579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,183600,88116860,9050,9050,9050,9050,381
|
|
20250116,183500,88116860,9050,9050,9050,9050,0
|
|
20250116,183400,88116860,9050,9050,9050,9050,0
|
|
20250116,183300,88116860,9050,9050,9050,9050,0
|
|
20250116,183200,88116860,9050,9050,9050,9050,0
|
|
20250116,183100,88116860,9050,9050,9050,9050,0
|
|
20250116,183000,88116860,9050,9050,9050,9050,0
|
|
20250116,182900,88116860,9050,9050,9050,9050,0
|
|
20250116,182800,88116860,9050,9050,9050,9050,0
|
|
20250116,182700,88116860,9050,9050,9050,9050,0
|
|
20250116,182600,88116860,9050,9050,9050,9050,0
|
|
20250116,182500,88116860,9050,9050,9050,9050,0
|
|
20250116,182400,88116860,9050,9050,9050,9050,0
|
|
20250116,182300,88116860,9050,9050,9050,9050,0
|
|
20250116,182200,88116860,9050,9050,9050,9050,0
|
|
20250116,182100,88116860,9050,9050,9050,9050,0
|
|
20250116,182000,88116860,9050,9050,9050,9050,0
|
|
20250116,181900,88116860,9050,9050,9050,9050,0
|
|
20250116,181800,88116860,9050,9050,9050,9050,0
|
|
20250116,181700,88116860,9050,9050,9050,9050,0
|
|
20250116,181600,88116860,9050,9050,9050,9050,0
|
|
20250116,181500,88116860,9050,9050,9050,9050,0
|
|
20250116,181400,88116860,9050,9050,9050,9050,0
|
|
20250116,181300,88116860,9050,9050,9050,9050,0
|
|
20250116,181200,88116860,9050,9050,9050,9050,0
|
|
20250116,181100,88116860,9050,9050,9050,9050,0
|
|
20250116,181000,88116860,9050,9050,9050,9050,0
|
|
20250116,180900,88116860,9050,9050,9050,9050,0
|
|
20250116,180800,88116860,9050,9050,9050,9050,0
|
|
20250116,180700,88116860,9050,9050,9050,9050,0
|
|
20250116,180600,88116860,9050,9050,9050,9050,381
|
|
20250116,180500,88116860,9050,9050,9050,9050,0
|
|
20250116,180400,88116860,9050,9050,9050,9050,0
|
|
20250116,180300,88116860,9050,9050,9050,9050,0
|
|
20250116,180200,88116860,9050,9050,9050,9050,0
|
|
20250116,180100,88116860,9050,9050,9050,9050,0
|
|
20250116,180000,88116860,9050,9050,9050,9050,0
|
|
20250116,175900,88116860,9050,9050,9050,9050,0
|
|
20250116,175800,88116860,9050,9050,9050,9050,0
|
|
20250116,175700,88116860,9050,9050,9050,9050,0
|
|
20250116,175600,88116860,9050,9050,9050,9050,0
|
|
20250116,175500,88116860,9050,9050,9050,9050,0
|
|
20250116,175400,88116860,9050,9050,9050,9050,0
|
|
20250116,175300,88116860,9050,9050,9050,9050,0
|
|
20250116,175200,88116860,9050,9050,9050,9050,0
|
|
20250116,175100,88116860,9050,9050,9050,9050,0
|
|
20250116,175000,88116860,9050,9050,9050,9050,0
|
|
20250116,174900,88116860,9050,9050,9050,9050,0
|
|
20250116,174800,88116860,9050,9050,9050,9050,0
|
|
20250116,174700,88116860,9050,9050,9050,9050,0
|
|
20250116,174600,88116860,9050,9050,9050,9050,0
|
|
20250116,174500,88116860,9050,9050,9050,9050,0
|
|
20250116,174400,88116860,9050,9050,9050,9050,0
|
|
20250116,174300,88116860,9050,9050,9050,9050,0
|
|
20250116,174200,88116860,9050,9050,9050,9050,0
|
|
20250116,174100,88116860,9050,9050,9050,9050,0
|
|
20250116,174000,88116860,9050,9050,9050,9050,0
|
|
20250116,173900,88116860,9050,9050,9050,9050,0
|
|
20250116,173800,88116860,9050,9050,9050,9050,0
|
|
20250116,173700,88116860,9050,9050,9050,9050,0
|
|
20250116,173600,88116860,9050,9050,9050,9050,381
|
|
20250116,173500,88116860,9050,9050,9050,9050,0
|
|
20250116,173400,88116860,9050,9050,9050,9050,0
|
|
20250116,173300,88116860,9050,9050,9050,9050,0
|
|
20250116,173200,88116860,9050,9050,9050,9050,0
|
|
20250116,173100,88116860,9050,9050,9050,9050,0
|
|
20250116,173000,88116860,9050,9050,9050,9050,0
|
|
20250116,172900,88116860,9050,9050,9050,9050,0
|
|
20250116,172800,88116860,9050,9050,9050,9050,0
|
|
20250116,172700,88116860,9050,9050,9050,9050,0
|
|
20250116,172600,88116860,9050,9050,9050,9050,0
|
|
20250116,172500,88116860,9050,9050,9050,9050,0
|
|
20250116,172400,88116860,9050,9050,9050,9050,0
|
|
20250116,172300,88116860,9050,9050,9050,9050,0
|
|
20250116,172200,88116860,9050,9050,9050,9050,0
|
|
20250116,172100,88116860,9050,9050,9050,9050,0
|
|
20250116,172000,88116860,9050,9050,9050,9050,0
|
|
20250116,171900,88116860,9050,9050,9050,9050,0
|
|
20250116,171800,88116860,9050,9050,9050,9050,0
|
|
20250116,171700,88116860,9050,9050,9050,9050,0
|
|
20250116,171600,88116860,9050,9050,9050,9050,0
|
|
20250116,171500,88116860,9050,9050,9050,9050,0
|
|
20250116,171400,88116860,9050,9050,9050,9050,0
|
|
20250116,171300,88116860,9050,9050,9050,9050,0
|
|
20250116,171200,88116860,9050,9050,9050,9050,0
|
|
20250116,171100,88116860,9050,9050,9050,9050,0
|
|
20250116,171000,88116860,9050,9050,9050,9050,0
|
|
20250116,170900,88116860,9050,9050,9050,9050,0
|
|
20250116,170800,88116860,9050,9050,9050,9050,0
|
|
20250116,170700,88116860,9050,9050,9050,9050,0
|
|
20250116,170600,88116860,9050,9050,9050,9050,381
|
|
20250116,170500,88116860,9050,9050,9050,9050,0
|
|
20250116,170400,88116860,9050,9050,9050,9050,0
|
|
20250116,170300,88116860,9050,9050,9050,9050,0
|
|
20250116,170200,88116860,9050,9050,9050,9050,0
|
|
20250116,170100,88116860,9050,9050,9050,9050,0
|
|
20250116,170000,88116860,9050,9050,9050,9050,0
|
|
20250116,165900,88116860,9050,9050,9050,9050,0
|
|
20250116,165800,88116860,9050,9050,9050,9050,0
|
|
20250116,165700,88116860,9050,9050,9050,9050,0
|
|
20250116,165600,88116860,9050,9050,9050,9050,0
|
|
20250116,165500,88116860,9050,9050,9050,9050,0
|
|
20250116,165400,88116860,9050,9050,9050,9050,0
|
|
20250116,165300,88116860,9050,9050,9050,9050,0
|
|
20250116,165200,88116860,9050,9050,9050,9050,0
|
|
20250116,165100,88116860,9050,9050,9050,9050,0
|
|
20250116,165000,88116860,9050,9050,9050,9050,0
|
|
20250116,164900,88116860,9050,9050,9050,9050,0
|
|
20250116,164800,88116860,9050,9050,9050,9050,0
|
|
20250116,164700,88116860,9050,9050,9050,9050,0
|
|
20250116,164600,88116860,9050,9050,9050,9050,0
|
|
20250116,164500,88116860,9050,9050,9050,9050,0
|
|
20250116,164400,88116860,9050,9050,9050,9050,0
|
|
20250116,164300,88116860,9050,9050,9050,9050,0
|
|
20250116,164200,88116860,9050,9050,9050,9050,0
|
|
20250116,164100,88116860,9050,9050,9050,9050,0
|
|
20250116,164000,88116860,9050,9050,9050,9050,0
|
|
20250116,163900,88116860,9050,9050,9050,9050,0
|
|
20250116,163800,88116860,9050,9050,9050,9050,0
|
|
20250116,163700,88116860,9050,9050,9050,9050,0
|
|
20250116,163600,88116860,9050,9050,9050,9050,381
|
|
20250116,163500,88116860,9050,9050,9050,9050,0
|
|
20250116,163400,88116860,9050,9050,9050,9050,0
|
|
20250116,163300,88116860,9050,9050,9050,9050,0
|
|
20250116,163200,88116860,9050,9050,9050,9050,0
|
|
20250116,163100,88116860,9050,9050,9050,9050,0
|
|
20250116,163000,88116860,9050,9050,9050,9050,0
|
|
20250116,162900,88116860,9050,9050,9050,9050,0
|
|
20250116,162800,88116860,9050,9050,9050,9050,0
|
|
20250116,162700,88116860,9050,9050,9050,9050,0
|
|
20250116,162600,88116860,9050,9050,9050,9050,0
|
|
20250116,162500,88116860,9050,9050,9050,9050,0
|
|
20250116,162400,88116860,9050,9050,9050,9050,0
|
|
20250116,162300,88116860,9050,9050,9050,9050,0
|
|
20250116,162200,88116860,9050,9050,9050,9050,0
|
|
20250116,162100,88116860,9050,9050,9050,9050,0
|
|
20250116,162000,88116860,9050,9050,9050,9050,0
|
|
20250116,161900,88116860,9050,9050,9050,9050,0
|
|
20250116,161800,88116860,9050,9050,9050,9050,0
|
|
20250116,161700,88116860,9050,9050,9050,9050,0
|
|
20250116,161600,88116860,9050,9050,9050,9050,0
|
|
20250116,161500,88116860,9050,9050,9050,9050,0
|
|
20250116,161400,88116860,9050,9050,9050,9050,0
|
|
20250116,161300,88116860,9050,9050,9050,9050,0
|
|
20250116,161200,88116860,9050,9050,9050,9050,0
|
|
20250116,161100,88116860,9050,9050,9050,9050,0
|
|
20250116,161000,88116860,9050,9050,9050,9050,0
|
|
20250116,160900,88116860,9050,9050,9050,9050,0
|
|
20250116,160800,88116860,9050,9050,9050,9050,0
|
|
20250116,160700,88116860,9050,9050,9050,9050,0
|
|
20250116,160600,88116860,9050,9050,9050,9050,381
|
|
20250116,160500,88116860,9050,9050,9050,9050,0
|
|
20250116,160400,88116860,9050,9050,9050,9050,0
|
|
20250116,160300,88116860,9050,9050,9050,9050,0
|
|
20250116,160200,88116860,9050,9050,9050,9050,0
|
|
20250116,160100,88116860,9050,9050,9050,9050,0
|
|
20250116,160000,88116860,9050,9050,9050,9050,0
|
|
20250116,155900,88116860,9050,9050,9050,9050,0
|
|
20250116,155800,88116860,9050,9050,9050,9050,0
|
|
20250116,155700,88116860,9050,9050,9050,9050,0
|
|
20250116,155600,88116860,9050,9050,9050,9050,0
|
|
20250116,155500,88116860,9050,9050,9050,9050,0
|
|
20250116,155400,88116860,9050,9050,9050,9050,0
|
|
20250116,155300,88116860,9050,9050,9050,9050,0
|
|
20250116,155200,88116860,9050,9050,9050,9050,0
|
|
20250116,155100,88116860,9050,9050,9050,9050,0
|
|
20250116,155000,88116860,9050,9050,9050,9050,0
|
|
20250116,154900,88116860,9050,9050,9050,9050,0
|
|
20250116,154800,88116860,9050,9050,9050,9050,0
|
|
20250116,154700,88116860,9050,9050,9050,9050,0
|
|
20250116,154600,88116860,9050,9050,9050,9050,0
|
|
20250116,154500,88116860,9050,9050,9050,9050,0
|
|
20250116,154400,88116860,9050,9050,9050,9050,0
|
|
20250116,154300,88116860,9050,9050,9050,9050,0
|
|
20250116,154200,88116860,9050,9050,9050,9050,0
|
|
20250116,154100,88116860,9050,9050,9050,9050,0
|
|
20250116,154000,88116860,9050,9050,9050,9050,0
|
|
20250116,153900,88116860,9050,9050,9050,9050,0
|
|
20250116,153800,88116860,9050,9050,9050,9050,0
|
|
20250116,153700,88116860,9050,9050,9050,9050,0
|
|
20250116,153600,88116860,9050,9050,9050,9050,381
|
|
20250116,153500,88116860,9050,9050,9050,9050,0
|
|
20250116,153400,88116860,9050,9050,9050,9050,0
|
|
20250116,153300,88116860,9050,9050,9050,9050,0
|
|
20250116,153200,88116860,9050,9050,9050,9050,0
|
|
20250116,153100,88116860,9050,9050,9050,9050,0
|
|
20250116,153000,88116860,9050,9050,9050,9050,381
|
|
20250116,152900,84668810,9060,9060,9060,9060,0
|
|
20250116,152800,84668810,9060,9060,9060,9060,0
|
|
20250116,152700,84668810,9060,9060,9060,9060,0
|
|
20250116,152600,84668810,9060,9060,9060,9060,0
|
|
20250116,152500,84668810,9060,9060,9060,9060,0
|
|
20250116,152400,84668810,9060,9060,9060,9060,0
|
|
20250116,152300,84668810,9060,9060,9060,9060,0
|
|
20250116,152200,84668810,9060,9060,9060,9060,0
|
|
20250116,152100,84668810,9060,9060,9060,9060,0
|
|
20250116,152000,84668810,9060,9060,9060,9060,0
|
|
20250116,151900,84668810,9060,9060,9060,9060,0
|
|
20250116,151800,84668810,9060,9060,9060,9060,0
|
|
20250116,151700,84668810,9060,9060,9060,9060,0
|
|
20250116,151600,84668810,9060,9060,9060,9060,0
|
|
20250116,151500,84668810,9060,9060,9060,9060,11
|
|
20250116,151400,84569150,9060,9060,9060,9060,0
|
|
20250116,151300,84569150,9060,9060,9060,9060,0
|
|
20250116,151200,84569150,9060,9060,9060,9060,0
|
|
20250116,151100,84569150,9060,9060,9060,9060,0
|
|
20250116,151000,84569150,9060,9060,9060,9060,0
|
|
20250116,150900,84569150,9060,9060,9060,9060,2
|
|
20250116,150800,84551030,9060,9060,9060,9060,0
|
|
20250116,150700,84551030,9060,9060,9060,9060,9
|
|
20250116,150600,84469490,9040,9040,9040,9040,1
|
|
20250116,150500,84460450,9040,9040,9040,9040,0
|
|
20250116,150400,84460450,9040,9040,9040,9040,0
|
|
20250116,150300,84460450,9040,9040,9040,9040,0
|
|
20250116,150200,84460450,9040,9040,9040,9040,0
|
|
20250116,150100,84460450,9040,9040,9040,9040,0
|
|
20250116,150000,84460450,9040,9040,9040,9040,0
|
|
20250116,145900,84460450,9040,9040,9040,9040,0
|
|
20250116,145800,84460450,9040,9040,9040,9040,0
|
|
20250116,145700,84460450,9040,9030,9040,9030,344
|
|
20250116,145600,81352630,9030,9030,9030,9030,0
|
|
20250116,145500,81352630,9030,9030,9030,9030,0
|
|
20250116,145400,81352630,9030,9030,9030,9030,0
|
|
20250116,145300,81352630,9030,9030,9030,9030,0
|
|
20250116,145200,81352630,9030,9030,9030,9030,0
|
|
20250116,145100,81352630,9030,9030,9030,9030,0
|
|
20250116,145000,81352630,9030,9030,9030,9030,0
|
|
20250116,144900,81352630,9030,9030,9030,9030,0
|
|
20250116,144800,81352630,9030,9030,9030,9030,0
|
|
20250116,144700,81352630,9030,9030,9030,9030,0
|
|
20250116,144600,81352630,9030,9050,9050,9030,473
|
|
20250116,144500,77078250,9070,9070,9070,9070,0
|
|
20250116,144400,77078250,9070,9070,9070,9070,0
|
|
20250116,144300,77078250,9070,9070,9070,9070,0
|
|
20250116,144200,77078250,9070,9070,9070,9070,0
|
|
20250116,144100,77078250,9070,9070,9070,9070,0
|
|
20250116,144000,77078250,9070,9070,9070,9070,0
|
|
20250116,143900,77078250,9070,9070,9070,9070,0
|
|
20250116,143800,77078250,9070,9070,9070,9070,0
|
|
20250116,143700,77078250,9070,9070,9070,9070,0
|
|
20250116,143600,77078250,9070,9070,9070,9070,0
|
|
20250116,143500,77078250,9070,9070,9070,9070,20
|
|
20250116,143400,76896850,9070,9070,9070,9070,0
|
|
20250116,143300,76896850,9070,9070,9070,9070,0
|
|
20250116,143200,76896850,9070,9070,9070,9070,0
|
|
20250116,143100,76896850,9070,9070,9070,9070,0
|
|
20250116,143000,76896850,9070,9070,9070,9070,0
|
|
20250116,142900,76896850,9070,9070,9070,9070,0
|
|
20250116,142800,76896850,9070,9070,9070,9070,0
|
|
20250116,142700,76896850,9070,9070,9070,9070,0
|
|
20250116,142600,76896850,9070,9070,9070,9070,10
|
|
20250116,142500,76806150,9060,9060,9060,9060,0
|
|
20250116,142400,76806150,9060,9060,9060,9060,0
|
|
20250116,142300,76806150,9060,9060,9060,9060,0
|
|
20250116,142200,76806150,9060,9060,9060,9060,0
|
|
20250116,142100,76806150,9060,9060,9060,9060,0
|
|
20250116,142000,76806150,9060,9060,9060,9060,790
|
|
20250116,141900,69648750,9060,9060,9060,9060,10
|
|
20250116,141800,69558150,9060,9060,9060,9060,0
|
|
20250116,141700,69558150,9060,9060,9060,9060,0
|
|
20250116,141600,69558150,9060,9060,9060,9060,0
|
|
20250116,141500,69558150,9060,9060,9060,9060,0
|
|
20250116,141400,69558150,9060,9060,9060,9060,0
|
|
20250116,141300,69558150,9060,9060,9060,9060,0
|
|
20250116,141200,69558150,9060,9060,9060,9060,0
|
|
20250116,141100,69558150,9060,9060,9060,9060,0
|
|
20250116,141000,69558150,9060,9060,9060,9060,0
|
|
20250116,140900,69558150,9060,9060,9060,9060,10
|
|
20250116,140800,69467550,9040,9040,9040,9040,0
|
|
20250116,140700,69467550,9040,9040,9040,9040,0
|
|
20250116,140600,69467550,9040,9040,9040,9040,0
|
|
20250116,140500,69467550,9040,9040,9040,9040,0
|
|
20250116,140400,69467550,9040,9040,9040,9040,0
|
|
20250116,140300,69467550,9040,9040,9040,9040,0
|
|
20250116,140200,69467550,9040,9040,9040,9040,0
|
|
20250116,140100,69467550,9040,9040,9040,9040,0
|
|
20250116,140000,69467550,9040,9040,9040,9040,0
|
|
20250116,135900,69467550,9040,9040,9040,9040,0
|
|
20250116,135800,69467550,9040,9040,9040,9040,0
|
|
20250116,135700,69467550,9040,9040,9040,9040,0
|
|
20250116,135600,69467550,9040,9040,9040,9040,0
|
|
20250116,135500,69467550,9040,9040,9040,9040,0
|
|
20250116,135400,69467550,9040,9040,9040,9040,0
|
|
20250116,135300,69467550,9040,9060,9060,9040,76
|
|
20250116,135200,68779410,9050,9050,9050,9050,0
|
|
20250116,135100,68779410,9050,9050,9050,9050,104
|
|
20250116,135000,67838210,9050,9050,9050,9050,0
|
|
20250116,134900,67838210,9050,9050,9050,9050,0
|
|
20250116,134800,67838210,9050,9050,9050,9050,0
|
|
20250116,134700,67838210,9050,9050,9050,9050,0
|
|
20250116,134600,67838210,9050,9050,9050,9050,0
|
|
20250116,134500,67838210,9050,9050,9050,9050,0
|
|
20250116,134400,67838210,9050,9050,9050,9050,58
|
|
20250116,134300,67313310,9060,9060,9060,9060,0
|
|
20250116,134200,67313310,9060,9060,9060,9060,0
|
|
20250116,134100,67313310,9060,9060,9060,9060,0
|
|
20250116,134000,67313310,9060,9060,9060,9060,0
|
|
20250116,133900,67313310,9060,9060,9060,9060,0
|
|
20250116,133800,67313310,9060,9060,9060,9060,0
|
|
20250116,133700,67313310,9060,9060,9060,9060,0
|
|
20250116,133600,67313310,9060,9060,9060,9060,0
|
|
20250116,133500,67313310,9060,9060,9060,9060,0
|
|
20250116,133400,67313310,9060,9060,9060,9060,0
|
|
20250116,133300,67313310,9060,9060,9060,9060,0
|
|
20250116,133200,67313310,9060,9060,9060,9060,0
|
|
20250116,133100,67313310,9060,9060,9060,9060,0
|
|
20250116,133000,67313310,9060,9060,9060,9060,0
|
|
20250116,132900,67313310,9060,9060,9060,9060,0
|
|
20250116,132800,67313310,9060,9060,9060,9060,0
|
|
20250116,132700,67313310,9060,9060,9060,9060,0
|
|
20250116,132600,67313310,9060,9060,9060,9060,0
|
|
20250116,132500,67313310,9060,9060,9060,9060,0
|
|
20250116,132400,67313310,9060,9060,9060,9060,0
|
|
20250116,132300,67313310,9060,9060,9060,9060,0
|
|
20250116,132200,67313310,9060,9060,9060,9060,1
|
|
20250116,132100,67304250,9060,9060,9060,9060,0
|
|
20250116,132000,67304250,9060,9060,9060,9060,0
|
|
20250116,131900,67304250,9060,9060,9060,9060,0
|
|
20250116,131800,67304250,9060,9060,9060,9060,0
|
|
20250116,131700,67304250,9060,9060,9060,9060,0
|
|
20250116,131600,67304250,9060,9060,9060,9060,0
|
|
20250116,131500,67304250,9060,9060,9060,9060,0
|
|
20250116,131400,67304250,9060,9060,9060,9060,100
|
|
20250116,131300,66398250,9060,9060,9060,9060,100
|
|
20250116,131200,65492250,9060,9060,9060,9060,0
|
|
20250116,131100,65492250,9060,9060,9060,9060,0
|
|
20250116,131000,65492250,9060,9060,9060,9060,0
|
|
20250116,130900,65492250,9060,9060,9060,9060,0
|
|
20250116,130800,65492250,9060,9050,9060,9050,240
|
|
20250116,130700,63318250,9050,9050,9050,9050,0
|
|
20250116,130600,63318250,9050,9050,9050,9050,0
|
|
20250116,130500,63318250,9050,9050,9050,9050,0
|
|
20250116,130400,63318250,9050,9050,9050,9050,0
|
|
20250116,130300,63318250,9050,9050,9050,9050,0
|
|
20250116,130200,63318250,9050,9050,9050,9050,0
|
|
20250116,130100,63318250,9050,9050,9050,9050,0
|
|
20250116,130000,63318250,9050,9050,9050,9050,0
|
|
20250116,125900,63318250,9050,9050,9050,9050,11
|
|
20250116,125800,63218700,9050,9050,9050,9050,20
|
|
20250116,125700,63037700,9050,9050,9050,9050,135
|
|
20250116,125600,61815950,9050,9050,9050,9050,0
|
|
20250116,125500,61815950,9050,9050,9050,9050,0
|
|
20250116,125400,61815950,9050,9050,9050,9050,0
|
|
20250116,125300,61815950,9050,9050,9050,9050,0
|
|
20250116,125200,61815950,9050,9050,9050,9050,0
|
|
20250116,125100,61815950,9050,9050,9050,9050,0
|
|
20250116,125000,61815950,9050,9050,9050,9050,0
|
|
20250116,124900,61815950,9050,9050,9050,9050,0
|
|
20250116,124800,61815950,9050,9050,9050,9050,0
|
|
20250116,124700,61815950,9050,9050,9050,9050,0
|
|
20250116,124600,61815950,9050,9050,9050,9050,0
|
|
20250116,124500,61815950,9050,9050,9050,9050,92
|
|
20250116,124400,60983350,9050,9050,9050,9050,0
|
|
20250116,124300,60983350,9050,9050,9050,9050,0
|
|
20250116,124200,60983350,9050,9050,9050,9050,0
|
|
20250116,124100,60983350,9050,9050,9050,9050,0
|
|
20250116,124000,60983350,9050,9050,9050,9050,0
|
|
20250116,123900,60983350,9050,9050,9050,9050,0
|
|
20250116,123800,60983350,9050,9050,9050,9050,1
|
|
20250116,123700,60974300,9050,9050,9050,9050,0
|
|
20250116,123600,60974300,9050,9050,9050,9050,10
|
|
20250116,123500,60883800,9040,9040,9040,9040,0
|
|
20250116,123400,60883800,9040,9040,9040,9040,0
|
|
20250116,123300,60883800,9040,9040,9040,9040,0
|
|
20250116,123200,60883800,9040,9040,9040,9040,0
|
|
20250116,123100,60883800,9040,9040,9040,9040,0
|
|
20250116,123000,60883800,9040,9040,9040,9040,0
|
|
20250116,122900,60883800,9040,9040,9040,9040,0
|
|
20250116,122800,60883800,9040,9040,9040,9040,0
|
|
20250116,122700,60883800,9040,9040,9040,9040,0
|
|
20250116,122600,60883800,9040,9040,9040,9040,0
|
|
20250116,122500,60883800,9040,9040,9040,9040,0
|
|
20250116,122400,60883800,9040,9040,9040,9040,1
|
|
20250116,122300,60874760,9040,9040,9040,9040,0
|
|
20250116,122200,60874760,9040,9040,9040,9040,570
|
|
20250116,122100,55721960,9040,9040,9040,9040,0
|
|
20250116,122000,55721960,9040,9040,9040,9040,0
|
|
20250116,121900,55721960,9040,9040,9040,9040,0
|
|
20250116,121800,55721960,9040,9040,9040,9040,0
|
|
20250116,121700,55721960,9040,9040,9040,9040,0
|
|
20250116,121600,55721960,9040,9040,9040,9040,0
|
|
20250116,121500,55721960,9040,9040,9040,9040,0
|
|
20250116,121400,55721960,9040,9040,9040,9040,3
|
|
20250116,121300,55694840,9040,9040,9040,9040,0
|
|
20250116,121200,55694840,9040,9040,9040,9040,10
|
|
20250116,121100,55604440,9060,9060,9060,9060,0
|
|
20250116,121000,55604440,9060,9060,9060,9060,0
|
|
20250116,120900,55604440,9060,9060,9060,9060,1
|
|
20250116,120800,55595380,9040,9040,9040,9040,0
|
|
20250116,120700,55595380,9040,9040,9040,9040,0
|
|
20250116,120600,55595380,9040,9040,9040,9040,0
|
|
20250116,120500,55595380,9040,9040,9040,9040,0
|
|
20250116,120400,55595380,9040,9040,9040,9040,100
|
|
20250116,120300,54691380,9050,9050,9050,9050,0
|
|
20250116,120200,54691380,9050,9050,9050,9050,0
|
|
20250116,120100,54691380,9050,9050,9050,9050,100
|
|
20250116,120000,53786380,9050,9050,9050,9050,50
|
|
20250116,115900,53333880,9040,9040,9040,9040,0
|
|
20250116,115800,53333880,9040,9040,9040,9040,0
|
|
20250116,115700,53333880,9040,9040,9040,9040,0
|
|
20250116,115600,53333880,9040,9040,9040,9040,0
|
|
20250116,115500,53333880,9040,9040,9040,9040,1
|
|
20250116,115400,53324840,9040,9040,9040,9040,0
|
|
20250116,115300,53324840,9040,9040,9040,9040,0
|
|
20250116,115200,53324840,9040,9040,9040,9040,0
|
|
20250116,115100,53324840,9040,9040,9040,9040,0
|
|
20250116,115000,53324840,9040,9040,9040,9040,0
|
|
20250116,114900,53324840,9040,9040,9040,9040,0
|
|
20250116,114800,53324840,9040,9040,9040,9040,0
|
|
20250116,114700,53324840,9040,9040,9040,9040,30
|
|
20250116,114600,53053640,9060,9060,9060,9060,10
|
|
20250116,114500,52963040,9050,9050,9050,9050,0
|
|
20250116,114400,52963040,9050,9050,9050,9050,0
|
|
20250116,114300,52963040,9050,9050,9050,9050,0
|
|
20250116,114200,52963040,9050,9050,9050,9050,0
|
|
20250116,114100,52963040,9050,9050,9050,9050,0
|
|
20250116,114000,52963040,9050,9050,9050,9050,0
|
|
20250116,113900,52963040,9050,9050,9050,9050,0
|
|
20250116,113800,52963040,9050,9050,9050,9050,0
|
|
20250116,113700,52963040,9050,9050,9050,9050,0
|
|
20250116,113600,52963040,9050,9050,9050,9050,8
|
|
20250116,113500,52890640,9050,9050,9050,9050,2
|
|
20250116,113400,52872540,9050,9050,9050,9050,0
|
|
20250116,113300,52872540,9050,9050,9050,9050,0
|
|
20250116,113200,52872540,9050,9050,9050,9050,5
|
|
20250116,113100,52827290,9050,9050,9050,9050,5
|
|
20250116,113000,52782040,9040,9040,9040,9040,0
|
|
20250116,112900,52782040,9040,9040,9040,9040,0
|
|
20250116,112800,52782040,9040,9040,9040,9040,0
|
|
20250116,112700,52782040,9040,9040,9040,9040,0
|
|
20250116,112600,52782040,9040,9050,9050,9040,100
|
|
20250116,112500,51877470,9050,9060,9060,9050,55
|
|
20250116,112400,51379670,9060,9060,9060,9060,1
|
|
20250116,112300,51370610,9060,9060,9060,9060,0
|
|
20250116,112200,51370610,9060,9060,9060,9060,0
|
|
20250116,112100,51370610,9060,9060,9060,9060,0
|
|
20250116,112000,51370610,9060,9060,9060,9060,0
|
|
20250116,111900,51370610,9060,9060,9060,9060,0
|
|
20250116,111800,51370610,9060,9060,9060,9060,0
|
|
20250116,111700,51370610,9060,9060,9060,9060,0
|
|
20250116,111600,51370610,9060,9060,9060,9060,99
|
|
20250116,111500,50473670,9040,9040,9040,9040,0
|
|
20250116,111400,50473670,9040,9050,9050,9040,145
|
|
20250116,111300,49161800,9060,9060,9060,9060,0
|
|
20250116,111200,49161800,9060,9060,9060,9060,0
|
|
20250116,111100,49161800,9060,9060,9060,9060,0
|
|
20250116,111000,49161800,9060,9060,9060,9060,0
|
|
20250116,110900,49161800,9060,9060,9060,9060,0
|
|
20250116,110800,49161800,9060,9060,9060,9060,0
|
|
20250116,110700,49161800,9060,9060,9060,9060,0
|
|
20250116,110600,49161800,9060,9060,9060,9060,0
|
|
20250116,110500,49161800,9060,9060,9060,9060,0
|
|
20250116,110400,49161800,9060,9060,9060,9060,0
|
|
20250116,110300,49161800,9060,9060,9060,9060,0
|
|
20250116,110200,49161800,9060,9060,9060,9060,0
|
|
20250116,110100,49161800,9060,9060,9060,9060,0
|
|
20250116,110000,49161800,9060,9060,9060,9060,0
|
|
20250116,105900,49161800,9060,9060,9060,9060,0
|
|
20250116,105800,49161800,9060,9060,9060,9060,0
|
|
20250116,105700,49161800,9060,9060,9060,9060,2
|
|
20250116,105600,49143680,9060,9060,9060,9060,0
|
|
20250116,105500,49143680,9060,9060,9060,9060,0
|
|
20250116,105400,49143680,9060,9060,9060,9060,0
|
|
20250116,105300,49143680,9060,9060,9060,9060,0
|
|
20250116,105200,49143680,9060,9060,9060,9060,0
|
|
20250116,105100,49143680,9060,9060,9060,9060,0
|
|
20250116,105000,49143680,9060,9060,9060,9060,0
|
|
20250116,104900,49143680,9060,9060,9060,9060,1
|
|
20250116,104800,49134620,9060,9060,9060,9060,0
|
|
20250116,104700,49134620,9060,9060,9060,9060,3
|
|
20250116,104600,49107440,9060,9060,9060,9060,0
|
|
20250116,104500,49107440,9060,9060,9060,9060,0
|
|
20250116,104400,49107440,9060,9060,9060,9060,0
|
|
20250116,104300,49107440,9060,9060,9060,9060,0
|
|
20250116,104200,49107440,9060,9060,9060,9060,0
|
|
20250116,104100,49107440,9060,9060,9060,9060,0
|
|
20250116,104000,49107440,9060,9060,9060,9060,0
|
|
20250116,103900,49107440,9060,9060,9060,9060,0
|
|
20250116,103800,49107440,9060,9060,9060,9060,3
|
|
20250116,103700,49080260,9070,9070,9070,9070,0
|
|
20250116,103600,49080260,9070,9070,9070,9070,0
|
|
20250116,103500,49080260,9070,9070,9070,9070,0
|
|
20250116,103400,49080260,9070,9070,9070,9070,0
|
|
20250116,103300,49080260,9070,9060,9070,9060,659
|
|
20250116,103200,43108070,9060,9060,9060,9060,180
|
|
20250116,103100,41477270,9060,9060,9060,9060,0
|
|
20250116,103000,41477270,9060,9060,9060,9060,0
|
|
20250116,102900,41477270,9060,9060,9060,9060,1
|
|
20250116,102800,41468210,9060,9060,9060,9060,2
|
|
20250116,102700,41450090,9060,9060,9060,9060,0
|
|
20250116,102600,41450090,9060,9060,9060,9060,0
|
|
20250116,102500,41450090,9060,9060,9060,9060,0
|
|
20250116,102400,41450090,9060,9060,9060,9060,0
|
|
20250116,102300,41450090,9060,9050,9060,9050,1058
|
|
20250116,102200,31870560,9030,9030,9030,9030,0
|
|
20250116,102100,31870560,9030,9030,9030,9030,0
|
|
20250116,102000,31870560,9030,9030,9030,9030,2
|
|
20250116,101900,31852500,9030,9030,9030,9030,1
|
|
20250116,101800,31843470,9030,9030,9030,9030,0
|
|
20250116,101700,31843470,9030,9030,9030,9030,0
|
|
20250116,101600,31843470,9030,9030,9030,9030,0
|
|
20250116,101500,31843470,9030,9050,9050,9030,60
|
|
20250116,101400,31301470,9030,9030,9030,9030,50
|
|
20250116,101300,30849970,9050,9030,9050,9030,301
|
|
20250116,101200,28131920,9030,9030,9030,9030,0
|
|
20250116,101100,28131920,9030,9030,9030,9030,0
|
|
20250116,101000,28131920,9030,9030,9030,9030,0
|
|
20250116,100900,28131920,9030,9030,9030,9030,0
|
|
20250116,100800,28131920,9030,9030,9030,9030,0
|
|
20250116,100700,28131920,9030,9030,9030,9030,60
|
|
20250116,100600,27590120,9020,9020,9020,9020,31
|
|
20250116,100500,27310500,9020,9020,9020,9020,0
|
|
20250116,100400,27310500,9020,9020,9020,9020,0
|
|
20250116,100300,27310500,9020,9020,9020,9020,0
|
|
20250116,100200,27310500,9020,9020,9020,9020,0
|
|
20250116,100100,27310500,9020,9020,9020,9020,0
|
|
20250116,100000,27310500,9020,9020,9020,9020,41
|
|
20250116,095900,26940680,9040,9040,9040,9040,0
|
|
20250116,095800,26940680,9040,9040,9040,9040,0
|
|
20250116,095700,26940680,9040,9040,9040,9040,0
|
|
20250116,095600,26940680,9040,9050,9050,9040,115
|
|
20250116,095500,25900490,9050,9050,9050,9050,0
|
|
20250116,095400,25900490,9050,9050,9050,9050,0
|
|
20250116,095300,25900490,9050,9050,9050,9050,0
|
|
20250116,095200,25900490,9050,9050,9050,9050,0
|
|
20250116,095100,25900490,9050,9050,9050,9050,171
|
|
20250116,095000,24352940,9040,9040,9040,9040,158
|
|
20250116,094900,22924620,9040,9040,9040,9040,0
|
|
20250116,094800,22924620,9040,9040,9040,9040,0
|
|
20250116,094700,22924620,9040,9040,9040,9040,100
|
|
20250116,094600,22020620,9040,9040,9040,9040,0
|
|
20250116,094500,22020620,9040,9040,9040,9040,0
|
|
20250116,094400,22020620,9040,9040,9040,9040,0
|
|
20250116,094300,22020620,9040,9040,9040,9040,0
|
|
20250116,094200,22020620,9040,9040,9040,9040,0
|
|
20250116,094100,22020620,9040,9040,9040,9040,0
|
|
20250116,094000,22020620,9040,9040,9040,9040,0
|
|
20250116,093900,22020620,9040,9040,9040,9040,1
|
|
20250116,093800,22011580,9040,9040,9040,9040,0
|
|
20250116,093700,22011580,9040,9040,9040,9040,0
|
|
20250116,093600,22011580,9040,9040,9040,9040,0
|
|
20250116,093500,22011580,9040,9040,9040,9040,0
|
|
20250116,093400,22011580,9040,9040,9040,9040,8
|
|
20250116,093300,21939260,9040,9040,9040,9040,1
|
|
20250116,093200,21930220,9020,9020,9020,9020,2
|
|
20250116,093100,21912180,9040,9040,9040,9040,0
|
|
20250116,093000,21912180,9040,9040,9040,9040,10
|
|
20250116,092900,21821780,9040,9020,9040,9020,32
|
|
20250116,092800,21533100,9030,9030,9030,9030,50
|
|
20250116,092700,21081600,9030,9030,9030,9030,0
|
|
20250116,092600,21081600,9030,9030,9030,9030,0
|
|
20250116,092500,21081600,9030,9030,9030,9030,40
|
|
20250116,092400,20720400,9040,9040,9040,9040,0
|
|
20250116,092300,20720400,9040,9040,9040,9040,0
|
|
20250116,092200,20720400,9040,9040,9040,9040,0
|
|
20250116,092100,20720400,9040,9040,9040,9040,0
|
|
20250116,092000,20720400,9040,9040,9040,9040,0
|
|
20250116,091900,20720400,9040,9040,9040,9040,0
|
|
20250116,091800,20720400,9040,9040,9040,9040,0
|
|
20250116,091700,20720400,9040,9040,9040,9040,0
|
|
20250116,091600,20720400,9040,9040,9040,9040,0
|
|
20250116,091500,20720400,9040,9040,9040,9040,12
|
|
20250116,091400,20611920,9040,9040,9040,9040,0
|
|
20250116,091300,20611920,9040,9040,9040,9040,100
|
|
20250116,091200,19707920,9040,9040,9040,9040,100
|
|
20250116,091100,18803920,9040,9040,9040,9040,0
|
|
20250116,091000,18803920,9040,9040,9040,9040,13
|
|
20250116,090900,18686400,9050,9050,9050,9050,320
|
|
20250116,090800,15790400,9020,9040,9050,9020,1558
|
|
20250116,090700,1700530,9040,9040,9040,9040,0
|
|
20250116,090600,1700530,9040,9050,9050,9040,187
|
|
20250116,090500,9050,9050,9050,9050,9050,1
|
|
20250116,090400,0,9010,9010,9010,9010,0
|
|
20250116,090300,0,9010,9010,9010,9010,0
|
|
20250116,090200,0,9010,9010,9010,9010,0
|
|
20250116,090100,0,9010,9010,9010,9010,0
|
|
20250116,090000,0,9010,9010,9010,9010,0
|