579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,183600,90960120,9050,9050,9050,9050,266
|
|
20250103,183500,90960120,9050,9050,9050,9050,0
|
|
20250103,183400,90960120,9050,9050,9050,9050,0
|
|
20250103,183300,90960120,9050,9050,9050,9050,0
|
|
20250103,183200,90960120,9050,9050,9050,9050,0
|
|
20250103,183100,90960120,9050,9050,9050,9050,0
|
|
20250103,183000,90960120,9050,9050,9050,9050,0
|
|
20250103,182900,90960120,9050,9050,9050,9050,0
|
|
20250103,182800,90960120,9050,9050,9050,9050,0
|
|
20250103,182700,90960120,9050,9050,9050,9050,0
|
|
20250103,182600,90960120,9050,9050,9050,9050,0
|
|
20250103,182500,90960120,9050,9050,9050,9050,0
|
|
20250103,182400,90960120,9050,9050,9050,9050,0
|
|
20250103,182300,90960120,9050,9050,9050,9050,0
|
|
20250103,182200,90960120,9050,9050,9050,9050,0
|
|
20250103,182100,90960120,9050,9050,9050,9050,0
|
|
20250103,182000,90960120,9050,9050,9050,9050,0
|
|
20250103,181900,90960120,9050,9050,9050,9050,0
|
|
20250103,181800,90960120,9050,9050,9050,9050,0
|
|
20250103,181700,90960120,9050,9050,9050,9050,0
|
|
20250103,181600,90960120,9050,9050,9050,9050,0
|
|
20250103,181500,90960120,9050,9050,9050,9050,0
|
|
20250103,181400,90960120,9050,9050,9050,9050,0
|
|
20250103,181300,90960120,9050,9050,9050,9050,0
|
|
20250103,181200,90960120,9050,9050,9050,9050,0
|
|
20250103,181100,90960120,9050,9050,9050,9050,0
|
|
20250103,181000,90960120,9050,9050,9050,9050,0
|
|
20250103,180900,90960120,9050,9050,9050,9050,0
|
|
20250103,180800,90960120,9050,9050,9050,9050,0
|
|
20250103,180700,90960120,9050,9050,9050,9050,0
|
|
20250103,180600,90960120,9050,9050,9050,9050,266
|
|
20250103,180500,90960120,9050,9050,9050,9050,0
|
|
20250103,180400,90960120,9050,9050,9050,9050,0
|
|
20250103,180300,90960120,9050,9050,9050,9050,0
|
|
20250103,180200,90960120,9050,9050,9050,9050,0
|
|
20250103,180100,90960120,9050,9050,9050,9050,0
|
|
20250103,180000,90960120,9050,9050,9050,9050,0
|
|
20250103,175900,90960120,9050,9050,9050,9050,0
|
|
20250103,175800,90960120,9050,9050,9050,9050,0
|
|
20250103,175700,90960120,9050,9050,9050,9050,0
|
|
20250103,175600,90960120,9050,9050,9050,9050,0
|
|
20250103,175500,90960120,9050,9050,9050,9050,0
|
|
20250103,175400,90960120,9050,9050,9050,9050,0
|
|
20250103,175300,90960120,9050,9050,9050,9050,0
|
|
20250103,175200,90960120,9050,9050,9050,9050,0
|
|
20250103,175100,90960120,9050,9050,9050,9050,0
|
|
20250103,175000,90960120,9050,9050,9050,9050,0
|
|
20250103,174900,90960120,9050,9050,9050,9050,0
|
|
20250103,174800,90960120,9050,9050,9050,9050,0
|
|
20250103,174700,90960120,9050,9050,9050,9050,0
|
|
20250103,174600,90960120,9050,9050,9050,9050,0
|
|
20250103,174500,90960120,9050,9050,9050,9050,0
|
|
20250103,174400,90960120,9050,9050,9050,9050,0
|
|
20250103,174300,90960120,9050,9050,9050,9050,0
|
|
20250103,174200,90960120,9050,9050,9050,9050,0
|
|
20250103,174100,90960120,9050,9050,9050,9050,0
|
|
20250103,174000,90960120,9050,9050,9050,9050,0
|
|
20250103,173900,90960120,9050,9050,9050,9050,0
|
|
20250103,173800,90960120,9050,9050,9050,9050,0
|
|
20250103,173700,90960120,9050,9050,9050,9050,0
|
|
20250103,173600,90960120,9050,9050,9050,9050,266
|
|
20250103,173500,90960120,9050,9050,9050,9050,0
|
|
20250103,173400,90960120,9050,9050,9050,9050,0
|
|
20250103,173300,90960120,9050,9050,9050,9050,0
|
|
20250103,173200,90960120,9050,9050,9050,9050,0
|
|
20250103,173100,90960120,9050,9050,9050,9050,0
|
|
20250103,173000,90960120,9050,9050,9050,9050,0
|
|
20250103,172900,90960120,9050,9050,9050,9050,0
|
|
20250103,172800,90960120,9050,9050,9050,9050,0
|
|
20250103,172700,90960120,9050,9050,9050,9050,0
|
|
20250103,172600,90960120,9050,9050,9050,9050,0
|
|
20250103,172500,90960120,9050,9050,9050,9050,0
|
|
20250103,172400,90960120,9050,9050,9050,9050,0
|
|
20250103,172300,90960120,9050,9050,9050,9050,0
|
|
20250103,172200,90960120,9050,9050,9050,9050,0
|
|
20250103,172100,90960120,9050,9050,9050,9050,0
|
|
20250103,172000,90960120,9050,9050,9050,9050,0
|
|
20250103,171900,90960120,9050,9050,9050,9050,0
|
|
20250103,171800,90960120,9050,9050,9050,9050,0
|
|
20250103,171700,90960120,9050,9050,9050,9050,0
|
|
20250103,171600,90960120,9050,9050,9050,9050,0
|
|
20250103,171500,90960120,9050,9050,9050,9050,0
|
|
20250103,171400,90960120,9050,9050,9050,9050,0
|
|
20250103,171300,90960120,9050,9050,9050,9050,0
|
|
20250103,171200,90960120,9050,9050,9050,9050,0
|
|
20250103,171100,90960120,9050,9050,9050,9050,0
|
|
20250103,171000,90960120,9050,9050,9050,9050,0
|
|
20250103,170900,90960120,9050,9050,9050,9050,0
|
|
20250103,170800,90960120,9050,9050,9050,9050,0
|
|
20250103,170700,90960120,9050,9050,9050,9050,0
|
|
20250103,170600,90960120,9050,9050,9050,9050,266
|
|
20250103,170500,90960120,9050,9050,9050,9050,0
|
|
20250103,170400,90960120,9050,9050,9050,9050,0
|
|
20250103,170300,90960120,9050,9050,9050,9050,0
|
|
20250103,170200,90960120,9050,9050,9050,9050,0
|
|
20250103,170100,90960120,9050,9050,9050,9050,0
|
|
20250103,170000,90960120,9050,9050,9050,9050,0
|
|
20250103,165900,90960120,9050,9050,9050,9050,0
|
|
20250103,165800,90960120,9050,9050,9050,9050,0
|
|
20250103,165700,90960120,9050,9050,9050,9050,0
|
|
20250103,165600,90960120,9050,9050,9050,9050,0
|
|
20250103,165500,90960120,9050,9050,9050,9050,0
|
|
20250103,165400,90960120,9050,9050,9050,9050,0
|
|
20250103,165300,90960120,9050,9050,9050,9050,0
|
|
20250103,165200,90960120,9050,9050,9050,9050,0
|
|
20250103,165100,90960120,9050,9050,9050,9050,0
|
|
20250103,165000,90960120,9050,9050,9050,9050,0
|
|
20250103,164900,90960120,9050,9050,9050,9050,0
|
|
20250103,164800,90960120,9050,9050,9050,9050,0
|
|
20250103,164700,90960120,9050,9050,9050,9050,0
|
|
20250103,164600,90960120,9050,9050,9050,9050,0
|
|
20250103,164500,90960120,9050,9050,9050,9050,0
|
|
20250103,164400,90960120,9050,9050,9050,9050,0
|
|
20250103,164300,90960120,9050,9050,9050,9050,0
|
|
20250103,164200,90960120,9050,9050,9050,9050,0
|
|
20250103,164100,90960120,9050,9050,9050,9050,0
|
|
20250103,164000,90960120,9050,9050,9050,9050,0
|
|
20250103,163900,90960120,9050,9050,9050,9050,0
|
|
20250103,163800,90960120,9050,9050,9050,9050,0
|
|
20250103,163700,90960120,9050,9050,9050,9050,0
|
|
20250103,163600,90960120,9050,9050,9050,9050,266
|
|
20250103,163500,90960120,9050,9050,9050,9050,0
|
|
20250103,163400,90960120,9050,9050,9050,9050,0
|
|
20250103,163300,90960120,9050,9050,9050,9050,0
|
|
20250103,163200,90960120,9050,9050,9050,9050,0
|
|
20250103,163100,90960120,9050,9050,9050,9050,0
|
|
20250103,163000,90960120,9050,9050,9050,9050,0
|
|
20250103,162900,90960120,9050,9050,9050,9050,0
|
|
20250103,162800,90960120,9050,9050,9050,9050,0
|
|
20250103,162700,90960120,9050,9050,9050,9050,0
|
|
20250103,162600,90960120,9050,9050,9050,9050,0
|
|
20250103,162500,90960120,9050,9050,9050,9050,0
|
|
20250103,162400,90960120,9050,9050,9050,9050,0
|
|
20250103,162300,90960120,9050,9050,9050,9050,0
|
|
20250103,162200,90960120,9050,9050,9050,9050,0
|
|
20250103,162100,90960120,9050,9050,9050,9050,0
|
|
20250103,162000,90960120,9050,9050,9050,9050,0
|
|
20250103,161900,90960120,9050,9050,9050,9050,0
|
|
20250103,161800,90960120,9050,9050,9050,9050,0
|
|
20250103,161700,90960120,9050,9050,9050,9050,0
|
|
20250103,161600,90960120,9050,9050,9050,9050,0
|
|
20250103,161500,90960120,9050,9050,9050,9050,0
|
|
20250103,161400,90960120,9050,9050,9050,9050,0
|
|
20250103,161300,90960120,9050,9050,9050,9050,0
|
|
20250103,161200,90960120,9050,9050,9050,9050,0
|
|
20250103,161100,90960120,9050,9050,9050,9050,0
|
|
20250103,161000,90960120,9050,9050,9050,9050,0
|
|
20250103,160900,90960120,9050,9050,9050,9050,0
|
|
20250103,160800,90960120,9050,9050,9050,9050,0
|
|
20250103,160700,90960120,9050,9050,9050,9050,0
|
|
20250103,160600,90960120,9050,9050,9050,9050,266
|
|
20250103,160500,90960120,9050,9050,9050,9050,0
|
|
20250103,160400,90960120,9050,9050,9050,9050,0
|
|
20250103,160300,90960120,9050,9050,9050,9050,0
|
|
20250103,160200,90960120,9050,9050,9050,9050,0
|
|
20250103,160100,90960120,9050,9050,9050,9050,0
|
|
20250103,160000,90960120,9050,9050,9050,9050,0
|
|
20250103,155900,90960120,9050,9050,9050,9050,0
|
|
20250103,155800,90960120,9050,9050,9050,9050,0
|
|
20250103,155700,90960120,9050,9050,9050,9050,0
|
|
20250103,155600,90960120,9050,9050,9050,9050,0
|
|
20250103,155500,90960120,9050,9050,9050,9050,0
|
|
20250103,155400,90960120,9050,9050,9050,9050,0
|
|
20250103,155300,90960120,9050,9050,9050,9050,0
|
|
20250103,155200,90960120,9050,9050,9050,9050,0
|
|
20250103,155100,90960120,9050,9050,9050,9050,0
|
|
20250103,155000,90960120,9050,9050,9050,9050,0
|
|
20250103,154900,90960120,9050,9050,9050,9050,0
|
|
20250103,154800,90960120,9050,9050,9050,9050,0
|
|
20250103,154700,90960120,9050,9050,9050,9050,0
|
|
20250103,154600,90960120,9050,9050,9050,9050,0
|
|
20250103,154500,90960120,9050,9050,9050,9050,0
|
|
20250103,154400,90960120,9050,9050,9050,9050,0
|
|
20250103,154300,90960120,9050,9050,9050,9050,0
|
|
20250103,154200,90960120,9050,9050,9050,9050,0
|
|
20250103,154100,90960120,9050,9050,9050,9050,0
|
|
20250103,154000,90960120,9050,9050,9050,9050,0
|
|
20250103,153900,90960120,9050,9050,9050,9050,0
|
|
20250103,153800,90960120,9050,9050,9050,9050,0
|
|
20250103,153700,90960120,9050,9050,9050,9050,0
|
|
20250103,153600,90960120,9050,9050,9050,9050,266
|
|
20250103,153500,90960120,9050,9050,9050,9050,0
|
|
20250103,153400,90960120,9050,9050,9050,9050,0
|
|
20250103,153300,90960120,9050,9050,9050,9050,0
|
|
20250103,153200,90960120,9050,9050,9050,9050,0
|
|
20250103,153100,90960120,9050,9050,9050,9050,0
|
|
20250103,153000,90960120,9050,9050,9050,9050,266
|
|
20250103,152900,88552820,9050,9050,9050,9050,0
|
|
20250103,152800,88552820,9050,9050,9050,9050,0
|
|
20250103,152700,88552820,9050,9050,9050,9050,0
|
|
20250103,152600,88552820,9050,9050,9050,9050,0
|
|
20250103,152500,88552820,9050,9050,9050,9050,0
|
|
20250103,152400,88552820,9050,9050,9050,9050,0
|
|
20250103,152300,88552820,9050,9050,9050,9050,0
|
|
20250103,152200,88552820,9050,9050,9050,9050,0
|
|
20250103,152100,88552820,9050,9050,9050,9050,0
|
|
20250103,152000,88552820,9050,9050,9050,9050,0
|
|
20250103,151900,88552820,9050,9040,9050,9040,121
|
|
20250103,151800,87457920,9040,9040,9040,9040,0
|
|
20250103,151700,87457920,9040,9040,9040,9040,0
|
|
20250103,151600,87457920,9040,9040,9040,9040,1
|
|
20250103,151500,87448880,9040,9050,9050,9040,60
|
|
20250103,151400,86906470,9040,9040,9040,9040,15
|
|
20250103,151300,86770870,9050,9050,9050,9050,0
|
|
20250103,151200,86770870,9050,9050,9050,9050,0
|
|
20250103,151100,86770870,9050,9050,9050,9050,20
|
|
20250103,151000,86589870,9040,9040,9040,9040,0
|
|
20250103,150900,86589870,9040,9040,9040,9040,0
|
|
20250103,150800,86589870,9040,9040,9040,9040,0
|
|
20250103,150700,86589870,9040,9040,9040,9040,134
|
|
20250103,150600,85378510,9040,9040,9040,9040,0
|
|
20250103,150500,85378510,9040,9040,9040,9040,0
|
|
20250103,150400,85378510,9040,9040,9040,9040,0
|
|
20250103,150300,85378510,9040,9040,9040,9040,0
|
|
20250103,150200,85378510,9040,9040,9040,9040,0
|
|
20250103,150100,85378510,9040,9040,9040,9040,11
|
|
20250103,150000,85279070,9040,9040,9040,9040,0
|
|
20250103,145900,85279070,9040,9040,9040,9040,0
|
|
20250103,145800,85279070,9040,9040,9040,9040,0
|
|
20250103,145700,85279070,9040,9040,9040,9040,0
|
|
20250103,145600,85279070,9040,9040,9040,9040,0
|
|
20250103,145500,85279070,9040,9040,9040,9040,0
|
|
20250103,145400,85279070,9040,9040,9040,9040,33
|
|
20250103,145300,84980750,9040,9040,9040,9040,0
|
|
20250103,145200,84980750,9040,9040,9040,9040,200
|
|
20250103,145100,83172750,9030,9030,9030,9030,0
|
|
20250103,145000,83172750,9030,9030,9030,9030,168
|
|
20250103,144900,81655710,9040,9040,9040,9040,36
|
|
20250103,144800,81330270,9050,9050,9050,9050,0
|
|
20250103,144700,81330270,9050,9050,9050,9050,1
|
|
20250103,144600,81321220,9040,9040,9040,9040,165
|
|
20250103,144500,79829620,9040,9040,9040,9040,10
|
|
20250103,144400,79739220,9040,9040,9040,9040,0
|
|
20250103,144300,79739220,9040,9040,9040,9040,0
|
|
20250103,144200,79739220,9040,9040,9040,9040,0
|
|
20250103,144100,79739220,9040,9040,9040,9040,10
|
|
20250103,144000,79648820,9050,9050,9050,9050,0
|
|
20250103,143900,79648820,9050,9050,9050,9050,0
|
|
20250103,143800,79648820,9050,9050,9050,9050,0
|
|
20250103,143700,79648820,9050,9050,9050,9050,0
|
|
20250103,143600,79648820,9050,9050,9050,9050,0
|
|
20250103,143500,79648820,9050,9050,9050,9050,0
|
|
20250103,143400,79648820,9050,9050,9050,9050,0
|
|
20250103,143300,79648820,9050,9050,9050,9050,0
|
|
20250103,143200,79648820,9050,9050,9050,9050,0
|
|
20250103,143100,79648820,9050,9050,9050,9050,0
|
|
20250103,143000,79648820,9050,9050,9050,9050,0
|
|
20250103,142900,79648820,9050,9050,9050,9050,0
|
|
20250103,142800,79648820,9050,9050,9050,9050,0
|
|
20250103,142700,79648820,9050,9050,9050,9050,0
|
|
20250103,142600,79648820,9050,9050,9050,9050,0
|
|
20250103,142500,79648820,9050,9050,9050,9050,0
|
|
20250103,142400,79648820,9050,9050,9050,9050,0
|
|
20250103,142300,79648820,9050,9050,9050,9050,0
|
|
20250103,142200,79648820,9050,9050,9050,9050,0
|
|
20250103,142100,79648820,9050,9050,9050,9050,0
|
|
20250103,142000,79648820,9050,9050,9050,9050,0
|
|
20250103,141900,79648820,9050,9050,9050,9050,0
|
|
20250103,141800,79648820,9050,9050,9050,9050,0
|
|
20250103,141700,79648820,9050,9050,9050,9050,0
|
|
20250103,141600,79648820,9050,9050,9050,9050,0
|
|
20250103,141500,79648820,9050,9050,9050,9050,0
|
|
20250103,141400,79648820,9050,9040,9050,9040,8
|
|
20250103,141300,79576490,9040,9040,9040,9040,0
|
|
20250103,141200,79576490,9040,9040,9040,9040,0
|
|
20250103,141100,79576490,9040,9040,9040,9040,2
|
|
20250103,141000,79558410,9040,9040,9040,9040,0
|
|
20250103,140900,79558410,9040,9040,9040,9040,0
|
|
20250103,140800,79558410,9040,9040,9040,9040,12
|
|
20250103,140700,79449930,9020,9020,9020,9020,0
|
|
20250103,140600,79449930,9020,9020,9020,9020,1
|
|
20250103,140500,79440910,9040,9040,9040,9040,0
|
|
20250103,140400,79440910,9040,9040,9040,9040,0
|
|
20250103,140300,79440910,9040,9040,9040,9040,0
|
|
20250103,140200,79440910,9040,9030,9040,9030,10
|
|
20250103,140100,79350590,9030,9030,9030,9030,0
|
|
20250103,140000,79350590,9030,9030,9030,9030,0
|
|
20250103,135900,79350590,9030,9030,9030,9030,0
|
|
20250103,135800,79350590,9030,9030,9030,9030,0
|
|
20250103,135700,79350590,9030,9030,9030,9030,0
|
|
20250103,135600,79350590,9030,9030,9030,9030,0
|
|
20250103,135500,79350590,9030,9030,9030,9030,2
|
|
20250103,135400,79332530,9040,9040,9040,9040,1
|
|
20250103,135300,79323490,9040,9040,9040,9040,0
|
|
20250103,135200,79323490,9040,9040,9040,9040,1
|
|
20250103,135100,79314450,9020,9020,9020,9020,0
|
|
20250103,135000,79314450,9020,9020,9020,9020,0
|
|
20250103,134900,79314450,9020,9020,9020,9020,0
|
|
20250103,134800,79314450,9020,9020,9020,9020,0
|
|
20250103,134700,79314450,9020,9020,9020,9020,0
|
|
20250103,134600,79314450,9020,9020,9020,9020,0
|
|
20250103,134500,79314450,9020,9020,9020,9020,0
|
|
20250103,134400,79314450,9020,9020,9020,9020,0
|
|
20250103,134300,79314450,9020,9020,9020,9020,83
|
|
20250103,134200,78565790,9030,9030,9030,9030,134
|
|
20250103,134100,77355770,9040,9050,9050,9040,333
|
|
20250103,134000,74344980,9060,9060,9060,9060,1
|
|
20250103,133900,74335920,9050,9050,9050,9050,0
|
|
20250103,133800,74335920,9050,9060,9060,9050,47
|
|
20250103,133700,73910560,9060,9060,9060,9060,0
|
|
20250103,133600,73910560,9060,9060,9060,9060,0
|
|
20250103,133500,73910560,9060,9060,9060,9060,0
|
|
20250103,133400,73910560,9060,9060,9060,9060,0
|
|
20250103,133300,73910560,9060,9060,9060,9060,0
|
|
20250103,133200,73910560,9060,9060,9060,9060,0
|
|
20250103,133100,73910560,9060,9060,9060,9060,0
|
|
20250103,133000,73910560,9060,9060,9060,9060,0
|
|
20250103,132900,73910560,9060,9060,9060,9060,259
|
|
20250103,132800,71564020,9060,9060,9060,9060,0
|
|
20250103,132700,71564020,9060,9060,9060,9060,0
|
|
20250103,132600,71564020,9060,9060,9060,9060,0
|
|
20250103,132500,71564020,9060,9060,9060,9060,0
|
|
20250103,132400,71564020,9060,9060,9060,9060,0
|
|
20250103,132300,71564020,9060,9060,9060,9060,0
|
|
20250103,132200,71564020,9060,9070,9070,9060,19
|
|
20250103,132100,71391870,9070,9070,9070,9070,1
|
|
20250103,132000,71382800,9070,9070,9070,9070,1
|
|
20250103,131900,71373730,9070,9070,9070,9070,0
|
|
20250103,131800,71373730,9070,9070,9070,9070,0
|
|
20250103,131700,71373730,9070,9070,9070,9070,0
|
|
20250103,131600,71373730,9070,9070,9070,9070,110
|
|
20250103,131500,70376030,9070,9070,9070,9070,0
|
|
20250103,131400,70376030,9070,9070,9070,9070,244
|
|
20250103,131300,68162950,9060,9060,9060,9060,0
|
|
20250103,131200,68162950,9060,9060,9060,9060,125
|
|
20250103,131100,67030450,9050,9050,9050,9050,0
|
|
20250103,131000,67030450,9050,9050,9050,9050,10
|
|
20250103,130900,66939950,9050,9050,9050,9050,0
|
|
20250103,130800,66939950,9050,9050,9050,9050,0
|
|
20250103,130700,66939950,9050,9050,9050,9050,0
|
|
20250103,130600,66939950,9050,9050,9050,9050,30
|
|
20250103,130500,66668450,9060,9060,9060,9060,0
|
|
20250103,130400,66668450,9060,9060,9060,9060,0
|
|
20250103,130300,66668450,9060,9060,9060,9060,0
|
|
20250103,130200,66668450,9060,9060,9060,9060,4
|
|
20250103,130100,66632210,9060,9060,9060,9060,0
|
|
20250103,130000,66632210,9060,9060,9060,9060,0
|
|
20250103,125900,66632210,9060,9060,9060,9060,0
|
|
20250103,125800,66632210,9060,9060,9060,9060,10
|
|
20250103,125700,66541610,9060,9060,9060,9060,1
|
|
20250103,125600,66532550,9060,9060,9060,9060,0
|
|
20250103,125500,66532550,9060,9060,9060,9060,100
|
|
20250103,125400,65626550,9060,9060,9060,9060,1
|
|
20250103,125300,65617490,9050,9050,9050,9050,10
|
|
20250103,125200,65526990,9050,9050,9050,9050,46
|
|
20250103,125100,65110690,9060,9060,9060,9060,0
|
|
20250103,125000,65110690,9060,9060,9060,9060,0
|
|
20250103,124900,65110690,9060,9060,9060,9060,0
|
|
20250103,124800,65110690,9060,9060,9060,9060,0
|
|
20250103,124700,65110690,9060,9060,9060,9060,1
|
|
20250103,124600,65101630,9060,9060,9060,9060,0
|
|
20250103,124500,65101630,9060,9060,9060,9060,0
|
|
20250103,124400,65101630,9060,9060,9060,9060,0
|
|
20250103,124300,65101630,9060,9060,9060,9060,0
|
|
20250103,124200,65101630,9060,9060,9060,9060,0
|
|
20250103,124100,65101630,9060,9060,9060,9060,0
|
|
20250103,124000,65101630,9060,9060,9060,9060,0
|
|
20250103,123900,65101630,9060,9060,9060,9060,1
|
|
20250103,123800,65092570,9050,9050,9050,9050,16
|
|
20250103,123700,64947770,9060,9060,9060,9060,100
|
|
20250103,123600,64041770,9060,9060,9060,9060,0
|
|
20250103,123500,64041770,9060,9060,9060,9060,0
|
|
20250103,123400,64041770,9060,9060,9060,9060,0
|
|
20250103,123300,64041770,9060,9060,9060,9060,0
|
|
20250103,123200,64041770,9060,9060,9060,9060,0
|
|
20250103,123100,64041770,9060,9060,9060,9060,1
|
|
20250103,123000,64032710,9050,9050,9050,9050,35
|
|
20250103,122900,63715960,9050,9050,9050,9050,110
|
|
20250103,122800,62720460,9060,9060,9060,9060,115
|
|
20250103,122700,61678560,9060,9060,9060,9060,0
|
|
20250103,122600,61678560,9060,9060,9060,9060,110
|
|
20250103,122500,60681960,9060,9060,9060,9060,55
|
|
20250103,122400,60183660,9070,9070,9070,9070,0
|
|
20250103,122300,60183660,9070,9070,9070,9070,1
|
|
20250103,122200,60174590,9070,9070,9070,9070,0
|
|
20250103,122100,60174590,9070,9070,9070,9070,0
|
|
20250103,122000,60174590,9070,9070,9070,9070,0
|
|
20250103,121900,60174590,9070,9070,9070,9070,0
|
|
20250103,121800,60174590,9070,9070,9070,9070,0
|
|
20250103,121700,60174590,9070,9070,9070,9070,0
|
|
20250103,121600,60174590,9070,9070,9070,9070,1
|
|
20250103,121500,60165520,9060,9060,9060,9060,0
|
|
20250103,121400,60165520,9060,9060,9060,9060,0
|
|
20250103,121300,60165520,9060,9060,9060,9060,1
|
|
20250103,121200,60156460,9060,9060,9060,9060,0
|
|
20250103,121100,60156460,9060,9060,9060,9060,0
|
|
20250103,121000,60156460,9060,9060,9060,9060,797
|
|
20250103,120900,52935640,9060,9060,9060,9060,0
|
|
20250103,120800,52935640,9060,9060,9060,9060,1
|
|
20250103,120700,52926580,9050,9050,9050,9050,0
|
|
20250103,120600,52926580,9050,9050,9050,9050,0
|
|
20250103,120500,52926580,9050,9050,9050,9050,0
|
|
20250103,120400,52926580,9050,9050,9050,9050,0
|
|
20250103,120300,52926580,9050,9050,9050,9050,0
|
|
20250103,120200,52926580,9050,9050,9050,9050,0
|
|
20250103,120100,52926580,9050,9050,9050,9050,52
|
|
20250103,120000,52455980,9050,9050,9050,9050,2
|
|
20250103,115900,52437880,9050,9050,9050,9050,0
|
|
20250103,115800,52437880,9050,9050,9050,9050,0
|
|
20250103,115700,52437880,9050,9050,9050,9050,9
|
|
20250103,115600,52356430,9040,9040,9040,9040,0
|
|
20250103,115500,52356430,9040,9040,9040,9040,1
|
|
20250103,115400,52347390,9050,9050,9050,9050,0
|
|
20250103,115300,52347390,9050,9050,9050,9050,1
|
|
20250103,115200,52338340,9060,9060,9060,9060,0
|
|
20250103,115100,52338340,9060,9060,9060,9060,0
|
|
20250103,115000,52338340,9060,9060,9060,9060,0
|
|
20250103,114900,52338340,9060,9060,9060,9060,0
|
|
20250103,114800,52338340,9060,9060,9060,9060,0
|
|
20250103,114700,52338340,9060,9060,9060,9060,0
|
|
20250103,114600,52338340,9060,9060,9060,9060,0
|
|
20250103,114500,52338340,9060,9060,9060,9060,0
|
|
20250103,114400,52338340,9060,9060,9060,9060,0
|
|
20250103,114300,52338340,9060,9060,9060,9060,1
|
|
20250103,114200,52329280,9060,9060,9060,9060,0
|
|
20250103,114100,52329280,9060,9040,9060,9040,48
|
|
20250103,114000,51895340,9060,9060,9060,9060,0
|
|
20250103,113900,51895340,9060,9060,9060,9060,0
|
|
20250103,113800,51895340,9060,9060,9060,9060,0
|
|
20250103,113700,51895340,9060,9060,9060,9060,0
|
|
20250103,113600,51895340,9060,9060,9060,9060,1
|
|
20250103,113500,51886280,9060,9060,9060,9060,0
|
|
20250103,113400,51886280,9060,9060,9060,9060,0
|
|
20250103,113300,51886280,9060,9060,9060,9060,0
|
|
20250103,113200,51886280,9060,9060,9060,9060,0
|
|
20250103,113100,51886280,9060,9060,9060,9060,0
|
|
20250103,113000,51886280,9060,9060,9060,9060,0
|
|
20250103,112900,51886280,9060,9060,9060,9060,0
|
|
20250103,112800,51886280,9060,9060,9060,9060,1
|
|
20250103,112700,51877220,9040,9040,9040,9040,0
|
|
20250103,112600,51877220,9040,9050,9050,9040,108
|
|
20250103,112500,50900850,9040,9040,9040,9040,0
|
|
20250103,112400,50900850,9040,9040,9040,9040,0
|
|
20250103,112300,50900850,9040,9040,9040,9040,0
|
|
20250103,112200,50900850,9040,9040,9040,9040,13
|
|
20250103,112100,50783330,9060,9060,9060,9060,0
|
|
20250103,112000,50783330,9060,9060,9060,9060,1
|
|
20250103,111900,50774270,9040,9040,9040,9040,0
|
|
20250103,111800,50774270,9040,9040,9040,9040,26
|
|
20250103,111700,50539230,9070,9070,9070,9070,58
|
|
20250103,111600,50013170,9070,9070,9070,9070,51
|
|
20250103,111500,49550600,9070,9070,9070,9070,0
|
|
20250103,111400,49550600,9070,9070,9070,9070,0
|
|
20250103,111300,49550600,9070,9070,9070,9070,0
|
|
20250103,111200,49550600,9070,9070,9070,9070,1
|
|
20250103,111100,49541530,9070,9070,9070,9070,13
|
|
20250103,111000,49423620,9060,9060,9060,9060,0
|
|
20250103,110900,49423620,9060,9060,9060,9060,0
|
|
20250103,110800,49423620,9060,9060,9060,9060,0
|
|
20250103,110700,49423620,9060,9060,9060,9060,13
|
|
20250103,110600,49305840,9060,9060,9060,9060,0
|
|
20250103,110500,49305840,9060,9060,9060,9060,1
|
|
20250103,110400,49296780,9040,9040,9040,9040,0
|
|
20250103,110300,49296780,9040,9040,9040,9040,0
|
|
20250103,110200,49296780,9040,9040,9040,9040,1
|
|
20250103,110100,49287740,9060,9060,9060,9060,0
|
|
20250103,110000,49287740,9060,9060,9060,9060,0
|
|
20250103,105900,49287740,9060,9060,9060,9060,0
|
|
20250103,105800,49287740,9060,9060,9060,9060,0
|
|
20250103,105700,49287740,9060,9060,9060,9060,1
|
|
20250103,105600,49278680,9040,9040,9040,9040,0
|
|
20250103,105500,49278680,9040,9040,9040,9040,0
|
|
20250103,105400,49278680,9040,9040,9040,9040,0
|
|
20250103,105300,49278680,9040,9060,9060,9040,39
|
|
20250103,105200,48925400,9070,9070,9070,9070,0
|
|
20250103,105100,48925400,9070,9070,9070,9070,0
|
|
20250103,105000,48925400,9070,9070,9070,9070,0
|
|
20250103,104900,48925400,9070,9070,9070,9070,1
|
|
20250103,104800,48916330,9080,9080,9080,9080,0
|
|
20250103,104700,48916330,9080,9080,9080,9080,0
|
|
20250103,104600,48916330,9080,9080,9080,9080,0
|
|
20250103,104500,48916330,9080,9080,9080,9080,0
|
|
20250103,104400,48916330,9080,9080,9080,9080,0
|
|
20250103,104300,48916330,9080,9080,9080,9080,0
|
|
20250103,104200,48916330,9080,9080,9080,9080,0
|
|
20250103,104100,48916330,9080,9080,9080,9080,0
|
|
20250103,104000,48916330,9080,9080,9080,9080,1
|
|
20250103,103900,48907250,9080,9080,9080,9080,0
|
|
20250103,103800,48907250,9080,9080,9080,9080,0
|
|
20250103,103700,48907250,9080,9080,9080,9080,0
|
|
20250103,103600,48907250,9080,9080,9080,9080,1
|
|
20250103,103500,48898170,9090,9090,9090,9090,0
|
|
20250103,103400,48898170,9090,9090,9090,9090,0
|
|
20250103,103300,48898170,9090,9090,9090,9090,0
|
|
20250103,103200,48898170,9090,9090,9090,9090,0
|
|
20250103,103100,48898170,9090,9090,9090,9090,0
|
|
20250103,103000,48898170,9090,9090,9090,9090,0
|
|
20250103,102900,48898170,9090,9090,9090,9090,46
|
|
20250103,102800,48480030,9090,9090,9090,9090,1
|
|
20250103,102700,48470940,9090,9090,9090,9090,0
|
|
20250103,102600,48470940,9090,9090,9090,9090,0
|
|
20250103,102500,48470940,9090,9090,9090,9090,0
|
|
20250103,102400,48470940,9090,9090,9090,9090,0
|
|
20250103,102300,48470940,9090,9090,9090,9090,0
|
|
20250103,102200,48470940,9090,9090,9090,9090,0
|
|
20250103,102100,48470940,9090,9090,9090,9090,0
|
|
20250103,102000,48470940,9090,9090,9090,9090,1
|
|
20250103,101900,48461850,9080,9080,9080,9080,100
|
|
20250103,101800,47553850,9080,9080,9080,9080,3
|
|
20250103,101700,47526610,9090,9090,9090,9090,0
|
|
20250103,101600,47526610,9090,9090,9090,9090,0
|
|
20250103,101500,47526610,9090,9090,9090,9090,10
|
|
20250103,101400,47435710,9060,9060,9060,9060,0
|
|
20250103,101300,47435710,9060,9060,9060,9060,100
|
|
20250103,101200,46529710,9090,9090,9090,9090,1
|
|
20250103,101100,46520620,9090,9090,9090,9090,0
|
|
20250103,101000,46520620,9090,9090,9090,9090,1
|
|
20250103,100900,46511530,9090,9090,9090,9090,1
|
|
20250103,100800,46502440,9070,9070,9070,9070,0
|
|
20250103,100700,46502440,9070,9070,9070,9070,0
|
|
20250103,100600,46502440,9070,9070,9070,9070,4
|
|
20250103,100500,46466160,9070,9070,9070,9070,1
|
|
20250103,100400,46457090,9070,9070,9070,9070,1
|
|
20250103,100300,46448020,9070,9070,9070,9070,2
|
|
20250103,100200,46429880,9070,9070,9070,9070,5
|
|
20250103,100100,46384530,9090,9090,9090,9090,6
|
|
20250103,100000,46329990,9100,9100,9100,9100,0
|
|
20250103,095900,46329990,9100,9100,9100,9100,0
|
|
20250103,095800,46329990,9100,9100,9100,9100,0
|
|
20250103,095700,46329990,9100,9100,9100,9100,0
|
|
20250103,095600,46329990,9100,9100,9100,9100,1
|
|
20250103,095500,46320890,9100,9090,9100,9090,2
|
|
20250103,095400,46302700,9060,9060,9060,9060,446
|
|
20250103,095300,42261940,9060,9060,9060,9060,0
|
|
20250103,095200,42261940,9060,9060,9060,9060,0
|
|
20250103,095100,42261940,9060,9060,9060,9060,0
|
|
20250103,095000,42261940,9060,9060,9060,9060,100
|
|
20250103,094900,41355940,9060,9060,9060,9060,100
|
|
20250103,094800,40449940,9060,9080,9080,9060,219
|
|
20250103,094700,38465780,9070,9070,9070,9070,128
|
|
20250103,094600,37304820,9080,9080,9080,9080,0
|
|
20250103,094500,37304820,9080,9080,9080,9080,1
|
|
20250103,094400,37295740,9090,9090,9090,9090,1
|
|
20250103,094300,37286650,9110,9110,9110,9110,0
|
|
20250103,094200,37286650,9110,9110,9110,9110,0
|
|
20250103,094100,37286650,9110,9110,9110,9110,0
|
|
20250103,094000,37286650,9110,9110,9110,9110,1
|
|
20250103,093900,37277540,9110,9110,9110,9110,1
|
|
20250103,093800,37268430,9070,9070,9070,9070,0
|
|
20250103,093700,37268430,9070,9100,9100,9070,140
|
|
20250103,093600,35996850,9100,9090,9100,9090,138
|
|
20250103,093500,34742080,9090,9090,9090,9090,0
|
|
20250103,093400,34742080,9090,9090,9090,9090,6
|
|
20250103,093300,34687540,9100,9100,9100,9100,3
|
|
20250103,093200,34660240,9100,9100,9100,9100,2
|
|
20250103,093100,34642040,9100,9100,9100,9100,0
|
|
20250103,093000,34642040,9100,9100,9100,9100,110
|
|
20250103,092900,33641040,9090,9060,9090,9060,731
|
|
20250103,092800,26998670,9060,9030,9060,9030,479
|
|
20250103,092700,22666080,9030,9040,9040,9030,129
|
|
20250103,092600,21500010,9040,9040,9040,9040,0
|
|
20250103,092500,21500010,9040,9040,9040,9040,0
|
|
20250103,092400,21500010,9040,9040,9040,9040,1
|
|
20250103,092300,21490970,9040,9040,9040,9040,0
|
|
20250103,092200,21490970,9040,9040,9040,9040,0
|
|
20250103,092100,21490970,9040,9040,9040,9040,80
|
|
20250103,092000,20767770,9040,9040,9040,9040,100
|
|
20250103,091900,19863770,9040,9040,9040,9040,100
|
|
20250103,091800,18959770,9040,9040,9040,9040,11
|
|
20250103,091700,18860330,9040,9030,9040,9030,200
|
|
20250103,091600,17052430,9040,9040,9040,9040,1
|
|
20250103,091500,17043390,9030,9020,9030,9020,448
|
|
20250103,091400,12998950,9020,9020,9020,9020,8
|
|
20250103,091300,12926790,9020,9020,9020,8980,301
|
|
20250103,091200,10223200,9020,9040,9040,9020,242
|
|
20250103,091100,8039420,9040,9040,9040,9040,20
|
|
20250103,091000,7858620,9020,9020,9020,9020,10
|
|
20250103,090900,7768420,9020,9020,9020,9020,122
|
|
20250103,090800,6667980,9020,9040,9040,9020,15
|
|
20250103,090700,6532660,9040,9040,9040,9040,0
|
|
20250103,090600,6532660,9040,9040,9040,9040,1
|
|
20250103,090500,6523620,9020,9020,9020,9020,16
|
|
20250103,090400,6379300,9050,9050,9050,9050,0
|
|
20250103,090300,6379300,9050,9050,9050,9050,0
|
|
20250103,090200,6379300,9050,9050,9050,9050,2
|
|
20250103,090100,6361200,8950,8950,8950,8950,0
|
|
20250103,090000,6361200,8950,8990,8990,8950,709
|