659 lines
33 KiB
CSV
659 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,195600,120156800,11510,11510,11510,11510,152
|
|
20250108,195500,120156800,11510,11510,11510,11510,0
|
|
20250108,195400,120156800,11510,11510,11510,11510,0
|
|
20250108,195300,120156800,11510,11510,11510,11510,0
|
|
20250108,195200,120156800,11510,11510,11510,11510,0
|
|
20250108,195100,120156800,11510,11510,11510,11510,0
|
|
20250108,195000,120156800,11510,11510,11510,11510,0
|
|
20250108,194900,120156800,11510,11510,11510,11510,0
|
|
20250108,194800,120156800,11510,11510,11510,11510,0
|
|
20250108,194700,120156800,11510,11510,11510,11510,0
|
|
20250108,194600,120156800,11510,11510,11510,11510,0
|
|
20250108,194500,120156800,11510,11510,11510,11510,0
|
|
20250108,194400,120156800,11510,11510,11510,11510,0
|
|
20250108,194300,120156800,11510,11510,11510,11510,0
|
|
20250108,194200,120156800,11510,11510,11510,11510,0
|
|
20250108,194100,120156800,11510,11510,11510,11510,0
|
|
20250108,194000,120156800,11510,11510,11510,11510,0
|
|
20250108,193900,120156800,11510,11510,11510,11510,0
|
|
20250108,193800,120156800,11510,11510,11510,11510,0
|
|
20250108,193700,120156800,11510,11510,11510,11510,0
|
|
20250108,193600,120156800,11510,11510,11510,11510,0
|
|
20250108,193500,120156800,11510,11510,11510,11510,0
|
|
20250108,193400,120156800,11510,11510,11510,11510,0
|
|
20250108,193300,120156800,11510,11510,11510,11510,0
|
|
20250108,193200,120156800,11510,11510,11510,11510,0
|
|
20250108,193100,120156800,11510,11510,11510,11510,0
|
|
20250108,193000,120156800,11510,11510,11510,11510,0
|
|
20250108,192900,120156800,11510,11510,11510,11510,0
|
|
20250108,192800,120156800,11510,11510,11510,11510,0
|
|
20250108,192700,120156800,11510,11510,11510,11510,0
|
|
20250108,192600,120156800,11510,11510,11510,11510,152
|
|
20250108,192500,120156800,11510,11510,11510,11510,0
|
|
20250108,192400,120156800,11510,11510,11510,11510,0
|
|
20250108,192300,120156800,11510,11510,11510,11510,0
|
|
20250108,192200,120156800,11510,11510,11510,11510,0
|
|
20250108,192100,120156800,11510,11510,11510,11510,0
|
|
20250108,192000,120156800,11510,11510,11510,11510,0
|
|
20250108,191900,120156800,11510,11510,11510,11510,0
|
|
20250108,191800,120156800,11510,11510,11510,11510,0
|
|
20250108,191700,120156800,11510,11510,11510,11510,0
|
|
20250108,191600,120156800,11510,11510,11510,11510,0
|
|
20250108,191500,120156800,11510,11510,11510,11510,0
|
|
20250108,191400,120156800,11510,11510,11510,11510,0
|
|
20250108,191300,120156800,11510,11510,11510,11510,0
|
|
20250108,191200,120156800,11510,11510,11510,11510,0
|
|
20250108,191100,120156800,11510,11510,11510,11510,0
|
|
20250108,191000,120156800,11510,11510,11510,11510,0
|
|
20250108,190900,120156800,11510,11510,11510,11510,0
|
|
20250108,190800,120156800,11510,11510,11510,11510,0
|
|
20250108,190700,120156800,11510,11510,11510,11510,0
|
|
20250108,190600,120156800,11510,11510,11510,11510,0
|
|
20250108,190500,120156800,11510,11510,11510,11510,0
|
|
20250108,190400,120156800,11510,11510,11510,11510,0
|
|
20250108,190300,120156800,11510,11510,11510,11510,0
|
|
20250108,190200,120156800,11510,11510,11510,11510,0
|
|
20250108,190100,120156800,11510,11510,11510,11510,0
|
|
20250108,190000,120156800,11510,11510,11510,11510,0
|
|
20250108,185900,120156800,11510,11510,11510,11510,0
|
|
20250108,185800,120156800,11510,11510,11510,11510,0
|
|
20250108,185700,120156800,11510,11510,11510,11510,0
|
|
20250108,185600,120156800,11510,11510,11510,11510,152
|
|
20250108,185500,120156800,11510,11510,11510,11510,0
|
|
20250108,185400,120156800,11510,11510,11510,11510,0
|
|
20250108,185300,120156800,11510,11510,11510,11510,0
|
|
20250108,185200,120156800,11510,11510,11510,11510,0
|
|
20250108,185100,120156800,11510,11510,11510,11510,0
|
|
20250108,185000,120156800,11510,11510,11510,11510,0
|
|
20250108,184900,120156800,11510,11510,11510,11510,0
|
|
20250108,184800,120156800,11510,11510,11510,11510,0
|
|
20250108,184700,120156800,11510,11510,11510,11510,0
|
|
20250108,184600,120156800,11510,11510,11510,11510,0
|
|
20250108,184500,120156800,11510,11510,11510,11510,0
|
|
20250108,184400,120156800,11510,11510,11510,11510,0
|
|
20250108,184300,120156800,11510,11510,11510,11510,0
|
|
20250108,184200,120156800,11510,11510,11510,11510,0
|
|
20250108,184100,120156800,11510,11510,11510,11510,0
|
|
20250108,184000,120156800,11510,11510,11510,11510,0
|
|
20250108,183900,120156800,11510,11510,11510,11510,0
|
|
20250108,183800,120156800,11510,11510,11510,11510,0
|
|
20250108,183700,120156800,11510,11510,11510,11510,0
|
|
20250108,183600,120156800,11510,11510,11510,11510,0
|
|
20250108,183500,120156800,11510,11510,11510,11510,0
|
|
20250108,183400,120156800,11510,11510,11510,11510,0
|
|
20250108,183300,120156800,11510,11510,11510,11510,0
|
|
20250108,183200,120156800,11510,11510,11510,11510,0
|
|
20250108,183100,120156800,11510,11510,11510,11510,0
|
|
20250108,183000,120156800,11510,11510,11510,11510,0
|
|
20250108,182900,120156800,11510,11510,11510,11510,0
|
|
20250108,182800,120156800,11510,11510,11510,11510,0
|
|
20250108,182700,120156800,11510,11510,11510,11510,0
|
|
20250108,182600,120156800,11510,11510,11510,11510,152
|
|
20250108,182500,120156800,11510,11510,11510,11510,0
|
|
20250108,182400,120156800,11510,11510,11510,11510,0
|
|
20250108,182300,120156800,11510,11510,11510,11510,0
|
|
20250108,182200,120156800,11510,11510,11510,11510,0
|
|
20250108,182100,120156800,11510,11510,11510,11510,0
|
|
20250108,182000,120156800,11510,11510,11510,11510,0
|
|
20250108,181900,120156800,11510,11510,11510,11510,0
|
|
20250108,181800,120156800,11510,11510,11510,11510,0
|
|
20250108,181700,120156800,11510,11510,11510,11510,0
|
|
20250108,181600,120156800,11510,11510,11510,11510,0
|
|
20250108,181500,120156800,11510,11510,11510,11510,0
|
|
20250108,181400,120156800,11510,11510,11510,11510,0
|
|
20250108,181300,120156800,11510,11510,11510,11510,0
|
|
20250108,181200,120156800,11510,11510,11510,11510,0
|
|
20250108,181100,120156800,11510,11510,11510,11510,0
|
|
20250108,181000,120156800,11510,11510,11510,11510,0
|
|
20250108,180900,120156800,11510,11510,11510,11510,0
|
|
20250108,180800,120156800,11510,11510,11510,11510,0
|
|
20250108,180700,120156800,11510,11510,11510,11510,0
|
|
20250108,180600,120156800,11510,11510,11510,11510,0
|
|
20250108,180500,120156800,11510,11510,11510,11510,0
|
|
20250108,180400,120156800,11510,11510,11510,11510,0
|
|
20250108,180300,120156800,11510,11510,11510,11510,0
|
|
20250108,180200,120156800,11510,11510,11510,11510,0
|
|
20250108,180100,120156800,11510,11510,11510,11510,0
|
|
20250108,180000,120156800,11510,11510,11510,11510,0
|
|
20250108,175900,120156800,11510,11510,11510,11510,0
|
|
20250108,175800,120156800,11510,11510,11510,11510,0
|
|
20250108,175700,120156800,11510,11510,11510,11510,0
|
|
20250108,175600,120156800,11510,11510,11510,11510,152
|
|
20250108,175500,120156800,11510,11510,11510,11510,0
|
|
20250108,175400,120156800,11510,11510,11510,11510,0
|
|
20250108,175300,120156800,11510,11510,11510,11510,0
|
|
20250108,175200,120156800,11510,11510,11510,11510,0
|
|
20250108,175100,120156800,11510,11510,11510,11510,0
|
|
20250108,175000,120156800,11510,11510,11510,11510,0
|
|
20250108,174900,120156800,11510,11510,11510,11510,0
|
|
20250108,174800,120156800,11510,11510,11510,11510,0
|
|
20250108,174700,120156800,11510,11510,11510,11510,0
|
|
20250108,174600,120156800,11510,11510,11510,11510,0
|
|
20250108,174500,120156800,11510,11510,11510,11510,0
|
|
20250108,174400,120156800,11510,11510,11510,11510,0
|
|
20250108,174300,120156800,11510,11510,11510,11510,0
|
|
20250108,174200,120156800,11510,11510,11510,11510,0
|
|
20250108,174100,120156800,11510,11510,11510,11510,0
|
|
20250108,174000,120156800,11510,11510,11510,11510,0
|
|
20250108,173900,120156800,11510,11510,11510,11510,0
|
|
20250108,173800,120156800,11510,11510,11510,11510,0
|
|
20250108,173700,120156800,11510,11510,11510,11510,0
|
|
20250108,173600,120156800,11510,11510,11510,11510,0
|
|
20250108,173500,120156800,11510,11510,11510,11510,0
|
|
20250108,173400,120156800,11510,11510,11510,11510,0
|
|
20250108,173300,120156800,11510,11510,11510,11510,0
|
|
20250108,173200,120156800,11510,11510,11510,11510,0
|
|
20250108,173100,120156800,11510,11510,11510,11510,0
|
|
20250108,173000,120156800,11510,11510,11510,11510,0
|
|
20250108,172900,120156800,11510,11510,11510,11510,0
|
|
20250108,172800,120156800,11510,11510,11510,11510,0
|
|
20250108,172700,120156800,11510,11510,11510,11510,0
|
|
20250108,172600,120156800,11510,11510,11510,11510,152
|
|
20250108,172500,120156800,11510,11510,11510,11510,0
|
|
20250108,172400,120156800,11510,11510,11510,11510,0
|
|
20250108,172300,120156800,11510,11510,11510,11510,0
|
|
20250108,172200,120156800,11510,11510,11510,11510,0
|
|
20250108,172100,120156800,11510,11510,11510,11510,0
|
|
20250108,172000,120156800,11510,11510,11510,11510,0
|
|
20250108,171900,120156800,11510,11510,11510,11510,0
|
|
20250108,171800,120156800,11510,11510,11510,11510,0
|
|
20250108,171700,120156800,11510,11510,11510,11510,0
|
|
20250108,171600,120156800,11510,11510,11510,11510,0
|
|
20250108,171500,120156800,11510,11510,11510,11510,0
|
|
20250108,171400,120156800,11510,11510,11510,11510,0
|
|
20250108,171300,120156800,11510,11510,11510,11510,0
|
|
20250108,171200,120156800,11510,11510,11510,11510,0
|
|
20250108,171100,120156800,11510,11510,11510,11510,0
|
|
20250108,171000,120156800,11510,11510,11510,11510,0
|
|
20250108,170900,120156800,11510,11510,11510,11510,0
|
|
20250108,170800,120156800,11510,11510,11510,11510,0
|
|
20250108,170700,120156800,11510,11510,11510,11510,0
|
|
20250108,170600,120156800,11510,11510,11510,11510,0
|
|
20250108,170500,120156800,11510,11510,11510,11510,0
|
|
20250108,170400,120156800,11510,11510,11510,11510,0
|
|
20250108,170300,120156800,11510,11510,11510,11510,0
|
|
20250108,170200,120156800,11510,11510,11510,11510,0
|
|
20250108,170100,120156800,11510,11510,11510,11510,0
|
|
20250108,170000,120156800,11510,11510,11510,11510,0
|
|
20250108,165900,120156800,11510,11510,11510,11510,0
|
|
20250108,165800,120156800,11510,11510,11510,11510,0
|
|
20250108,165700,120156800,11510,11510,11510,11510,0
|
|
20250108,165600,120156800,11510,11510,11510,11510,152
|
|
20250108,165500,120156800,11510,11510,11510,11510,0
|
|
20250108,165400,120156800,11510,11510,11510,11510,0
|
|
20250108,165300,120156800,11510,11510,11510,11510,0
|
|
20250108,165200,120156800,11510,11510,11510,11510,0
|
|
20250108,165100,120156800,11510,11510,11510,11510,0
|
|
20250108,165000,120156800,11510,11510,11510,11510,0
|
|
20250108,164900,120156800,11510,11510,11510,11510,0
|
|
20250108,164800,120156800,11510,11510,11510,11510,0
|
|
20250108,164700,120156800,11510,11510,11510,11510,0
|
|
20250108,164600,120156800,11510,11510,11510,11510,0
|
|
20250108,164500,120156800,11510,11510,11510,11510,0
|
|
20250108,164400,120156800,11510,11510,11510,11510,0
|
|
20250108,164300,120156800,11510,11510,11510,11510,0
|
|
20250108,164200,120156800,11510,11510,11510,11510,0
|
|
20250108,164100,120156800,11510,11510,11510,11510,0
|
|
20250108,164000,120156800,11510,11510,11510,11510,0
|
|
20250108,163900,120156800,11510,11510,11510,11510,0
|
|
20250108,163800,120156800,11510,11510,11510,11510,0
|
|
20250108,163700,120156800,11510,11510,11510,11510,0
|
|
20250108,163600,120156800,11510,11510,11510,11510,0
|
|
20250108,163500,120156800,11510,11510,11510,11510,0
|
|
20250108,163400,120156800,11510,11510,11510,11510,0
|
|
20250108,163300,120156800,11510,11510,11510,11510,0
|
|
20250108,163200,120156800,11510,11510,11510,11510,0
|
|
20250108,163100,120156800,11510,11510,11510,11510,0
|
|
20250108,163000,120156800,11510,11510,11510,11510,0
|
|
20250108,162900,120156800,11510,11510,11510,11510,0
|
|
20250108,162800,120156800,11510,11510,11510,11510,0
|
|
20250108,162700,120156800,11510,11510,11510,11510,0
|
|
20250108,162600,120156800,11510,11510,11510,11510,152
|
|
20250108,162500,120156800,11510,11510,11510,11510,0
|
|
20250108,162400,120156800,11510,11510,11510,11510,0
|
|
20250108,162300,120156800,11510,11510,11510,11510,0
|
|
20250108,162200,120156800,11510,11510,11510,11510,0
|
|
20250108,162100,120156800,11510,11510,11510,11510,0
|
|
20250108,162000,120156800,11510,11510,11510,11510,0
|
|
20250108,161900,120156800,11510,11510,11510,11510,0
|
|
20250108,161800,120156800,11510,11510,11510,11510,0
|
|
20250108,161700,120156800,11510,11510,11510,11510,0
|
|
20250108,161600,120156800,11510,11510,11510,11510,0
|
|
20250108,161500,120156800,11510,11510,11510,11510,0
|
|
20250108,161400,120156800,11510,11510,11510,11510,0
|
|
20250108,161300,120156800,11510,11510,11510,11510,0
|
|
20250108,161200,120156800,11510,11510,11510,11510,0
|
|
20250108,161100,120156800,11510,11510,11510,11510,0
|
|
20250108,161000,120156800,11510,11510,11510,11510,0
|
|
20250108,160900,120156800,11510,11510,11510,11510,0
|
|
20250108,160800,120156800,11510,11510,11510,11510,0
|
|
20250108,160700,120156800,11510,11510,11510,11510,0
|
|
20250108,160600,120156800,11510,11510,11510,11510,0
|
|
20250108,160500,120156800,11510,11510,11510,11510,0
|
|
20250108,160400,120156800,11510,11510,11510,11510,0
|
|
20250108,160300,120156800,11510,11510,11510,11510,0
|
|
20250108,160200,120156800,11510,11510,11510,11510,0
|
|
20250108,160100,120156800,11510,11510,11510,11510,0
|
|
20250108,160000,120156800,11510,11510,11510,11510,0
|
|
20250108,155900,120156800,11510,11510,11510,11510,0
|
|
20250108,155800,120156800,11510,11510,11510,11510,0
|
|
20250108,155700,120156800,11510,11510,11510,11510,0
|
|
20250108,155600,120156800,11510,11510,11510,11510,152
|
|
20250108,155500,120156800,11510,11510,11510,11510,0
|
|
20250108,155400,120156800,11510,11510,11510,11510,0
|
|
20250108,155300,120156800,11510,11510,11510,11510,0
|
|
20250108,155200,120156800,11510,11510,11510,11510,0
|
|
20250108,155100,120156800,11510,11510,11510,11510,0
|
|
20250108,155000,120156800,11510,11510,11510,11510,0
|
|
20250108,154900,120156800,11510,11510,11510,11510,0
|
|
20250108,154800,120156800,11510,11510,11510,11510,0
|
|
20250108,154700,120156800,11510,11510,11510,11510,0
|
|
20250108,154600,120156800,11510,11510,11510,11510,0
|
|
20250108,154500,120156800,11510,11510,11510,11510,0
|
|
20250108,154400,120156800,11510,11510,11510,11510,0
|
|
20250108,154300,120156800,11510,11510,11510,11510,0
|
|
20250108,154200,120156800,11510,11510,11510,11510,0
|
|
20250108,154100,120156800,11510,11510,11510,11510,0
|
|
20250108,154000,120156800,11510,11510,11510,11510,0
|
|
20250108,153900,120156800,11510,11510,11510,11510,0
|
|
20250108,153800,120156800,11510,11510,11510,11510,0
|
|
20250108,153700,120156800,11510,11510,11510,11510,0
|
|
20250108,153600,120156800,11510,11510,11510,11510,0
|
|
20250108,153500,120156800,11510,11510,11510,11510,0
|
|
20250108,153400,120156800,11510,11510,11510,11510,0
|
|
20250108,153300,120156800,11510,11510,11510,11510,0
|
|
20250108,153200,120156800,11510,11510,11510,11510,0
|
|
20250108,153100,120156800,11510,11510,11510,11510,0
|
|
20250108,153000,120156800,11510,11510,11510,11510,152
|
|
20250108,152900,118407280,11550,11550,11550,11550,0
|
|
20250108,152800,118407280,11550,11550,11550,11550,0
|
|
20250108,152700,118407280,11550,11550,11550,11550,0
|
|
20250108,152600,118407280,11550,11550,11550,11550,0
|
|
20250108,152500,118407280,11550,11550,11550,11550,0
|
|
20250108,152400,118407280,11550,11550,11550,11550,0
|
|
20250108,152300,118407280,11550,11550,11550,11550,0
|
|
20250108,152200,118407280,11550,11550,11550,11550,0
|
|
20250108,152100,118407280,11550,11550,11550,11550,0
|
|
20250108,152000,118407280,11550,11550,11550,11550,0
|
|
20250108,151900,118407280,11550,11490,11550,11490,242
|
|
20250108,151800,115618960,11490,11490,11490,11490,1
|
|
20250108,151700,115607470,11450,11450,11450,11450,1
|
|
20250108,151600,115596020,11450,11460,11460,11450,5
|
|
20250108,151500,115538760,11450,11450,11500,11440,123
|
|
20250108,151400,114130370,11500,11500,11500,11500,0
|
|
20250108,151300,114130370,11500,11500,11500,11500,1
|
|
20250108,151200,114118870,11490,11490,11490,11490,10
|
|
20250108,151100,114003970,11490,11460,11490,11460,30
|
|
20250108,151000,113659300,11450,11450,11450,11450,1
|
|
20250108,150900,113647850,11450,11500,11500,11450,2
|
|
20250108,150800,113624900,11470,11470,11470,11470,50
|
|
20250108,150700,113051400,11470,11480,11490,11470,25
|
|
20250108,150600,112764370,11570,11570,11570,11570,0
|
|
20250108,150500,112764370,11570,11590,11590,11570,6
|
|
20250108,150400,112694890,11590,11560,11590,11560,68
|
|
20250108,150300,111906830,11560,11430,11580,11430,706
|
|
20250108,150200,103811680,11430,11370,11440,11370,1118
|
|
20250108,150100,91050540,11370,11370,11370,11370,0
|
|
20250108,150000,91050540,11370,11370,11370,11370,16
|
|
20250108,145900,90868620,11370,11360,11370,11360,205
|
|
20250108,145800,88537780,11320,11320,11320,11320,30
|
|
20250108,145700,88198180,11320,11320,11320,11320,0
|
|
20250108,145600,88198180,11320,11320,11320,11320,0
|
|
20250108,145500,88198180,11320,11320,11320,11320,0
|
|
20250108,145400,88198180,11320,11320,11320,11320,50
|
|
20250108,145300,87632180,11360,11350,11360,11350,447
|
|
20250108,145200,82554310,11300,11300,11300,11300,0
|
|
20250108,145100,82554310,11300,11300,11300,11300,7
|
|
20250108,145000,82475210,11360,11360,11360,11360,0
|
|
20250108,144900,82475210,11360,11360,11360,11360,0
|
|
20250108,144800,82475210,11360,11360,11360,11360,0
|
|
20250108,144700,82475210,11360,11360,11360,11360,0
|
|
20250108,144600,82475210,11360,11360,11360,11360,0
|
|
20250108,144500,82475210,11360,11360,11360,11360,0
|
|
20250108,144400,82475210,11360,11360,11360,11360,0
|
|
20250108,144300,82475210,11360,11360,11360,11360,0
|
|
20250108,144200,82475210,11360,11360,11360,11360,65
|
|
20250108,144100,81736810,11350,11310,11350,11310,2897
|
|
20250108,144000,48871430,11310,11310,11310,11310,0
|
|
20250108,143900,48871430,11310,11310,11310,11310,0
|
|
20250108,143800,48871430,11310,11310,11310,11310,0
|
|
20250108,143700,48871430,11310,11310,11310,11310,0
|
|
20250108,143600,48871430,11310,11310,11310,11310,5
|
|
20250108,143500,48814880,11310,11310,11310,11310,0
|
|
20250108,143400,48814880,11310,11310,11310,11310,0
|
|
20250108,143300,48814880,11310,11310,11310,11310,0
|
|
20250108,143200,48814880,11310,11310,11310,11310,0
|
|
20250108,143100,48814880,11310,11310,11310,11310,0
|
|
20250108,143000,48814880,11310,11310,11310,11310,8
|
|
20250108,142900,48724400,11300,11300,11300,11300,0
|
|
20250108,142800,48724400,11300,11300,11300,11300,50
|
|
20250108,142700,48159400,11300,11300,11300,11300,0
|
|
20250108,142600,48159400,11300,11300,11300,11300,0
|
|
20250108,142500,48159400,11300,11300,11300,11300,0
|
|
20250108,142400,48159400,11300,11300,11300,11300,1
|
|
20250108,142300,48148100,11320,11320,11320,11320,0
|
|
20250108,142200,48148100,11320,11320,11320,11320,0
|
|
20250108,142100,48148100,11320,11320,11320,11320,0
|
|
20250108,142000,48148100,11320,11320,11320,11320,0
|
|
20250108,141900,48148100,11320,11320,11320,11320,10
|
|
20250108,141800,48034900,11320,11320,11320,11320,0
|
|
20250108,141700,48034900,11320,11320,11320,11320,0
|
|
20250108,141600,48034900,11320,11320,11320,11320,1
|
|
20250108,141500,48023580,11320,11320,11320,11320,0
|
|
20250108,141400,48023580,11320,11320,11320,11320,0
|
|
20250108,141300,48023580,11320,11320,11320,11320,0
|
|
20250108,141200,48023580,11320,11320,11320,11320,0
|
|
20250108,141100,48023580,11320,11320,11320,11320,0
|
|
20250108,141000,48023580,11320,11320,11320,11320,0
|
|
20250108,140900,48023580,11320,11320,11320,11320,0
|
|
20250108,140800,48023580,11320,11320,11320,11320,0
|
|
20250108,140700,48023580,11320,11320,11320,11320,0
|
|
20250108,140600,48023580,11320,11320,11320,11320,1
|
|
20250108,140500,48012260,11280,11280,11280,11280,0
|
|
20250108,140400,48012260,11280,11280,11280,11280,0
|
|
20250108,140300,48012260,11280,11280,11280,11280,0
|
|
20250108,140200,48012260,11280,11280,11280,11280,0
|
|
20250108,140100,48012260,11280,11280,11280,11280,0
|
|
20250108,140000,48012260,11280,11300,11300,11280,50
|
|
20250108,135900,47447900,11300,11300,11300,11300,0
|
|
20250108,135800,47447900,11300,11300,11300,11300,50
|
|
20250108,135700,46882900,11320,11320,11320,11320,0
|
|
20250108,135600,46882900,11320,11320,11320,11320,0
|
|
20250108,135500,46882900,11320,11320,11320,11320,0
|
|
20250108,135400,46882900,11320,11320,11320,11320,0
|
|
20250108,135300,46882900,11320,11320,11320,11320,42
|
|
20250108,135200,46407460,11320,11320,11320,11320,0
|
|
20250108,135100,46407460,11320,11320,11320,11320,16
|
|
20250108,135000,46226340,11320,11320,11320,11320,1
|
|
20250108,134900,46215020,11350,11350,11350,11350,0
|
|
20250108,134800,46215020,11350,11350,11350,11350,0
|
|
20250108,134700,46215020,11350,11350,11350,11350,0
|
|
20250108,134600,46215020,11350,11350,11350,11350,2
|
|
20250108,134500,46192320,11350,11350,11350,11350,0
|
|
20250108,134400,46192320,11350,11350,11350,11350,0
|
|
20250108,134300,46192320,11350,11350,11350,11350,0
|
|
20250108,134200,46192320,11350,11350,11350,11350,0
|
|
20250108,134100,46192320,11350,11350,11350,11350,0
|
|
20250108,134000,46192320,11350,11350,11350,11350,0
|
|
20250108,133900,46192320,11350,11350,11350,11350,0
|
|
20250108,133800,46192320,11350,11350,11350,11350,0
|
|
20250108,133700,46192320,11350,11350,11350,11350,170
|
|
20250108,133600,44262820,11340,11340,11340,11340,777
|
|
20250108,133500,35451640,11320,11320,11320,11320,24
|
|
20250108,133400,35179960,11320,11320,11320,11320,15
|
|
20250108,133300,35010160,11320,11320,11320,11320,61
|
|
20250108,133200,34319640,11320,11320,11320,11320,11
|
|
20250108,133100,34195120,11320,11320,11320,11320,50
|
|
20250108,133000,33629120,11340,11340,11340,11340,0
|
|
20250108,132900,33629120,11340,11340,11340,11340,5
|
|
20250108,132800,33572420,11310,11310,11310,11310,0
|
|
20250108,132700,33572420,11310,11310,11310,11310,0
|
|
20250108,132600,33572420,11310,11310,11310,11310,0
|
|
20250108,132500,33572420,11310,11310,11310,11310,5
|
|
20250108,132400,33515870,11320,11310,11320,11310,6
|
|
20250108,132300,33447960,11340,11340,11340,11340,0
|
|
20250108,132200,33447960,11340,11340,11340,11340,0
|
|
20250108,132100,33447960,11340,11340,11340,11340,0
|
|
20250108,132000,33447960,11340,11340,11340,11340,0
|
|
20250108,131900,33447960,11340,11340,11340,11340,0
|
|
20250108,131800,33447960,11340,11340,11340,11340,50
|
|
20250108,131700,32880960,11340,11340,11340,11340,0
|
|
20250108,131600,32880960,11340,11340,11340,11340,0
|
|
20250108,131500,32880960,11340,11340,11340,11340,0
|
|
20250108,131400,32880960,11340,11340,11340,11340,0
|
|
20250108,131300,32880960,11340,11340,11340,11340,0
|
|
20250108,131200,32880960,11340,11340,11340,11340,0
|
|
20250108,131100,32880960,11340,11340,11340,11340,0
|
|
20250108,131000,32880960,11340,11340,11340,11340,0
|
|
20250108,130900,32880960,11340,11340,11340,11340,0
|
|
20250108,130800,32880960,11340,11340,11340,11340,0
|
|
20250108,130700,32880960,11340,11340,11340,11340,0
|
|
20250108,130600,32880960,11340,11340,11340,11340,1
|
|
20250108,130500,32869620,11330,11330,11330,11330,0
|
|
20250108,130400,32869620,11330,11330,11330,11330,2
|
|
20250108,130300,32846960,11280,11280,11280,11280,0
|
|
20250108,130200,32846960,11280,11280,11280,11280,0
|
|
20250108,130100,32846960,11280,11280,11280,11280,0
|
|
20250108,130000,32846960,11280,11280,11280,11280,0
|
|
20250108,125900,32846960,11280,11280,11280,11280,1
|
|
20250108,125800,32835680,11300,11300,11300,11300,0
|
|
20250108,125700,32835680,11300,11300,11300,11300,10
|
|
20250108,125600,32722680,11280,11280,11280,11280,0
|
|
20250108,125500,32722680,11280,11280,11280,11280,0
|
|
20250108,125400,32722680,11280,11280,11280,11280,0
|
|
20250108,125300,32722680,11280,11280,11280,11280,0
|
|
20250108,125200,32722680,11280,11280,11280,11280,0
|
|
20250108,125100,32722680,11280,11280,11280,11280,0
|
|
20250108,125000,32722680,11280,11280,11280,11280,0
|
|
20250108,124900,32722680,11280,11280,11280,11280,0
|
|
20250108,124800,32722680,11280,11280,11280,11280,0
|
|
20250108,124700,32722680,11280,11280,11280,11280,0
|
|
20250108,124600,32722680,11280,11280,11280,11280,0
|
|
20250108,124500,32722680,11280,11280,11280,11280,0
|
|
20250108,124400,32722680,11280,11280,11280,11280,0
|
|
20250108,124300,32722680,11280,11280,11280,11280,0
|
|
20250108,124200,32722680,11280,11280,11280,11280,0
|
|
20250108,124100,32722680,11280,11280,11280,11280,0
|
|
20250108,124000,32722680,11280,11280,11280,11280,0
|
|
20250108,123900,32722680,11280,11280,11280,11280,0
|
|
20250108,123800,32722680,11280,11280,11280,11280,0
|
|
20250108,123700,32722680,11280,11280,11280,11280,0
|
|
20250108,123600,32722680,11280,11280,11280,11280,83
|
|
20250108,123500,31786440,11340,11340,11340,11340,0
|
|
20250108,123400,31786440,11340,11340,11340,11340,0
|
|
20250108,123300,31786440,11340,11340,11340,11340,0
|
|
20250108,123200,31786440,11340,11340,11340,11340,5
|
|
20250108,123100,31729740,11270,11270,11270,11270,0
|
|
20250108,123000,31729740,11270,11270,11270,11270,0
|
|
20250108,122900,31729740,11270,11270,11270,11270,0
|
|
20250108,122800,31729740,11270,11270,11270,11270,0
|
|
20250108,122700,31729740,11270,11270,11270,11270,0
|
|
20250108,122600,31729740,11270,11270,11270,11270,0
|
|
20250108,122500,31729740,11270,11270,11270,11270,0
|
|
20250108,122400,31729740,11270,11270,11270,11270,0
|
|
20250108,122300,31729740,11270,11270,11270,11270,0
|
|
20250108,122200,31729740,11270,11270,11270,11270,0
|
|
20250108,122100,31729740,11270,11270,11270,11270,1
|
|
20250108,122000,31718470,11270,11270,11270,11270,0
|
|
20250108,121900,31718470,11270,11270,11270,11270,0
|
|
20250108,121800,31718470,11270,11270,11270,11270,0
|
|
20250108,121700,31718470,11270,11270,11270,11270,0
|
|
20250108,121600,31718470,11270,11270,11270,11270,0
|
|
20250108,121500,31718470,11270,11270,11270,11270,0
|
|
20250108,121400,31718470,11270,11270,11270,11270,0
|
|
20250108,121300,31718470,11270,11270,11270,11270,0
|
|
20250108,121200,31718470,11270,11270,11270,11270,0
|
|
20250108,121100,31718470,11270,11270,11270,11270,22
|
|
20250108,121000,31470530,11340,11340,11340,11340,0
|
|
20250108,120900,31470530,11340,11340,11340,11340,0
|
|
20250108,120800,31470530,11340,11340,11340,11340,0
|
|
20250108,120700,31470530,11340,11340,11340,11340,0
|
|
20250108,120600,31470530,11340,11340,11340,11340,30
|
|
20250108,120500,31130330,11340,11340,11340,11340,0
|
|
20250108,120400,31130330,11340,11340,11340,11340,10
|
|
20250108,120300,31016930,11340,11340,11340,11340,0
|
|
20250108,120200,31016930,11340,11340,11340,11340,1
|
|
20250108,120100,31005590,11260,11260,11260,11260,0
|
|
20250108,120000,31005590,11260,11260,11260,11260,0
|
|
20250108,115900,31005590,11260,11260,11260,11260,0
|
|
20250108,115800,31005590,11260,11260,11260,11260,0
|
|
20250108,115700,31005590,11260,11260,11260,11260,0
|
|
20250108,115600,31005590,11260,11260,11260,11260,0
|
|
20250108,115500,31005590,11260,11260,11260,11260,0
|
|
20250108,115400,31005590,11260,11260,11260,11260,0
|
|
20250108,115300,31005590,11260,11260,11260,11260,0
|
|
20250108,115200,31005590,11260,11260,11260,11260,0
|
|
20250108,115100,31005590,11260,11260,11260,11260,0
|
|
20250108,115000,31005590,11260,11260,11260,11260,0
|
|
20250108,114900,31005590,11260,11260,11260,11260,0
|
|
20250108,114800,31005590,11260,11260,11260,11260,0
|
|
20250108,114700,31005590,11260,11260,11260,11260,0
|
|
20250108,114600,31005590,11260,11260,11260,11260,0
|
|
20250108,114500,31005590,11260,11260,11260,11260,100
|
|
20250108,114400,29879590,11250,11250,11250,11250,0
|
|
20250108,114300,29879590,11250,11250,11250,11250,0
|
|
20250108,114200,29879590,11250,11300,11300,11250,260
|
|
20250108,114100,26949810,11350,11350,11350,11350,0
|
|
20250108,114000,26949810,11350,11350,11350,11350,0
|
|
20250108,113900,26949810,11350,11350,11350,11350,0
|
|
20250108,113800,26949810,11350,11350,11350,11350,0
|
|
20250108,113700,26949810,11350,11350,11350,11350,0
|
|
20250108,113600,26949810,11350,11350,11350,11350,0
|
|
20250108,113500,26949810,11350,11350,11350,11350,0
|
|
20250108,113400,26949810,11350,11350,11350,11350,0
|
|
20250108,113300,26949810,11350,11350,11350,11350,0
|
|
20250108,113200,26949810,11350,11350,11350,11350,0
|
|
20250108,113100,26949810,11350,11350,11350,11350,0
|
|
20250108,113000,26949810,11350,11350,11350,11350,0
|
|
20250108,112900,26949810,11350,11350,11350,11350,10
|
|
20250108,112800,26836310,11350,11350,11350,11350,0
|
|
20250108,112700,26836310,11350,11350,11350,11350,0
|
|
20250108,112600,26836310,11350,11350,11350,11350,5
|
|
20250108,112500,26779560,11300,11300,11300,11300,0
|
|
20250108,112400,26779560,11300,11300,11300,11300,0
|
|
20250108,112300,26779560,11300,11300,11300,11300,1
|
|
20250108,112200,26768260,11340,11340,11340,11340,32
|
|
20250108,112100,26405380,11350,11350,11350,11350,0
|
|
20250108,112000,26405380,11350,11350,11350,11350,0
|
|
20250108,111900,26405380,11350,11350,11350,11350,0
|
|
20250108,111800,26405380,11350,11350,11350,11350,0
|
|
20250108,111700,26405380,11350,11350,11350,11350,0
|
|
20250108,111600,26405380,11350,11340,11350,11340,4
|
|
20250108,111500,26360000,11350,11350,11350,11350,0
|
|
20250108,111400,26360000,11350,11350,11350,11350,0
|
|
20250108,111300,26360000,11350,11350,11350,11350,50
|
|
20250108,111200,25792500,11330,11330,11330,11330,0
|
|
20250108,111100,25792500,11330,11330,11330,11330,50
|
|
20250108,111000,25226000,11300,11300,11300,11300,93
|
|
20250108,110900,24175100,11330,11330,11330,11330,0
|
|
20250108,110800,24175100,11330,11330,11330,11330,5
|
|
20250108,110700,24118450,11330,11330,11330,11330,12
|
|
20250108,110600,23982490,11330,11330,11330,11330,50
|
|
20250108,110500,23415990,11330,11330,11330,11330,2
|
|
20250108,110400,23393330,11350,11350,11350,11350,30
|
|
20250108,110300,23052830,11350,11350,11350,11350,0
|
|
20250108,110200,23052830,11350,11350,11350,11350,0
|
|
20250108,110100,23052830,11350,11350,11350,11350,0
|
|
20250108,110000,23052830,11350,11350,11350,11350,0
|
|
20250108,105900,23052830,11350,11350,11350,11350,0
|
|
20250108,105800,23052830,11350,11350,11350,11350,0
|
|
20250108,105700,23052830,11350,11350,11350,11350,0
|
|
20250108,105600,23052830,11350,11350,11350,11350,2
|
|
20250108,105500,23030130,11350,11350,11350,11350,1
|
|
20250108,105400,23018780,11340,11340,11340,11340,0
|
|
20250108,105300,23018780,11340,11340,11340,11340,0
|
|
20250108,105200,23018780,11340,11340,11340,11340,0
|
|
20250108,105100,23018780,11340,11340,11340,11340,101
|
|
20250108,105000,21873440,11330,11330,11330,11330,0
|
|
20250108,104900,21873440,11330,11330,11330,11330,134
|
|
20250108,104800,20355220,11330,11330,11330,11330,0
|
|
20250108,104700,20355220,11330,11330,11330,11330,0
|
|
20250108,104600,20355220,11330,11330,11330,11330,0
|
|
20250108,104500,20355220,11330,11330,11330,11330,0
|
|
20250108,104400,20355220,11330,11330,11330,11330,0
|
|
20250108,104300,20355220,11330,11330,11330,11330,0
|
|
20250108,104200,20355220,11330,11320,11330,11320,73
|
|
20250108,104100,19528530,11320,11320,11320,11320,0
|
|
20250108,104000,19528530,11320,11320,11320,11320,0
|
|
20250108,103900,19528530,11320,11320,11320,11320,1
|
|
20250108,103800,19517210,11320,11320,11320,11320,1
|
|
20250108,103700,19505890,11320,11320,11320,11320,105
|
|
20250108,103600,18317290,11260,11260,11260,11260,0
|
|
20250108,103500,18317290,11260,11260,11260,11260,0
|
|
20250108,103400,18317290,11260,11260,11260,11260,0
|
|
20250108,103300,18317290,11260,11260,11260,11260,0
|
|
20250108,103200,18317290,11260,11260,11260,11260,0
|
|
20250108,103100,18317290,11260,11260,11260,11260,0
|
|
20250108,103000,18317290,11260,11260,11260,11260,0
|
|
20250108,102900,18317290,11260,11260,11260,11260,0
|
|
20250108,102800,18317290,11260,11260,11260,11260,0
|
|
20250108,102700,18317290,11260,11260,11260,11260,0
|
|
20250108,102600,18317290,11260,11320,11320,11260,2
|
|
20250108,102500,18294710,11320,11320,11320,11320,0
|
|
20250108,102400,18294710,11320,11320,11320,11320,0
|
|
20250108,102300,18294710,11320,11320,11320,11320,0
|
|
20250108,102200,18294710,11320,11320,11320,11320,0
|
|
20250108,102100,18294710,11320,11320,11320,11320,0
|
|
20250108,102000,18294710,11320,11320,11320,11320,1
|
|
20250108,101900,18283390,11320,11320,11320,11320,0
|
|
20250108,101800,18283390,11320,11320,11320,11320,0
|
|
20250108,101700,18283390,11320,11320,11320,11320,0
|
|
20250108,101600,18283390,11320,11320,11320,11320,0
|
|
20250108,101500,18283390,11320,11320,11320,11320,0
|
|
20250108,101400,18283390,11320,11320,11320,11320,0
|
|
20250108,101300,18283390,11320,11320,11320,11320,0
|
|
20250108,101200,18283390,11320,11320,11320,11320,202
|
|
20250108,101100,15996750,11320,11320,11320,11320,0
|
|
20250108,101000,15996750,11320,11320,11320,11320,308
|
|
20250108,100900,12510190,11320,11320,11320,11320,0
|
|
20250108,100800,12510190,11320,11320,11320,11320,30
|
|
20250108,100700,12170590,11320,11320,11320,11320,0
|
|
20250108,100600,12170590,11320,11260,11320,11260,91
|
|
20250108,100500,11145870,11260,11260,11260,11260,0
|
|
20250108,100400,11145870,11260,11260,11260,11260,0
|
|
20250108,100300,11145870,11260,11260,11260,11260,0
|
|
20250108,100200,11145870,11260,11260,11260,11260,0
|
|
20250108,100100,11145870,11260,11260,11260,11260,0
|
|
20250108,100000,11145870,11260,11260,11260,11260,0
|
|
20250108,095900,11145870,11260,11260,11260,11260,0
|
|
20250108,095800,11145870,11260,11280,11280,11260,57
|
|
20250108,095700,10503840,11280,11280,11280,11280,0
|
|
20250108,095600,10503840,11280,11280,11280,11280,0
|
|
20250108,095500,10503840,11280,11280,11280,11280,0
|
|
20250108,095400,10503840,11280,11280,11280,11280,10
|
|
20250108,095300,10391040,11280,11280,11280,11280,0
|
|
20250108,095200,10391040,11280,11280,11280,11280,0
|
|
20250108,095100,10391040,11280,11280,11280,11280,0
|
|
20250108,095000,10391040,11280,11280,11280,11280,0
|
|
20250108,094900,10391040,11280,11280,11280,11280,0
|
|
20250108,094800,10391040,11280,11280,11280,11280,0
|
|
20250108,094700,10391040,11280,11280,11280,11280,0
|
|
20250108,094600,10391040,11280,11280,11280,11280,2
|
|
20250108,094500,10368480,11280,11280,11280,11280,4
|
|
20250108,094400,10323360,11340,11340,11340,11340,0
|
|
20250108,094300,10323360,11340,11340,11340,11340,0
|
|
20250108,094200,10323360,11340,11340,11340,11340,0
|
|
20250108,094100,10323360,11340,11340,11340,11340,0
|
|
20250108,094000,10323360,11340,11340,11340,11340,1
|
|
20250108,093900,10312020,11350,11350,11350,11350,0
|
|
20250108,093800,10312020,11350,11350,11350,11350,0
|
|
20250108,093700,10312020,11350,11350,11350,11350,0
|
|
20250108,093600,10312020,11350,11350,11350,11350,0
|
|
20250108,093500,10312020,11350,11350,11350,11350,0
|
|
20250108,093400,10312020,11350,11320,11350,11320,36
|
|
20250108,093300,9904200,11320,11320,11320,11320,0
|
|
20250108,093200,9904200,11320,11320,11320,11320,0
|
|
20250108,093100,9904200,11320,11320,11320,11320,2
|
|
20250108,093000,9881560,11320,11320,11320,11320,2
|
|
20250108,092900,9858920,11320,11320,11320,11320,0
|
|
20250108,092800,9858920,11320,11320,11320,11320,0
|
|
20250108,092700,9858920,11320,11320,11320,11320,20
|
|
20250108,092600,9632520,11310,11310,11310,11310,0
|
|
20250108,092500,9632520,11310,11310,11310,11310,21
|
|
20250108,092400,9395010,11300,11300,11300,11300,10
|
|
20250108,092300,9282010,11300,11300,11300,11300,0
|
|
20250108,092200,9282010,11300,11300,11300,11300,0
|
|
20250108,092100,9282010,11300,11300,11300,11300,0
|
|
20250108,092000,9282010,11300,11300,11300,11300,3
|
|
20250108,091900,9248110,11240,11240,11240,11240,0
|
|
20250108,091800,9248110,11240,11240,11240,11240,0
|
|
20250108,091700,9248110,11240,11240,11240,11240,0
|
|
20250108,091600,9248110,11240,11240,11240,11240,0
|
|
20250108,091500,9248110,11240,11240,11240,11240,0
|
|
20250108,091400,9248110,11240,11240,11240,11240,0
|
|
20250108,091300,9248110,11240,11240,11240,11240,409
|
|
20250108,091200,4650950,11240,11240,11240,11240,100
|
|
20250108,091100,3526950,11240,11240,11240,11240,0
|
|
20250108,091000,3526950,11240,11270,11270,11240,253
|
|
20250108,090900,679430,11300,11300,11300,11300,0
|
|
20250108,090800,679430,11300,11300,11300,11300,0
|
|
20250108,090700,679430,11300,11330,11330,11300,46
|
|
20250108,090600,159270,11380,11380,11380,11380,1
|
|
20250108,090500,147890,11330,11330,11330,11330,0
|
|
20250108,090400,147890,11330,11330,11330,11330,0
|
|
20250108,090300,147890,11330,11330,11330,11330,0
|
|
20250108,090200,147890,11330,11330,11330,11330,1
|
|
20250108,090100,136560,11380,11380,11380,11380,0
|
|
20250108,090000,136560,11380,11380,11380,11380,12
|