25460560,5090,5090,5090,5090,0
|
|
20250103,100900,25460560,5090,5090,5090,5090,0
|
|
20250103,100800,25460560,5090,5090,5090,5090,0
|
|
20250103,100700,25460560,5090,5080,5090,5080,501
|
|
20250103,100600,22915470,5090,5090,5090,5090,50
|
|
20250103,100500,22660970,5100,5100,5100,5100,500
|
|
20250103,100400,20110970,5100,5100,5100,5100,2
|
|
20250103,100300,20100770,5100,5100,5100,5100,1
|
|
20250103,100200,20095670,5070,5070,5070,5070,0
|
|
20250103,100100,20095670,5070,5070,5070,5070,0
|
|
20250103,100000,20095670,5070,5070,5070,5070,0
|
|
20250103,095900,20095670,5070,5070,5070,5070,0
|
|
20250103,095800,20095670,5070,5070,5070,5070,0
|
|
20250103,095700,20095670,5070,5070,5070,5070,0
|
|
20250103,095600,20095670,5070,5070,5070,5070,0
|
|
20250103,095500,20095670,5070,5070,5070,5070,0
|
|
20250103,095400,20095670,5070,5070,5070,5070,0
|
|
20250103,095300,20095670,5070,5070,5070,5070,0
|
|
20250103,095200,20095670,5070,5070,5070,5070,0
|
|
20250103,095100,20095670,5070,5070,5070,5070,0
|
|
20250103,095000,20095670,5070,5070,5070,5070,0
|
|
20250103,094900,20095670,5070,5070,5070,5070,0
|
|
20250103,094800,20095670,5070,5070,5070,5070,106
|
|
20250103,094700,19558250,5100,5100,5100,5100,0
|
|
20250103,094600,19558250,5100,5100,5100,5100,198
|
|
20250103,094500,18548450,5100,5100,5100,5100,0
|
|
20250103,094400,18548450,5100,5100,5100,5100,0
|
|
20250103,094300,18548450,5100,5100,5100,5100,158
|
|
20250103,094200,17742650,5100,5100,5100,5100,1
|
|
20250103,094100,17737550,5070,5060,5070,5060,438
|
|
20250103,094000,15519290,5100,5100,5100,5100,0
|
|
20250103,093900,15519290,5100,5100,5100,5100,0
|
|
20250103,093800,15519290,5100,5100,5100,5100,2
|
|
20250103,093700,15509090,5070,5060,5070,5060,287
|
|
20250103,093600,14055480,5100,5100,5100,5100,3
|
|
20250103,093500,14040180,5100,5100,5100,5100,0
|
|
20250103,093400,14040180,5100,5100,5100,5100,0
|
|
20250103,093300,14040180,5100,5060,5100,5060,90
|
|
20250103,093200,13584740,5070,5070,5070,5070,9
|
|
20250103,093100,13539110,5060,5060,5060,5060,0
|
|
20250103,093000,13539110,5060,5060,5060,5060,0
|
|
20250103,092900,13539110,5060,5060,5060,5060,0
|
|
20250103,092800,13539110,5060,5060,5060,5060,0
|
|
20250103,092700,13539110,5060,5060,5060,5060,0
|
|
20250103,092600,13539110,5060,5060,5060,5060,61
|
|
20250103,092500,13230450,5100,5100,5100,5100,0
|
|
20250103,092400,13230450,5100,5100,5100,5100,970
|
|
20250103,092300,8283450,5060,5090,5090,5060,1052
|
|
20250103,092200,2948610,5100,5100,5100,5100,20
|
|
20250103,092100,2846610,5100,5100,5100,5100,0
|
|
20250103,092000,2846610,5100,5100,5100,5100,5
|
|
20250103,091900,2821110,5060,5060,5060,5060,0
|
|
20250103,091800,2821110,5060,5060,5060,5060,0
|
|
20250103,091700,2821110,5060,5060,5060,5060,0
|
|
20250103,091600,2821110,5060,5060,5060,5060,0
|
|
20250103,091500,2821110,5060,5060,5060,5060,0
|
|
20250103,091400,2821110,5060,5060,5060,5060,0
|
|
20250103,091300,2821110,5060,5060,5060,5060,0
|
|
20250103,091200,2821110,5060,5060,5060,5060,0
|
|
20250103,091100,2821110,5060,5060,5060,5060,0
|
|
20250103,091000,2821110,5060,5060,5060,5060,0
|
|
20250103,090900,2821110,5060,5060,5060,5060,0
|
|
20250103,090800,2821110,5060,5060,5060,5060,0
|
|
20250103,090700,2821110,5060,5060,5060,5060,0
|
|
20250103,090600,2821110,5060,5060,5060,5060,51
|
|
20250103,090500,2563050,5110,5110,5110,5110,2
|
|
20250103,090400,2552830,5060,5060,5060,5060,0
|
|
20250103,090300,2552830,5060,5060,5060,5060,0
|
|
20250103,090200,2552830,5060,5060,5060,5060,1
|
|
20250103,090100,2547770,5110,5120,5120,5110,337
|
|
20250103,090000,824320,5120,5120,5120,5120,161
|