579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,183600,173604260,9070,9070,9070,9070,68
|
|
20250106,183500,173604260,9070,9070,9070,9070,0
|
|
20250106,183400,173604260,9070,9070,9070,9070,0
|
|
20250106,183300,173604260,9070,9070,9070,9070,0
|
|
20250106,183200,173604260,9070,9070,9070,9070,0
|
|
20250106,183100,173604260,9070,9070,9070,9070,0
|
|
20250106,183000,173604260,9070,9070,9070,9070,0
|
|
20250106,182900,173604260,9070,9070,9070,9070,0
|
|
20250106,182800,173604260,9070,9070,9070,9070,0
|
|
20250106,182700,173604260,9070,9070,9070,9070,0
|
|
20250106,182600,173604260,9070,9070,9070,9070,0
|
|
20250106,182500,173604260,9070,9070,9070,9070,0
|
|
20250106,182400,173604260,9070,9070,9070,9070,0
|
|
20250106,182300,173604260,9070,9070,9070,9070,0
|
|
20250106,182200,173604260,9070,9070,9070,9070,0
|
|
20250106,182100,173604260,9070,9070,9070,9070,0
|
|
20250106,182000,173604260,9070,9070,9070,9070,0
|
|
20250106,181900,173604260,9070,9070,9070,9070,0
|
|
20250106,181800,173604260,9070,9070,9070,9070,0
|
|
20250106,181700,173604260,9070,9070,9070,9070,0
|
|
20250106,181600,173604260,9070,9070,9070,9070,0
|
|
20250106,181500,173604260,9070,9070,9070,9070,0
|
|
20250106,181400,173604260,9070,9070,9070,9070,0
|
|
20250106,181300,173604260,9070,9070,9070,9070,0
|
|
20250106,181200,173604260,9070,9070,9070,9070,0
|
|
20250106,181100,173604260,9070,9070,9070,9070,0
|
|
20250106,181000,173604260,9070,9070,9070,9070,0
|
|
20250106,180900,173604260,9070,9070,9070,9070,0
|
|
20250106,180800,173604260,9070,9070,9070,9070,0
|
|
20250106,180700,173604260,9070,9070,9070,9070,0
|
|
20250106,180600,173604260,9070,9070,9070,9070,68
|
|
20250106,180500,173604260,9070,9070,9070,9070,0
|
|
20250106,180400,173604260,9070,9070,9070,9070,0
|
|
20250106,180300,173604260,9070,9070,9070,9070,0
|
|
20250106,180200,173604260,9070,9070,9070,9070,0
|
|
20250106,180100,173604260,9070,9070,9070,9070,0
|
|
20250106,180000,173604260,9070,9070,9070,9070,0
|
|
20250106,175900,173604260,9070,9070,9070,9070,0
|
|
20250106,175800,173604260,9070,9070,9070,9070,0
|
|
20250106,175700,173604260,9070,9070,9070,9070,0
|
|
20250106,175600,173604260,9070,9070,9070,9070,0
|
|
20250106,175500,173604260,9070,9070,9070,9070,0
|
|
20250106,175400,173604260,9070,9070,9070,9070,0
|
|
20250106,175300,173604260,9070,9070,9070,9070,0
|
|
20250106,175200,173604260,9070,9070,9070,9070,0
|
|
20250106,175100,173604260,9070,9070,9070,9070,0
|
|
20250106,175000,173604260,9070,9070,9070,9070,0
|
|
20250106,174900,173604260,9070,9070,9070,9070,0
|
|
20250106,174800,173604260,9070,9070,9070,9070,0
|
|
20250106,174700,173604260,9070,9070,9070,9070,0
|
|
20250106,174600,173604260,9070,9070,9070,9070,0
|
|
20250106,174500,173604260,9070,9070,9070,9070,0
|
|
20250106,174400,173604260,9070,9070,9070,9070,0
|
|
20250106,174300,173604260,9070,9070,9070,9070,0
|
|
20250106,174200,173604260,9070,9070,9070,9070,0
|
|
20250106,174100,173604260,9070,9070,9070,9070,0
|
|
20250106,174000,173604260,9070,9070,9070,9070,0
|
|
20250106,173900,173604260,9070,9070,9070,9070,0
|
|
20250106,173800,173604260,9070,9070,9070,9070,0
|
|
20250106,173700,173604260,9070,9070,9070,9070,0
|
|
20250106,173600,173604260,9070,9070,9070,9070,68
|
|
20250106,173500,173604260,9070,9070,9070,9070,0
|
|
20250106,173400,173604260,9070,9070,9070,9070,0
|
|
20250106,173300,173604260,9070,9070,9070,9070,0
|
|
20250106,173200,173604260,9070,9070,9070,9070,0
|
|
20250106,173100,173604260,9070,9070,9070,9070,0
|
|
20250106,173000,173604260,9070,9070,9070,9070,0
|
|
20250106,172900,173604260,9070,9070,9070,9070,0
|
|
20250106,172800,173604260,9070,9070,9070,9070,0
|
|
20250106,172700,173604260,9070,9070,9070,9070,0
|
|
20250106,172600,173604260,9070,9070,9070,9070,0
|
|
20250106,172500,173604260,9070,9070,9070,9070,0
|
|
20250106,172400,173604260,9070,9070,9070,9070,0
|
|
20250106,172300,173604260,9070,9070,9070,9070,0
|
|
20250106,172200,173604260,9070,9070,9070,9070,0
|
|
20250106,172100,173604260,9070,9070,9070,9070,0
|
|
20250106,172000,173604260,9070,9070,9070,9070,0
|
|
20250106,171900,173604260,9070,9070,9070,9070,0
|
|
20250106,171800,173604260,9070,9070,9070,9070,0
|
|
20250106,171700,173604260,9070,9070,9070,9070,0
|
|
20250106,171600,173604260,9070,9070,9070,9070,0
|
|
20250106,171500,173604260,9070,9070,9070,9070,0
|
|
20250106,171400,173604260,9070,9070,9070,9070,0
|
|
20250106,171300,173604260,9070,9070,9070,9070,0
|
|
20250106,171200,173604260,9070,9070,9070,9070,0
|
|
20250106,171100,173604260,9070,9070,9070,9070,0
|
|
20250106,171000,173604260,9070,9070,9070,9070,0
|
|
20250106,170900,173604260,9070,9070,9070,9070,0
|
|
20250106,170800,173604260,9070,9070,9070,9070,0
|
|
20250106,170700,173604260,9070,9070,9070,9070,0
|
|
20250106,170600,173604260,9070,9070,9070,9070,68
|
|
20250106,170500,173604260,9070,9070,9070,9070,0
|
|
20250106,170400,173604260,9070,9070,9070,9070,0
|
|
20250106,170300,173604260,9070,9070,9070,9070,0
|
|
20250106,170200,173604260,9070,9070,9070,9070,0
|
|
20250106,170100,173604260,9070,9070,9070,9070,0
|
|
20250106,170000,173604260,9070,9070,9070,9070,0
|
|
20250106,165900,173604260,9070,9070,9070,9070,0
|
|
20250106,165800,173604260,9070,9070,9070,9070,0
|
|
20250106,165700,173604260,9070,9070,9070,9070,0
|
|
20250106,165600,173604260,9070,9070,9070,9070,0
|
|
20250106,165500,173604260,9070,9070,9070,9070,0
|
|
20250106,165400,173604260,9070,9070,9070,9070,0
|
|
20250106,165300,173604260,9070,9070,9070,9070,0
|
|
20250106,165200,173604260,9070,9070,9070,9070,0
|
|
20250106,165100,173604260,9070,9070,9070,9070,0
|
|
20250106,165000,173604260,9070,9070,9070,9070,0
|
|
20250106,164900,173604260,9070,9070,9070,9070,0
|
|
20250106,164800,173604260,9070,9070,9070,9070,0
|
|
20250106,164700,173604260,9070,9070,9070,9070,0
|
|
20250106,164600,173604260,9070,9070,9070,9070,0
|
|
20250106,164500,173604260,9070,9070,9070,9070,0
|
|
20250106,164400,173604260,9070,9070,9070,9070,0
|
|
20250106,164300,173604260,9070,9070,9070,9070,0
|
|
20250106,164200,173604260,9070,9070,9070,9070,0
|
|
20250106,164100,173604260,9070,9070,9070,9070,0
|
|
20250106,164000,173604260,9070,9070,9070,9070,0
|
|
20250106,163900,173604260,9070,9070,9070,9070,0
|
|
20250106,163800,173604260,9070,9070,9070,9070,0
|
|
20250106,163700,173604260,9070,9070,9070,9070,0
|
|
20250106,163600,173604260,9070,9070,9070,9070,68
|
|
20250106,163500,173604260,9070,9070,9070,9070,0
|
|
20250106,163400,173604260,9070,9070,9070,9070,0
|
|
20250106,163300,173604260,9070,9070,9070,9070,0
|
|
20250106,163200,173604260,9070,9070,9070,9070,0
|
|
20250106,163100,173604260,9070,9070,9070,9070,0
|
|
20250106,163000,173604260,9070,9070,9070,9070,0
|
|
20250106,162900,173604260,9070,9070,9070,9070,0
|
|
20250106,162800,173604260,9070,9070,9070,9070,0
|
|
20250106,162700,173604260,9070,9070,9070,9070,0
|
|
20250106,162600,173604260,9070,9070,9070,9070,0
|
|
20250106,162500,173604260,9070,9070,9070,9070,0
|
|
20250106,162400,173604260,9070,9070,9070,9070,0
|
|
20250106,162300,173604260,9070,9070,9070,9070,0
|
|
20250106,162200,173604260,9070,9070,9070,9070,0
|
|
20250106,162100,173604260,9070,9070,9070,9070,0
|
|
20250106,162000,173604260,9070,9070,9070,9070,0
|
|
20250106,161900,173604260,9070,9070,9070,9070,0
|
|
20250106,161800,173604260,9070,9070,9070,9070,0
|
|
20250106,161700,173604260,9070,9070,9070,9070,0
|
|
20250106,161600,173604260,9070,9070,9070,9070,0
|
|
20250106,161500,173604260,9070,9070,9070,9070,0
|
|
20250106,161400,173604260,9070,9070,9070,9070,0
|
|
20250106,161300,173604260,9070,9070,9070,9070,0
|
|
20250106,161200,173604260,9070,9070,9070,9070,0
|
|
20250106,161100,173604260,9070,9070,9070,9070,0
|
|
20250106,161000,173604260,9070,9070,9070,9070,0
|
|
20250106,160900,173604260,9070,9070,9070,9070,0
|
|
20250106,160800,173604260,9070,9070,9070,9070,0
|
|
20250106,160700,173604260,9070,9070,9070,9070,0
|
|
20250106,160600,173604260,9070,9070,9070,9070,68
|
|
20250106,160500,173604260,9070,9070,9070,9070,0
|
|
20250106,160400,173604260,9070,9070,9070,9070,0
|
|
20250106,160300,173604260,9070,9070,9070,9070,0
|
|
20250106,160200,173604260,9070,9070,9070,9070,0
|
|
20250106,160100,173604260,9070,9070,9070,9070,0
|
|
20250106,160000,173604260,9070,9070,9070,9070,0
|
|
20250106,155900,173604260,9070,9070,9070,9070,0
|
|
20250106,155800,173604260,9070,9070,9070,9070,0
|
|
20250106,155700,173604260,9070,9070,9070,9070,0
|
|
20250106,155600,173604260,9070,9070,9070,9070,0
|
|
20250106,155500,173604260,9070,9070,9070,9070,0
|
|
20250106,155400,173604260,9070,9070,9070,9070,0
|
|
20250106,155300,173604260,9070,9070,9070,9070,0
|
|
20250106,155200,173604260,9070,9070,9070,9070,0
|
|
20250106,155100,173604260,9070,9070,9070,9070,0
|
|
20250106,155000,173604260,9070,9070,9070,9070,0
|
|
20250106,154900,173604260,9070,9070,9070,9070,0
|
|
20250106,154800,173604260,9070,9070,9070,9070,0
|
|
20250106,154700,173604260,9070,9070,9070,9070,0
|
|
20250106,154600,173604260,9070,9070,9070,9070,0
|
|
20250106,154500,173604260,9070,9070,9070,9070,0
|
|
20250106,154400,173604260,9070,9070,9070,9070,0
|
|
20250106,154300,173604260,9070,9070,9070,9070,0
|
|
20250106,154200,173604260,9070,9070,9070,9070,0
|
|
20250106,154100,173604260,9070,9070,9070,9070,0
|
|
20250106,154000,173604260,9070,9070,9070,9070,0
|
|
20250106,153900,173604260,9070,9070,9070,9070,0
|
|
20250106,153800,173604260,9070,9070,9070,9070,0
|
|
20250106,153700,173604260,9070,9070,9070,9070,0
|
|
20250106,153600,173604260,9070,9070,9070,9070,68
|
|
20250106,153500,173604260,9070,9070,9070,9070,0
|
|
20250106,153400,173604260,9070,9070,9070,9070,0
|
|
20250106,153300,173604260,9070,9070,9070,9070,0
|
|
20250106,153200,173604260,9070,9070,9070,9070,0
|
|
20250106,153100,173604260,9070,9070,9070,9070,0
|
|
20250106,153000,173604260,9070,9070,9070,9070,68
|
|
20250106,152900,172987500,9060,9060,9060,9060,0
|
|
20250106,152800,172987500,9060,9060,9060,9060,0
|
|
20250106,152700,172987500,9060,9060,9060,9060,0
|
|
20250106,152600,172987500,9060,9060,9060,9060,0
|
|
20250106,152500,172987500,9060,9060,9060,9060,0
|
|
20250106,152400,172987500,9060,9060,9060,9060,0
|
|
20250106,152300,172987500,9060,9060,9060,9060,0
|
|
20250106,152200,172987500,9060,9060,9060,9060,0
|
|
20250106,152100,172987500,9060,9060,9060,9060,0
|
|
20250106,152000,172987500,9060,9060,9060,9060,0
|
|
20250106,151900,172987500,9060,9060,9060,9060,545
|
|
20250106,151800,168049800,9040,9040,9040,9040,0
|
|
20250106,151700,168049800,9040,9040,9040,9040,0
|
|
20250106,151600,168049800,9040,9040,9040,9040,0
|
|
20250106,151500,168049800,9040,9040,9040,9040,0
|
|
20250106,151400,168049800,9040,9040,9040,9040,0
|
|
20250106,151300,168049800,9040,9040,9040,9040,0
|
|
20250106,151200,168049800,9040,9040,9040,9040,0
|
|
20250106,151100,168049800,9040,9040,9040,9040,0
|
|
20250106,151000,168049800,9040,9040,9040,9040,450
|
|
20250106,150900,163981800,9050,9050,9050,9050,7
|
|
20250106,150800,163918450,9050,9050,9050,9050,282
|
|
20250106,150700,161366350,9040,9040,9040,9040,100
|
|
20250106,150600,160462350,9050,9050,9050,9050,0
|
|
20250106,150500,160462350,9050,9050,9050,9050,210
|
|
20250106,150400,158561850,9040,9040,9040,9040,0
|
|
20250106,150300,158561850,9040,9040,9040,9040,271
|
|
20250106,150200,156112010,9050,9050,9050,9050,0
|
|
20250106,150100,156112010,9050,9050,9050,9050,0
|
|
20250106,150000,156112010,9050,9050,9050,9050,165
|
|
20250106,145900,154618760,9050,9050,9050,9050,0
|
|
20250106,145800,154618760,9050,9030,9050,9030,179
|
|
20250106,145700,153002190,9050,9050,9050,9050,0
|
|
20250106,145600,153002190,9050,9050,9050,9050,1
|
|
20250106,145500,152993140,9020,9030,9030,9020,100
|
|
20250106,145400,152090450,9020,9020,9020,9020,0
|
|
20250106,145300,152090450,9020,9020,9020,9020,0
|
|
20250106,145200,152090450,9020,9020,9020,9020,0
|
|
20250106,145100,152090450,9020,9020,9020,9020,0
|
|
20250106,145000,152090450,9020,9020,9020,9020,0
|
|
20250106,144900,152090450,9020,9040,9040,9020,100
|
|
20250106,144800,151188050,9040,9040,9040,9040,0
|
|
20250106,144700,151188050,9040,9040,9040,9040,1
|
|
20250106,144600,151179010,9050,9050,9050,9050,10
|
|
20250106,144500,151088510,9050,9050,9050,9050,23
|
|
20250106,144400,150880360,9050,9050,9050,9050,0
|
|
20250106,144300,150880360,9050,9050,9050,9050,0
|
|
20250106,144200,150880360,9050,9050,9050,9050,1
|
|
20250106,144100,150871310,9020,9020,9020,9020,0
|
|
20250106,144000,150871310,9020,9040,9040,9020,1000
|
|
20250106,143900,141848820,9050,9050,9050,9050,0
|
|
20250106,143800,141848820,9050,9050,9050,9050,0
|
|
20250106,143700,141848820,9050,9050,9050,9050,0
|
|
20250106,143600,141848820,9050,9050,9050,9050,0
|
|
20250106,143500,141848820,9050,9050,9050,9050,0
|
|
20250106,143400,141848820,9050,9050,9050,9050,0
|
|
20250106,143300,141848820,9050,9050,9050,9050,5
|
|
20250106,143200,141803570,9050,9050,9050,9050,39
|
|
20250106,143100,141450620,9050,9050,9050,9050,0
|
|
20250106,143000,141450620,9050,9050,9050,9050,0
|
|
20250106,142900,141450620,9050,9050,9050,9050,0
|
|
20250106,142800,141450620,9050,9050,9050,9050,0
|
|
20250106,142700,141450620,9050,9050,9050,9050,0
|
|
20250106,142600,141450620,9050,9050,9050,9050,0
|
|
20250106,142500,141450620,9050,9050,9050,9050,0
|
|
20250106,142400,141450620,9050,9050,9050,9050,0
|
|
20250106,142300,141450620,9050,9050,9050,9050,0
|
|
20250106,142200,141450620,9050,9050,9050,9050,0
|
|
20250106,142100,141450620,9050,9050,9050,9050,40
|
|
20250106,142000,141088620,9050,9050,9050,9050,10
|
|
20250106,141900,140998120,9030,9030,9030,9030,0
|
|
20250106,141800,140998120,9030,9030,9030,9030,2
|
|
20250106,141700,140980060,9050,9050,9050,9050,0
|
|
20250106,141600,140980060,9050,9050,9050,9050,0
|
|
20250106,141500,140980060,9050,9050,9050,9050,1
|
|
20250106,141400,140971010,9040,9040,9040,9040,0
|
|
20250106,141300,140971010,9040,9040,9040,9040,0
|
|
20250106,141200,140971010,9040,9040,9040,9040,123
|
|
20250106,141100,139859090,9040,9040,9040,9040,10
|
|
20250106,141000,139768690,9030,9030,9030,9030,99
|
|
20250106,140900,138874720,9040,9040,9040,9040,0
|
|
20250106,140800,138874720,9040,9040,9040,9040,10
|
|
20250106,140700,138784320,9040,9040,9040,9040,91
|
|
20250106,140600,137961680,9030,9030,9030,9030,0
|
|
20250106,140500,137961680,9030,9030,9030,9030,0
|
|
20250106,140400,137961680,9030,9030,9030,9030,0
|
|
20250106,140300,137961680,9030,9030,9030,9030,0
|
|
20250106,140200,137961680,9030,9030,9030,9030,1
|
|
20250106,140100,137952650,9030,9030,9030,9030,0
|
|
20250106,140000,137952650,9030,9030,9030,9030,1
|
|
20250106,135900,137943620,9030,9030,9030,9030,0
|
|
20250106,135800,137943620,9030,9030,9030,9030,9
|
|
20250106,135700,137862350,9030,9030,9030,9030,9
|
|
20250106,135600,137781080,9040,9040,9040,9040,9
|
|
20250106,135500,137699720,9050,9050,9050,9050,0
|
|
20250106,135400,137699720,9050,9050,9050,9050,0
|
|
20250106,135300,137699720,9050,9050,9050,9050,1
|
|
20250106,135200,137690670,9000,9040,9040,9000,3757
|
|
20250106,135100,103807810,9050,9060,9060,9050,202
|
|
20250106,135000,101979690,9050,9050,9050,9050,0
|
|
20250106,134900,101979690,9050,9050,9050,9050,0
|
|
20250106,134800,101979690,9050,9050,9050,9050,10
|
|
20250106,134700,101889190,9050,9050,9050,9050,291
|
|
20250106,134600,99255640,9050,9050,9050,9050,0
|
|
20250106,134500,99255640,9050,9050,9050,9050,0
|
|
20250106,134400,99255640,9050,9050,9050,9050,0
|
|
20250106,134300,99255640,9050,9050,9050,9050,0
|
|
20250106,134200,99255640,9050,9050,9050,9050,200
|
|
20250106,134100,97445640,9050,9050,9050,9050,320
|
|
20250106,134000,94549640,9060,9060,9060,9060,0
|
|
20250106,133900,94549640,9060,9060,9060,9060,0
|
|
20250106,133800,94549640,9060,9060,9060,9060,1
|
|
20250106,133700,94540580,9060,9060,9060,9060,0
|
|
20250106,133600,94540580,9060,9060,9060,9060,80
|
|
20250106,133500,93815780,9060,9060,9060,9060,0
|
|
20250106,133400,93815780,9060,9060,9060,9060,760
|
|
20250106,133300,86930180,9060,9060,9060,9060,0
|
|
20250106,133200,86930180,9060,9060,9060,9060,40
|
|
20250106,133100,86567780,9070,9070,9070,9070,0
|
|
20250106,133000,86567780,9070,9070,9070,9070,11
|
|
20250106,132900,86468010,9080,9080,9080,9080,0
|
|
20250106,132800,86468010,9080,9080,9080,9080,0
|
|
20250106,132700,86468010,9080,9080,9080,9080,0
|
|
20250106,132600,86468010,9080,9080,9080,9080,186
|
|
20250106,132500,84779130,9080,9080,9080,9080,0
|
|
20250106,132400,84779130,9080,9080,9080,9080,14
|
|
20250106,132300,84652010,9080,9080,9080,9080,0
|
|
20250106,132200,84652010,9080,9080,9080,9080,0
|
|
20250106,132100,84652010,9080,9080,9080,9080,0
|
|
20250106,132000,84652010,9080,9080,9080,9080,0
|
|
20250106,131900,84652010,9080,9080,9080,9080,0
|
|
20250106,131800,84652010,9080,9080,9080,9080,0
|
|
20250106,131700,84652010,9080,9080,9080,9080,63
|
|
20250106,131600,84079970,9080,9080,9080,9080,200
|
|
20250106,131500,82263970,9080,9080,9080,9080,0
|
|
20250106,131400,82263970,9080,9080,9080,9080,0
|
|
20250106,131300,82263970,9080,9080,9080,9080,0
|
|
20250106,131200,82263970,9080,9080,9080,9080,0
|
|
20250106,131100,82263970,9080,9080,9080,9080,0
|
|
20250106,131000,82263970,9080,9080,9080,9080,0
|
|
20250106,130900,82263970,9080,9080,9080,9080,0
|
|
20250106,130800,82263970,9080,9080,9080,9080,0
|
|
20250106,130700,82263970,9080,9080,9080,9080,1
|
|
20250106,130600,82254890,9080,9080,9080,9080,0
|
|
20250106,130500,82254890,9080,9080,9080,9080,0
|
|
20250106,130400,82254890,9080,9080,9080,9080,0
|
|
20250106,130300,82254890,9080,9080,9080,9080,0
|
|
20250106,130200,82254890,9080,9080,9080,9080,0
|
|
20250106,130100,82254890,9080,9080,9080,9080,1
|
|
20250106,130000,82245810,9070,9070,9070,9070,1
|
|
20250106,125900,82236740,9070,9070,9070,9070,0
|
|
20250106,125800,82236740,9070,9070,9070,9070,0
|
|
20250106,125700,82236740,9070,9070,9070,9070,0
|
|
20250106,125600,82236740,9070,9070,9070,9070,0
|
|
20250106,125500,82236740,9070,9070,9070,9070,0
|
|
20250106,125400,82236740,9070,9070,9070,9070,0
|
|
20250106,125300,82236740,9070,9070,9070,9070,100
|
|
20250106,125200,81329740,9070,9070,9070,9070,0
|
|
20250106,125100,81329740,9070,9070,9070,9070,0
|
|
20250106,125000,81329740,9070,9070,9070,9070,100
|
|
20250106,124900,80422740,9080,9080,9080,9080,0
|
|
20250106,124800,80422740,9080,9080,9080,9080,0
|
|
20250106,124700,80422740,9080,9080,9080,9080,0
|
|
20250106,124600,80422740,9080,9080,9080,9080,12
|
|
20250106,124500,80313780,9070,9070,9070,9070,0
|
|
20250106,124400,80313780,9070,9070,9070,9070,0
|
|
20250106,124300,80313780,9070,9070,9070,9070,0
|
|
20250106,124200,80313780,9070,9070,9070,9070,0
|
|
20250106,124100,80313780,9070,9070,9070,9070,0
|
|
20250106,124000,80313780,9070,9070,9070,9070,0
|
|
20250106,123900,80313780,9070,9070,9070,9070,400
|
|
20250106,123800,76685780,9080,9080,9080,9080,32
|
|
20250106,123700,76395220,9080,9100,9100,9080,7
|
|
20250106,123600,76331620,9100,9100,9100,9100,0
|
|
20250106,123500,76331620,9100,9100,9100,9100,0
|
|
20250106,123400,76331620,9100,9100,9100,9100,2
|
|
20250106,123300,76313420,9080,9080,9080,9080,0
|
|
20250106,123200,76313420,9080,9080,9080,9080,0
|
|
20250106,123100,76313420,9080,9080,9080,9080,0
|
|
20250106,123000,76313420,9080,9080,9080,9080,0
|
|
20250106,122900,76313420,9080,9080,9080,9080,0
|
|
20250106,122800,76313420,9080,9080,9080,9080,310
|
|
20250106,122700,73498620,9080,9080,9080,9080,0
|
|
20250106,122600,73498620,9080,9080,9080,9080,100
|
|
20250106,122500,72590620,9080,9080,9080,9080,0
|
|
20250106,122400,72590620,9080,9080,9080,9080,0
|
|
20250106,122300,72590620,9080,9080,9080,9080,0
|
|
20250106,122200,72590620,9080,9080,9080,9080,0
|
|
20250106,122100,72590620,9080,9080,9080,9080,0
|
|
20250106,122000,72590620,9080,9080,9080,9080,0
|
|
20250106,121900,72590620,9080,9080,9080,9080,0
|
|
20250106,121800,72590620,9080,9080,9080,9080,0
|
|
20250106,121700,72590620,9080,9080,9080,9080,0
|
|
20250106,121600,72590620,9080,9080,9080,9080,0
|
|
20250106,121500,72590620,9080,9080,9080,9080,0
|
|
20250106,121400,72590620,9080,9080,9080,9080,0
|
|
20250106,121300,72590620,9080,9080,9080,9080,273
|
|
20250106,121200,70111780,9070,9070,9070,9070,0
|
|
20250106,121100,70111780,9070,9070,9070,9070,0
|
|
20250106,121000,70111780,9070,9070,9070,9070,0
|
|
20250106,120900,70111780,9070,9070,9070,9070,1
|
|
20250106,120800,70102710,9080,9080,9080,9080,1
|
|
20250106,120700,70093630,9070,9070,9070,9070,0
|
|
20250106,120600,70093630,9070,9070,9070,9070,11
|
|
20250106,120500,69993860,9080,9080,9080,9080,0
|
|
20250106,120400,69993860,9080,9080,9080,9080,0
|
|
20250106,120300,69993860,9080,9080,9080,9080,0
|
|
20250106,120200,69993860,9080,9080,9080,9080,0
|
|
20250106,120100,69993860,9080,9080,9080,9080,200
|
|
20250106,120000,68177860,9060,9060,9060,9060,0
|
|
20250106,115900,68177860,9060,9060,9060,9060,0
|
|
20250106,115800,68177860,9060,9060,9060,9060,0
|
|
20250106,115700,68177860,9060,9060,9060,9060,0
|
|
20250106,115600,68177860,9060,9060,9060,9060,0
|
|
20250106,115500,68177860,9060,9060,9060,9060,1
|
|
20250106,115400,68168800,9060,9060,9060,9060,0
|
|
20250106,115300,68168800,9060,9060,9060,9060,0
|
|
20250106,115200,68168800,9060,9060,9060,9060,0
|
|
20250106,115100,68168800,9060,9060,9060,9060,0
|
|
20250106,115000,68168800,9060,9060,9060,9060,0
|
|
20250106,114900,68168800,9060,9060,9060,9060,60
|
|
20250106,114800,67625200,9080,9080,9080,9080,0
|
|
20250106,114700,67625200,9080,9080,9080,9080,6
|
|
20250106,114600,67570720,9080,9080,9080,9080,6
|
|
20250106,114500,67516240,9080,9080,9080,9080,157
|
|
20250106,114400,66090680,9080,9080,9080,9080,9
|
|
20250106,114300,66008960,9060,9060,9060,9060,0
|
|
20250106,114200,66008960,9060,9060,9060,9060,0
|
|
20250106,114100,66008960,9060,9060,9060,9060,0
|
|
20250106,114000,66008960,9060,9060,9060,9060,0
|
|
20250106,113900,66008960,9060,9060,9060,9060,0
|
|
20250106,113800,66008960,9060,9060,9060,9060,0
|
|
20250106,113700,66008960,9060,9060,9060,9060,0
|
|
20250106,113600,66008960,9060,9060,9060,9060,0
|
|
20250106,113500,66008960,9060,9060,9060,9060,0
|
|
20250106,113400,66008960,9060,9060,9060,9060,1449
|
|
20250106,113300,52881020,9060,9060,9060,9060,0
|
|
20250106,113200,52881020,9060,9060,9060,9060,1
|
|
20250106,113100,52871960,9060,9060,9060,9060,2
|
|
20250106,113000,52853840,9060,9060,9060,9060,1
|
|
20250106,112900,52844780,9060,9060,9060,9060,0
|
|
20250106,112800,52844780,9060,9060,9060,9060,0
|
|
20250106,112700,52844780,9060,9060,9060,9060,0
|
|
20250106,112600,52844780,9060,9060,9060,9060,0
|
|
20250106,112500,52844780,9060,9060,9060,9060,25
|
|
20250106,112400,52618280,9060,9060,9060,9060,1
|
|
20250106,112300,52609220,9060,9060,9060,9060,0
|
|
20250106,112200,52609220,9060,9060,9060,9060,3
|
|
20250106,112100,52582040,9060,9060,9060,9060,1
|
|
20250106,112000,52572980,9050,9050,9050,9050,0
|
|
20250106,111900,52572980,9050,9050,9050,9050,0
|
|
20250106,111800,52572980,9050,9050,9050,9050,0
|
|
20250106,111700,52572980,9050,9050,9050,9050,12
|
|
20250106,111600,52464380,9050,9050,9050,9050,2
|
|
20250106,111500,52446280,9050,9050,9050,9050,0
|
|
20250106,111400,52446280,9050,9050,9050,9050,441
|
|
20250106,111300,48455230,9040,9040,9040,9040,0
|
|
20250106,111200,48455230,9040,9040,9040,9040,0
|
|
20250106,111100,48455230,9040,9040,9040,9040,0
|
|
20250106,111000,48455230,9040,9040,9040,9040,0
|
|
20250106,110900,48455230,9040,9040,9040,9040,91
|
|
20250106,110800,47632590,9050,9050,9050,9050,0
|
|
20250106,110700,47632590,9050,9050,9050,9050,0
|
|
20250106,110600,47632590,9050,9050,9050,9050,1
|
|
20250106,110500,47623540,9050,9050,9050,9050,0
|
|
20250106,110400,47623540,9050,9050,9050,9050,0
|
|
20250106,110300,47623540,9050,9050,9050,9050,0
|
|
20250106,110200,47623540,9050,9050,9050,9050,0
|
|
20250106,110100,47623540,9050,9050,9050,9050,0
|
|
20250106,110000,47623540,9050,9050,9050,9050,200
|
|
20250106,105900,45813540,9050,9050,9050,9050,0
|
|
20250106,105800,45813540,9050,9050,9050,9050,50
|
|
20250106,105700,45361040,9050,9050,9050,9050,51
|
|
20250106,105600,44899490,9050,9050,9050,9050,0
|
|
20250106,105500,44899490,9050,9050,9050,9050,1
|
|
20250106,105400,44890440,9050,9050,9050,9050,1
|
|
20250106,105300,44881390,9050,9050,9050,9050,11
|
|
20250106,105200,44781840,9050,9050,9050,9050,0
|
|
20250106,105100,44781840,9050,9050,9050,9050,2
|
|
20250106,105000,44763740,9050,9050,9050,9050,0
|
|
20250106,104900,44763740,9050,9050,9050,9050,0
|
|
20250106,104800,44763740,9050,9050,9050,9050,0
|
|
20250106,104700,44763740,9050,9050,9050,9050,0
|
|
20250106,104600,44763740,9050,9050,9050,9050,0
|
|
20250106,104500,44763740,9050,9050,9050,9050,0
|
|
20250106,104400,44763740,9050,9050,9050,9050,0
|
|
20250106,104300,44763740,9050,9050,9050,9050,0
|
|
20250106,104200,44763740,9050,9050,9050,9050,0
|
|
20250106,104100,44763740,9050,9050,9050,9050,1
|
|
20250106,104000,44754690,9050,9050,9050,9050,0
|
|
20250106,103900,44754690,9050,9050,9050,9050,34
|
|
20250106,103800,44446990,9040,9040,9040,9040,0
|
|
20250106,103700,44446990,9040,9040,9040,9040,0
|
|
20250106,103600,44446990,9040,9040,9040,9040,0
|
|
20250106,103500,44446990,9040,9040,9040,9040,0
|
|
20250106,103400,44446990,9040,9040,9040,9040,0
|
|
20250106,103300,44446990,9040,9040,9040,9040,0
|
|
20250106,103200,44446990,9040,9040,9040,9040,3
|
|
20250106,103100,44419870,9040,9040,9040,9040,12
|
|
20250106,103000,44311390,9040,9040,9040,9040,56
|
|
20250106,102900,43805150,9040,9040,9040,9040,30
|
|
20250106,102800,43533950,9040,9050,9050,9040,31
|
|
20250106,102700,43253700,9050,9050,9050,9050,3
|
|
20250106,102600,43226550,9060,9060,9060,9060,0
|
|
20250106,102500,43226550,9060,9060,9060,9060,0
|
|
20250106,102400,43226550,9060,9060,9060,9060,0
|
|
20250106,102300,43226550,9060,9060,9060,9060,0
|
|
20250106,102200,43226550,9060,9060,9060,9060,0
|
|
20250106,102100,43226550,9060,9060,9060,9060,0
|
|
20250106,102000,43226550,9060,9060,9060,9060,0
|
|
20250106,101900,43226550,9060,9060,9060,9060,0
|
|
20250106,101800,43226550,9060,9060,9060,9060,10
|
|
20250106,101700,43135950,9060,9060,9060,9060,1
|
|
20250106,101600,43126890,9060,9060,9060,9060,1
|
|
20250106,101500,43117830,9050,9050,9050,9050,17
|
|
20250106,101400,42963980,9050,9050,9050,9050,200
|
|
20250106,101300,41153980,9050,9050,9050,9050,31
|
|
20250106,101200,40873430,9050,9050,9050,9050,0
|
|
20250106,101100,40873430,9050,9050,9050,9050,83
|
|
20250106,101000,40122280,9050,9050,9050,9050,35
|
|
20250106,100900,39805530,9030,9030,9030,9030,0
|
|
20250106,100800,39805530,9030,9030,9030,9030,0
|
|
20250106,100700,39805530,9030,9040,9040,9030,151
|
|
20250106,100600,38440830,9060,9060,9060,9060,0
|
|
20250106,100500,38440830,9060,9060,9060,9060,0
|
|
20250106,100400,38440830,9060,9060,9060,9060,1
|
|
20250106,100300,38431770,9040,9040,9040,9040,0
|
|
20250106,100200,38431770,9040,9040,9040,9040,0
|
|
20250106,100100,38431770,9040,9040,9040,9040,4
|
|
20250106,100000,38395610,9060,9060,9060,9060,0
|
|
20250106,095900,38395610,9060,9060,9060,9060,0
|
|
20250106,095800,38395610,9060,9060,9060,9060,0
|
|
20250106,095700,38395610,9060,9060,9060,9060,1
|
|
20250106,095600,38386550,9050,9050,9050,9050,0
|
|
20250106,095500,38386550,9050,9050,9050,9050,0
|
|
20250106,095400,38386550,9050,9050,9050,9050,0
|
|
20250106,095300,38386550,9050,9050,9050,9050,0
|
|
20250106,095200,38386550,9050,9050,9050,9050,0
|
|
20250106,095100,38386550,9050,9050,9050,9050,4
|
|
20250106,095000,38350350,9040,9040,9040,9040,0
|
|
20250106,094900,38350350,9040,9040,9040,9040,0
|
|
20250106,094800,38350350,9040,9040,9040,9040,0
|
|
20250106,094700,38350350,9040,9040,9040,9040,0
|
|
20250106,094600,38350350,9040,9040,9040,9040,0
|
|
20250106,094500,38350350,9040,9040,9040,9040,0
|
|
20250106,094400,38350350,9040,9040,9040,9040,0
|
|
20250106,094300,38350350,9040,9050,9050,9040,2
|
|
20250106,094200,38332260,9050,9050,9050,9050,7
|
|
20250106,094100,38268910,9050,9050,9050,9050,0
|
|
20250106,094000,38268910,9050,9050,9050,9050,0
|
|
20250106,093900,38268910,9050,9050,9050,9050,1
|
|
20250106,093800,38259860,9050,9050,9050,9050,0
|
|
20250106,093700,38259860,9050,9050,9050,9050,0
|
|
20250106,093600,38259860,9050,9050,9050,9050,0
|
|
20250106,093500,38259860,9050,9050,9050,9050,1
|
|
20250106,093400,38250810,9050,9050,9050,9050,0
|
|
20250106,093300,38250810,9050,9050,9050,9050,0
|
|
20250106,093200,38250810,9050,9050,9050,9050,5
|
|
20250106,093100,38205560,9050,9050,9050,9050,0
|
|
20250106,093000,38205560,9050,9050,9050,9050,10
|
|
20250106,092900,38115060,9030,9030,9030,9030,20
|
|
20250106,092800,37934460,9050,9050,9050,9050,0
|
|
20250106,092700,37934460,9050,9050,9050,9050,0
|
|
20250106,092600,37934460,9050,9040,9050,9040,11
|
|
20250106,092500,37835010,9040,9040,9040,9040,0
|
|
20250106,092400,37835010,9040,9040,9040,9040,502
|
|
20250106,092300,33296930,9040,9040,9040,9040,0
|
|
20250106,092200,33296930,9040,9040,9040,9040,0
|
|
20250106,092100,33296930,9040,9040,9040,9040,0
|
|
20250106,092000,33296930,9040,9040,9040,9040,0
|
|
20250106,091900,33296930,9040,9040,9040,9040,118
|
|
20250106,091800,32230210,9060,9060,9060,9060,0
|
|
20250106,091700,32230210,9060,9060,9060,9060,0
|
|
20250106,091600,32230210,9060,9060,9060,9060,500
|
|
20250106,091500,27700210,9060,9060,9060,9060,0
|
|
20250106,091400,27700210,9060,9060,9060,9060,1
|
|
20250106,091300,27691150,9030,9040,9040,9030,100
|
|
20250106,091200,26788140,9050,9050,9050,9050,0
|
|
20250106,091100,26788140,9050,9040,9050,9040,538
|
|
20250106,091000,21919410,9040,9040,9040,9040,1038
|
|
20250106,090900,12535890,9040,9040,9040,9040,100
|
|
20250106,090800,11631890,9040,9040,9040,9040,1021
|
|
20250106,090700,2402050,9040,9040,9040,9040,0
|
|
20250106,090600,2402050,9040,9040,9040,9040,5
|
|
20250106,090500,2356850,9030,9030,9030,9030,4
|
|
20250106,090400,2320730,9030,9030,9030,9030,2
|
|
20250106,090300,2302670,9030,9030,9030,9030,0
|
|
20250106,090200,2302670,9030,9030,9030,9030,43
|
|
20250106,090100,1914380,9050,9050,9050,9050,1
|
|
20250106,090000,1905330,9030,9030,9030,9030,211
|