673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,201000,66909225,3080,3080,3080,3080,763
|
|
20250107,200900,66909225,3080,3080,3080,3080,0
|
|
20250107,200800,66909225,3080,3080,3080,3080,0
|
|
20250107,200700,66909225,3080,3080,3080,3080,0
|
|
20250107,200600,66909225,3080,3080,3080,3080,0
|
|
20250107,200500,66909225,3080,3080,3080,3080,0
|
|
20250107,200400,66909225,3080,3080,3080,3080,0
|
|
20250107,200300,66909225,3080,3080,3080,3080,0
|
|
20250107,200200,66909225,3080,3080,3080,3080,0
|
|
20250107,200100,66909225,3080,3080,3080,3080,0
|
|
20250107,200000,66909225,3080,3080,3080,3080,0
|
|
20250107,195900,66909225,3080,3080,3080,3080,0
|
|
20250107,195800,66909225,3080,3080,3080,3080,0
|
|
20250107,195700,66909225,3080,3080,3080,3080,0
|
|
20250107,195600,66909225,3080,3080,3080,3080,0
|
|
20250107,195500,66909225,3080,3080,3080,3080,0
|
|
20250107,195400,66909225,3080,3080,3080,3080,0
|
|
20250107,195300,66909225,3080,3080,3080,3080,0
|
|
20250107,195200,66909225,3080,3080,3080,3080,0
|
|
20250107,195100,66909225,3080,3080,3080,3080,0
|
|
20250107,195000,66909225,3080,3080,3080,3080,0
|
|
20250107,194900,66909225,3080,3080,3080,3080,0
|
|
20250107,194800,66909225,3080,3080,3080,3080,0
|
|
20250107,194700,66909225,3080,3080,3080,3080,0
|
|
20250107,194600,66909225,3080,3080,3080,3080,0
|
|
20250107,194500,66909225,3080,3080,3080,3080,0
|
|
20250107,194400,66909225,3080,3080,3080,3080,0
|
|
20250107,194300,66909225,3080,3080,3080,3080,0
|
|
20250107,194200,66909225,3080,3080,3080,3080,0
|
|
20250107,194100,66909225,3080,3080,3080,3080,0
|
|
20250107,194000,66909225,3080,3080,3080,3080,763
|
|
20250107,193900,66909225,3080,3080,3080,3080,0
|
|
20250107,193800,66909225,3080,3080,3080,3080,0
|
|
20250107,193700,66909225,3080,3080,3080,3080,0
|
|
20250107,193600,66909225,3080,3080,3080,3080,0
|
|
20250107,193500,66909225,3080,3080,3080,3080,0
|
|
20250107,193400,66909225,3080,3080,3080,3080,0
|
|
20250107,193300,66909225,3080,3080,3080,3080,0
|
|
20250107,193200,66909225,3080,3080,3080,3080,0
|
|
20250107,193100,66909225,3080,3080,3080,3080,0
|
|
20250107,193000,66909225,3080,3080,3080,3080,0
|
|
20250107,192900,66909225,3080,3080,3080,3080,0
|
|
20250107,192800,66909225,3080,3080,3080,3080,0
|
|
20250107,192700,66909225,3080,3080,3080,3080,0
|
|
20250107,192600,66909225,3080,3080,3080,3080,0
|
|
20250107,192500,66909225,3080,3080,3080,3080,0
|
|
20250107,192400,66909225,3080,3080,3080,3080,0
|
|
20250107,192300,66909225,3080,3080,3080,3080,0
|
|
20250107,192200,66909225,3080,3080,3080,3080,0
|
|
20250107,192100,66909225,3080,3080,3080,3080,0
|
|
20250107,192000,66909225,3080,3080,3080,3080,0
|
|
20250107,191900,66909225,3080,3080,3080,3080,0
|
|
20250107,191800,66909225,3080,3080,3080,3080,0
|
|
20250107,191700,66909225,3080,3080,3080,3080,0
|
|
20250107,191600,66909225,3080,3080,3080,3080,0
|
|
20250107,191500,66909225,3080,3080,3080,3080,0
|
|
20250107,191400,66909225,3080,3080,3080,3080,0
|
|
20250107,191300,66909225,3080,3080,3080,3080,0
|
|
20250107,191200,66909225,3080,3080,3080,3080,0
|
|
20250107,191100,66909225,3080,3080,3080,3080,0
|
|
20250107,191000,66909225,3080,3080,3080,3080,763
|
|
20250107,190900,66909225,3080,3080,3080,3080,0
|
|
20250107,190800,66909225,3080,3080,3080,3080,0
|
|
20250107,190700,66909225,3080,3080,3080,3080,0
|
|
20250107,190600,66909225,3080,3080,3080,3080,0
|
|
20250107,190500,66909225,3080,3080,3080,3080,0
|
|
20250107,190400,66909225,3080,3080,3080,3080,0
|
|
20250107,190300,66909225,3080,3080,3080,3080,0
|
|
20250107,190200,66909225,3080,3080,3080,3080,0
|
|
20250107,190100,66909225,3080,3080,3080,3080,0
|
|
20250107,190000,66909225,3080,3080,3080,3080,0
|
|
20250107,185900,66909225,3080,3080,3080,3080,0
|
|
20250107,185800,66909225,3080,3080,3080,3080,0
|
|
20250107,185700,66909225,3080,3080,3080,3080,0
|
|
20250107,185600,66909225,3080,3080,3080,3080,0
|
|
20250107,185500,66909225,3080,3080,3080,3080,0
|
|
20250107,185400,66909225,3080,3080,3080,3080,0
|
|
20250107,185300,66909225,3080,3080,3080,3080,0
|
|
20250107,185200,66909225,3080,3080,3080,3080,0
|
|
20250107,185100,66909225,3080,3080,3080,3080,0
|
|
20250107,185000,66909225,3080,3080,3080,3080,0
|
|
20250107,184900,66909225,3080,3080,3080,3080,0
|
|
20250107,184800,66909225,3080,3080,3080,3080,0
|
|
20250107,184700,66909225,3080,3080,3080,3080,0
|
|
20250107,184600,66909225,3080,3080,3080,3080,0
|
|
20250107,184500,66909225,3080,3080,3080,3080,0
|
|
20250107,184400,66909225,3080,3080,3080,3080,0
|
|
20250107,184300,66909225,3080,3080,3080,3080,0
|
|
20250107,184200,66909225,3080,3080,3080,3080,0
|
|
20250107,184100,66909225,3080,3080,3080,3080,0
|
|
20250107,184000,66909225,3080,3080,3080,3080,763
|
|
20250107,183900,66909225,3080,3080,3080,3080,0
|
|
20250107,183800,66909225,3080,3080,3080,3080,0
|
|
20250107,183700,66909225,3080,3080,3080,3080,0
|
|
20250107,183600,66909225,3080,3080,3080,3080,0
|
|
20250107,183500,66909225,3080,3080,3080,3080,0
|
|
20250107,183400,66909225,3080,3080,3080,3080,0
|
|
20250107,183300,66909225,3080,3080,3080,3080,0
|
|
20250107,183200,66909225,3080,3080,3080,3080,0
|
|
20250107,183100,66909225,3080,3080,3080,3080,0
|
|
20250107,183000,66909225,3080,3080,3080,3080,0
|
|
20250107,182900,66909225,3080,3080,3080,3080,0
|
|
20250107,182800,66909225,3080,3080,3080,3080,0
|
|
20250107,182700,66909225,3080,3080,3080,3080,0
|
|
20250107,182600,66909225,3080,3080,3080,3080,0
|
|
20250107,182500,66909225,3080,3080,3080,3080,0
|
|
20250107,182400,66909225,3080,3080,3080,3080,0
|
|
20250107,182300,66909225,3080,3080,3080,3080,0
|
|
20250107,182200,66909225,3080,3080,3080,3080,0
|
|
20250107,182100,66909225,3080,3080,3080,3080,0
|
|
20250107,182000,66909225,3080,3080,3080,3080,0
|
|
20250107,181900,66909225,3080,3080,3080,3080,0
|
|
20250107,181800,66909225,3080,3080,3080,3080,0
|
|
20250107,181700,66909225,3080,3080,3080,3080,0
|
|
20250107,181600,66909225,3080,3080,3080,3080,0
|
|
20250107,181500,66909225,3080,3080,3080,3080,0
|
|
20250107,181400,66909225,3080,3080,3080,3080,0
|
|
20250107,181300,66909225,3080,3080,3080,3080,0
|
|
20250107,181200,66909225,3080,3080,3080,3080,0
|
|
20250107,181100,66909225,3080,3080,3080,3080,0
|
|
20250107,181000,66909225,3080,3080,3080,3080,763
|
|
20250107,180900,66909225,3080,3080,3080,3080,0
|
|
20250107,180800,66909225,3080,3080,3080,3080,0
|
|
20250107,180700,66909225,3080,3080,3080,3080,0
|
|
20250107,180600,66909225,3080,3080,3080,3080,0
|
|
20250107,180500,66909225,3080,3080,3080,3080,0
|
|
20250107,180400,66909225,3080,3080,3080,3080,0
|
|
20250107,180300,66909225,3080,3080,3080,3080,0
|
|
20250107,180200,66909225,3080,3080,3080,3080,0
|
|
20250107,180100,66909225,3080,3080,3080,3080,0
|
|
20250107,180000,66909225,3080,3080,3080,3080,0
|
|
20250107,175900,66909225,3080,3080,3080,3080,0
|
|
20250107,175800,66909225,3080,3080,3080,3080,0
|
|
20250107,175700,66909225,3080,3080,3080,3080,0
|
|
20250107,175600,66909225,3080,3080,3080,3080,0
|
|
20250107,175500,66909225,3080,3080,3080,3080,0
|
|
20250107,175400,66909225,3080,3080,3080,3080,0
|
|
20250107,175300,66909225,3080,3080,3080,3080,0
|
|
20250107,175200,66909225,3080,3080,3080,3080,0
|
|
20250107,175100,66909225,3080,3080,3080,3080,0
|
|
20250107,175000,66909225,3080,3080,3080,3080,0
|
|
20250107,174900,66909225,3080,3080,3080,3080,0
|
|
20250107,174800,66909225,3080,3080,3080,3080,0
|
|
20250107,174700,66909225,3080,3080,3080,3080,0
|
|
20250107,174600,66909225,3080,3080,3080,3080,0
|
|
20250107,174500,66909225,3080,3080,3080,3080,0
|
|
20250107,174400,66909225,3080,3080,3080,3080,0
|
|
20250107,174300,66909225,3080,3080,3080,3080,0
|
|
20250107,174200,66909225,3080,3080,3080,3080,0
|
|
20250107,174100,66909225,3080,3080,3080,3080,0
|
|
20250107,174000,66909225,3080,3080,3080,3080,763
|
|
20250107,173900,66909225,3080,3080,3080,3080,0
|
|
20250107,173800,66909225,3080,3080,3080,3080,0
|
|
20250107,173700,66909225,3080,3080,3080,3080,0
|
|
20250107,173600,66909225,3080,3080,3080,3080,0
|
|
20250107,173500,66909225,3080,3080,3080,3080,0
|
|
20250107,173400,66909225,3080,3080,3080,3080,0
|
|
20250107,173300,66909225,3080,3080,3080,3080,0
|
|
20250107,173200,66909225,3080,3080,3080,3080,0
|
|
20250107,173100,66909225,3080,3080,3080,3080,0
|
|
20250107,173000,66909225,3080,3080,3080,3080,0
|
|
20250107,172900,66909225,3080,3080,3080,3080,0
|
|
20250107,172800,66909225,3080,3080,3080,3080,0
|
|
20250107,172700,66909225,3080,3080,3080,3080,0
|
|
20250107,172600,66909225,3080,3080,3080,3080,0
|
|
20250107,172500,66909225,3080,3080,3080,3080,0
|
|
20250107,172400,66909225,3080,3080,3080,3080,0
|
|
20250107,172300,66909225,3080,3080,3080,3080,0
|
|
20250107,172200,66909225,3080,3080,3080,3080,0
|
|
20250107,172100,66909225,3080,3080,3080,3080,0
|
|
20250107,172000,66909225,3080,3080,3080,3080,0
|
|
20250107,171900,66909225,3080,3080,3080,3080,0
|
|
20250107,171800,66909225,3080,3080,3080,3080,0
|
|
20250107,171700,66909225,3080,3080,3080,3080,0
|
|
20250107,171600,66909225,3080,3080,3080,3080,0
|
|
20250107,171500,66909225,3080,3080,3080,3080,0
|
|
20250107,171400,66909225,3080,3080,3080,3080,0
|
|
20250107,171300,66909225,3080,3080,3080,3080,0
|
|
20250107,171200,66909225,3080,3080,3080,3080,0
|
|
20250107,171100,66909225,3080,3080,3080,3080,0
|
|
20250107,171000,66909225,3080,3080,3080,3080,763
|
|
20250107,170900,66909225,3080,3080,3080,3080,0
|
|
20250107,170800,66909225,3080,3080,3080,3080,0
|
|
20250107,170700,66909225,3080,3080,3080,3080,0
|
|
20250107,170600,66909225,3080,3080,3080,3080,0
|
|
20250107,170500,66909225,3080,3080,3080,3080,0
|
|
20250107,170400,66909225,3080,3080,3080,3080,0
|
|
20250107,170300,66909225,3080,3080,3080,3080,0
|
|
20250107,170200,66909225,3080,3080,3080,3080,0
|
|
20250107,170100,66909225,3080,3080,3080,3080,0
|
|
20250107,170000,66909225,3080,3080,3080,3080,0
|
|
20250107,165900,66909225,3080,3080,3080,3080,0
|
|
20250107,165800,66909225,3080,3080,3080,3080,0
|
|
20250107,165700,66909225,3080,3080,3080,3080,0
|
|
20250107,165600,66909225,3080,3080,3080,3080,0
|
|
20250107,165500,66909225,3080,3080,3080,3080,0
|
|
20250107,165400,66909225,3080,3080,3080,3080,0
|
|
20250107,165300,66909225,3080,3080,3080,3080,0
|
|
20250107,165200,66909225,3080,3080,3080,3080,0
|
|
20250107,165100,66909225,3080,3080,3080,3080,0
|
|
20250107,165000,66909225,3080,3080,3080,3080,0
|
|
20250107,164900,66909225,3080,3080,3080,3080,0
|
|
20250107,164800,66909225,3080,3080,3080,3080,0
|
|
20250107,164700,66909225,3080,3080,3080,3080,0
|
|
20250107,164600,66909225,3080,3080,3080,3080,0
|
|
20250107,164500,66909225,3080,3080,3080,3080,0
|
|
20250107,164400,66909225,3080,3080,3080,3080,0
|
|
20250107,164300,66909225,3080,3080,3080,3080,0
|
|
20250107,164200,66909225,3080,3080,3080,3080,0
|
|
20250107,164100,66909225,3080,3080,3080,3080,0
|
|
20250107,164000,66909225,3080,3080,3080,3080,763
|
|
20250107,163900,66909225,3080,3080,3080,3080,0
|
|
20250107,163800,66909225,3080,3080,3080,3080,0
|
|
20250107,163700,66909225,3080,3080,3080,3080,0
|
|
20250107,163600,66909225,3080,3080,3080,3080,0
|
|
20250107,163500,66909225,3080,3080,3080,3080,0
|
|
20250107,163400,66909225,3080,3080,3080,3080,0
|
|
20250107,163300,66909225,3080,3080,3080,3080,0
|
|
20250107,163200,66909225,3080,3080,3080,3080,0
|
|
20250107,163100,66909225,3080,3080,3080,3080,0
|
|
20250107,163000,66909225,3080,3080,3080,3080,0
|
|
20250107,162900,66909225,3080,3080,3080,3080,0
|
|
20250107,162800,66909225,3080,3080,3080,3080,0
|
|
20250107,162700,66909225,3080,3080,3080,3080,0
|
|
20250107,162600,66909225,3080,3080,3080,3080,0
|
|
20250107,162500,66909225,3080,3080,3080,3080,0
|
|
20250107,162400,66909225,3080,3080,3080,3080,0
|
|
20250107,162300,66909225,3080,3080,3080,3080,0
|
|
20250107,162200,66909225,3080,3080,3080,3080,0
|
|
20250107,162100,66909225,3080,3080,3080,3080,0
|
|
20250107,162000,66909225,3080,3080,3080,3080,0
|
|
20250107,161900,66909225,3080,3080,3080,3080,0
|
|
20250107,161800,66909225,3080,3080,3080,3080,0
|
|
20250107,161700,66909225,3080,3080,3080,3080,0
|
|
20250107,161600,66909225,3080,3080,3080,3080,0
|
|
20250107,161500,66909225,3080,3080,3080,3080,0
|
|
20250107,161400,66909225,3080,3080,3080,3080,0
|
|
20250107,161300,66909225,3080,3080,3080,3080,0
|
|
20250107,161200,66909225,3080,3080,3080,3080,0
|
|
20250107,161100,66909225,3080,3080,3080,3080,0
|
|
20250107,161000,66909225,3080,3080,3080,3080,763
|
|
20250107,160900,66909225,3080,3080,3080,3080,0
|
|
20250107,160800,66909225,3080,3080,3080,3080,0
|
|
20250107,160700,66909225,3080,3080,3080,3080,0
|
|
20250107,160600,66909225,3080,3080,3080,3080,0
|
|
20250107,160500,66909225,3080,3080,3080,3080,0
|
|
20250107,160400,66909225,3080,3080,3080,3080,0
|
|
20250107,160300,66909225,3080,3080,3080,3080,0
|
|
20250107,160200,66909225,3080,3080,3080,3080,0
|
|
20250107,160100,66909225,3080,3080,3080,3080,0
|
|
20250107,160000,66909225,3080,3080,3080,3080,0
|
|
20250107,155900,66909225,3080,3080,3080,3080,0
|
|
20250107,155800,66909225,3080,3080,3080,3080,0
|
|
20250107,155700,66909225,3080,3080,3080,3080,0
|
|
20250107,155600,66909225,3080,3080,3080,3080,0
|
|
20250107,155500,66909225,3080,3080,3080,3080,0
|
|
20250107,155400,66909225,3080,3080,3080,3080,0
|
|
20250107,155300,66909225,3080,3080,3080,3080,0
|
|
20250107,155200,66909225,3080,3080,3080,3080,0
|
|
20250107,155100,66909225,3080,3080,3080,3080,0
|
|
20250107,155000,66909225,3080,3080,3080,3080,0
|
|
20250107,154900,66909225,3080,3080,3080,3080,0
|
|
20250107,154800,66909225,3080,3080,3080,3080,0
|
|
20250107,154700,66909225,3080,3080,3080,3080,0
|
|
20250107,154600,66909225,3080,3080,3080,3080,0
|
|
20250107,154500,66909225,3080,3080,3080,3080,0
|
|
20250107,154400,66909225,3080,3080,3080,3080,0
|
|
20250107,154300,66909225,3080,3080,3080,3080,0
|
|
20250107,154200,66909225,3080,3080,3080,3080,0
|
|
20250107,154100,66909225,3080,3080,3080,3080,0
|
|
20250107,154000,66909225,3080,3080,3080,3080,763
|
|
20250107,153900,66909225,3080,3080,3080,3080,0
|
|
20250107,153800,66909225,3080,3080,3080,3080,0
|
|
20250107,153700,66909225,3080,3080,3080,3080,0
|
|
20250107,153600,66909225,3080,3080,3080,3080,0
|
|
20250107,153500,66909225,3080,3080,3080,3080,0
|
|
20250107,153400,66909225,3080,3080,3080,3080,0
|
|
20250107,153300,66909225,3080,3080,3080,3080,0
|
|
20250107,153200,66909225,3080,3080,3080,3080,0
|
|
20250107,153100,66909225,3080,3080,3080,3080,0
|
|
20250107,153000,66909225,3080,3080,3080,3080,763
|
|
20250107,152900,64559185,3085,3085,3085,3085,0
|
|
20250107,152800,64559185,3085,3085,3085,3085,0
|
|
20250107,152700,64559185,3085,3085,3085,3085,0
|
|
20250107,152600,64559185,3085,3085,3085,3085,0
|
|
20250107,152500,64559185,3085,3085,3085,3085,0
|
|
20250107,152400,64559185,3085,3085,3085,3085,0
|
|
20250107,152300,64559185,3085,3085,3085,3085,0
|
|
20250107,152200,64559185,3085,3085,3085,3085,0
|
|
20250107,152100,64559185,3085,3085,3085,3085,0
|
|
20250107,152000,64559185,3085,3085,3085,3085,0
|
|
20250107,151900,64559185,3085,3060,3085,3060,862
|
|
20250107,151800,61912240,3065,3065,3065,3065,0
|
|
20250107,151700,61912240,3065,3065,3065,3065,1
|
|
20250107,151600,61909175,3060,3060,3060,3060,11
|
|
20250107,151500,61875515,3065,3065,3065,3065,0
|
|
20250107,151400,61875515,3065,3065,3065,3055,89
|
|
20250107,151300,61603600,3060,3060,3060,3060,6
|
|
20250107,151200,61585240,3060,3060,3060,3060,0
|
|
20250107,151100,61585240,3060,3060,3060,3060,0
|
|
20250107,151000,61585240,3060,3060,3060,3060,5
|
|
20250107,150900,61569940,3065,3065,3065,3065,0
|
|
20250107,150800,61569940,3065,3065,3065,3065,1
|
|
20250107,150700,61566875,3060,3060,3060,3060,3
|
|
20250107,150600,61557695,3065,3065,3065,3065,1
|
|
20250107,150500,61554630,3060,3060,3060,3060,78
|
|
20250107,150400,61315950,3065,3065,3065,3065,0
|
|
20250107,150300,61315950,3065,3065,3065,3065,0
|
|
20250107,150200,61315950,3065,3065,3065,3065,0
|
|
20250107,150100,61315950,3065,3065,3065,3065,11
|
|
20250107,150000,61282235,3060,3060,3060,3055,206
|
|
20250107,145900,60651890,3055,3055,3055,3055,1
|
|
20250107,145800,60648835,3060,3060,3060,3060,1
|
|
20250107,145700,60645775,3060,3060,3060,3060,0
|
|
20250107,145600,60645775,3060,3060,3060,3060,0
|
|
20250107,145500,60645775,3060,3060,3060,3060,0
|
|
20250107,145400,60645775,3060,3060,3060,3060,0
|
|
20250107,145300,60645775,3060,3060,3060,3060,0
|
|
20250107,145200,60645775,3060,3060,3060,3060,0
|
|
20250107,145100,60645775,3060,3060,3060,3060,0
|
|
20250107,145000,60645775,3060,3060,3060,3060,4
|
|
20250107,144900,60633535,3055,3055,3055,3055,1
|
|
20250107,144800,60630480,3060,3060,3060,3060,1
|
|
20250107,144700,60627420,3055,3055,3055,3055,0
|
|
20250107,144600,60627420,3055,3055,3055,3055,0
|
|
20250107,144500,60627420,3055,3055,3055,3055,0
|
|
20250107,144400,60627420,3055,3055,3055,3055,1
|
|
20250107,144300,60624365,3055,3055,3055,3055,0
|
|
20250107,144200,60624365,3055,3055,3055,3055,0
|
|
20250107,144100,60624365,3055,3055,3055,3055,0
|
|
20250107,144000,60624365,3055,3055,3055,3055,0
|
|
20250107,143900,60624365,3055,3055,3055,3055,2
|
|
20250107,143800,60618255,3055,3055,3055,3055,0
|
|
20250107,143700,60618255,3055,3055,3055,3055,0
|
|
20250107,143600,60618255,3055,3055,3055,3055,0
|
|
20250107,143500,60618255,3055,3055,3055,3055,0
|
|
20250107,143400,60618255,3055,3055,3055,3055,1
|
|
20250107,143300,60615200,3060,3060,3060,3060,0
|
|
20250107,143200,60615200,3060,3060,3060,3060,0
|
|
20250107,143100,60615200,3060,3060,3060,3060,0
|
|
20250107,143000,60615200,3060,3060,3060,3060,5
|
|
20250107,142900,60599900,3055,3055,3055,3055,2
|
|
20250107,142800,60593790,3060,3060,3060,3060,1
|
|
20250107,142700,60590730,3060,3060,3060,3060,0
|
|
20250107,142600,60590730,3060,3060,3060,3060,3
|
|
20250107,142500,60581550,3060,3060,3060,3060,0
|
|
20250107,142400,60581550,3060,3060,3060,3060,1
|
|
20250107,142300,60578490,3060,3060,3060,3060,100
|
|
20250107,142200,60272490,3060,3060,3060,3060,100
|
|
20250107,142100,59966490,3055,3055,3055,3055,0
|
|
20250107,142000,59966490,3055,3055,3055,3055,0
|
|
20250107,141900,59966490,3055,3055,3055,3055,2
|
|
20250107,141800,59960380,3060,3060,3060,3060,10
|
|
20250107,141700,59929780,3060,3060,3060,3060,0
|
|
20250107,141600,59929780,3060,3060,3060,3060,0
|
|
20250107,141500,59929780,3060,3060,3060,3060,0
|
|
20250107,141400,59929780,3060,3060,3060,3060,10
|
|
20250107,141300,59899180,3060,3060,3060,3060,0
|
|
20250107,141200,59899180,3060,3060,3060,3060,2
|
|
20250107,141100,59893060,3060,3060,3060,3060,20
|
|
20250107,141000,59831860,3060,3060,3060,3060,0
|
|
20250107,140900,59831860,3060,3055,3060,3055,3
|
|
20250107,140800,59822690,3060,3060,3060,3060,0
|
|
20250107,140700,59822690,3060,3060,3060,3060,0
|
|
20250107,140600,59822690,3060,3060,3060,3060,0
|
|
20250107,140500,59822690,3060,3060,3060,3060,13
|
|
20250107,140400,59782910,3060,3060,3060,3060,0
|
|
20250107,140300,59782910,3060,3060,3060,3060,300
|
|
20250107,140200,58864910,3060,3060,3060,3060,0
|
|
20250107,140100,58864910,3060,3060,3060,3060,0
|
|
20250107,140000,58864910,3060,3060,3060,3060,0
|
|
20250107,135900,58864910,3060,3055,3060,3055,2
|
|
20250107,135800,58858795,3055,3060,3060,3055,3
|
|
20250107,135700,58849620,3060,3060,3060,3060,0
|
|
20250107,135600,58849620,3060,3060,3060,3060,0
|
|
20250107,135500,58849620,3060,3060,3060,3060,0
|
|
20250107,135400,58849620,3060,3060,3060,3060,0
|
|
20250107,135300,58849620,3060,3060,3060,3060,0
|
|
20250107,135200,58849620,3060,3060,3060,3060,0
|
|
20250107,135100,58849620,3060,3060,3060,3060,1
|
|
20250107,135000,58846560,3065,3065,3065,3065,0
|
|
20250107,134900,58846560,3065,3065,3065,3065,0
|
|
20250107,134800,58846560,3065,3065,3065,3065,0
|
|
20250107,134700,58846560,3065,3065,3065,3065,0
|
|
20250107,134600,58846560,3065,3065,3065,3065,0
|
|
20250107,134500,58846560,3065,3065,3065,3065,0
|
|
20250107,134400,58846560,3065,3065,3065,3065,0
|
|
20250107,134300,58846560,3065,3065,3065,3065,0
|
|
20250107,134200,58846560,3065,3065,3065,3065,0
|
|
20250107,134100,58846560,3065,3065,3065,3065,0
|
|
20250107,134000,58846560,3065,3060,3065,3060,105
|
|
20250107,133900,58524745,3065,3065,3065,3065,0
|
|
20250107,133800,58524745,3065,3065,3065,3065,0
|
|
20250107,133700,58524745,3065,3065,3065,3065,1
|
|
20250107,133600,58521680,3060,3060,3060,3060,0
|
|
20250107,133500,58521680,3060,3060,3060,3060,12
|
|
20250107,133400,58484960,3065,3065,3065,3065,10
|
|
20250107,133300,58454310,3060,3060,3060,3060,2
|
|
20250107,133200,58448190,3060,3060,3060,3060,0
|
|
20250107,133100,58448190,3060,3060,3060,3060,0
|
|
20250107,133000,58448190,3060,3060,3060,3060,0
|
|
20250107,132900,58448190,3060,3060,3060,3060,0
|
|
20250107,132800,58448190,3060,3060,3060,3060,51
|
|
20250107,132700,58292130,3060,3060,3060,3060,0
|
|
20250107,132600,58292130,3060,3060,3060,3060,0
|
|
20250107,132500,58292130,3060,3060,3060,3060,0
|
|
20250107,132400,58292130,3060,3060,3060,3060,3
|
|
20250107,132300,58282950,3065,3065,3065,3065,0
|
|
20250107,132200,58282950,3065,3065,3065,3065,0
|
|
20250107,132100,58282950,3065,3065,3065,3065,0
|
|
20250107,132000,58282950,3065,3065,3065,3065,2
|
|
20250107,131900,58276820,3060,3060,3060,3060,426
|
|
20250107,131800,56973260,3055,3060,3060,3055,35
|
|
20250107,131700,56866170,3060,3060,3060,3060,2541
|
|
20250107,131600,49090710,3065,3065,3065,3065,0
|
|
20250107,131500,49090710,3065,3065,3065,3065,0
|
|
20250107,131400,49090710,3065,3065,3065,3065,2
|
|
20250107,131300,49084580,3065,3065,3065,3065,1
|
|
20250107,131200,49081515,3065,3065,3065,3065,0
|
|
20250107,131100,49081515,3065,3065,3065,3065,10
|
|
20250107,131000,49050865,3060,3060,3060,3060,0
|
|
20250107,130900,49050865,3060,3070,3070,3060,202
|
|
20250107,130800,48430735,3065,3065,3065,3065,12
|
|
20250107,130700,48393955,3065,3065,3065,3065,134
|
|
20250107,130600,47983245,3065,3065,3065,3065,30
|
|
20250107,130500,47891295,3060,3060,3060,3060,0
|
|
20250107,130400,47891295,3060,3060,3060,3060,0
|
|
20250107,130300,47891295,3060,3060,3060,3060,1
|
|
20250107,130200,47888235,3065,3065,3065,3065,0
|
|
20250107,130100,47888235,3065,3065,3065,3065,0
|
|
20250107,130000,47888235,3065,3065,3065,3065,21
|
|
20250107,125900,47823870,3070,3070,3070,3070,0
|
|
20250107,125800,47823870,3070,3070,3070,3070,0
|
|
20250107,125700,47823870,3070,3070,3070,3070,0
|
|
20250107,125600,47823870,3070,3070,3070,3070,1
|
|
20250107,125500,47820800,3070,3065,3070,3065,7
|
|
20250107,125400,47799340,3065,3065,3065,3065,0
|
|
20250107,125300,47799340,3065,3065,3065,3065,60
|
|
20250107,125200,47615440,3070,3070,3070,3070,0
|
|
20250107,125100,47615440,3070,3070,3070,3070,1
|
|
20250107,125000,47612370,3065,3065,3065,3065,0
|
|
20250107,124900,47612370,3065,3065,3065,3065,1
|
|
20250107,124800,47609305,3070,3070,3070,3070,0
|
|
20250107,124700,47609305,3070,3070,3070,3070,0
|
|
20250107,124600,47609305,3070,3070,3070,3070,1
|
|
20250107,124500,47606235,3060,3060,3060,3060,1000
|
|
20250107,124400,44546235,3065,3065,3065,3065,0
|
|
20250107,124300,44546235,3065,3065,3065,3065,0
|
|
20250107,124200,44546235,3065,3065,3065,3065,1
|
|
20250107,124100,44543170,3070,3070,3070,3070,0
|
|
20250107,124000,44543170,3070,3070,3070,3070,0
|
|
20250107,123900,44543170,3070,3070,3070,3070,1
|
|
20250107,123800,44540100,3065,3065,3065,3065,0
|
|
20250107,123700,44540100,3065,3060,3065,3060,127
|
|
20250107,123600,44150850,3065,3065,3065,3065,131
|
|
20250107,123500,43749335,3060,3060,3060,3060,0
|
|
20250107,123400,43749335,3060,3060,3060,3060,100
|
|
20250107,123300,43443335,3060,3060,3060,3060,0
|
|
20250107,123200,43443335,3060,3060,3065,3060,103
|
|
20250107,123100,43128150,3065,3065,3065,3065,0
|
|
20250107,123000,43128150,3065,3065,3065,3065,10
|
|
20250107,122900,43097500,3065,3065,3065,3065,1
|
|
20250107,122800,43094435,3065,3065,3065,3065,0
|
|
20250107,122700,43094435,3065,3065,3065,3065,10
|
|
20250107,122600,43063785,3070,3070,3070,3070,0
|
|
20250107,122500,43063785,3070,3070,3070,3070,1
|
|
20250107,122400,43060715,3065,3065,3065,3065,4
|
|
20250107,122300,43048455,3065,3065,3065,3065,0
|
|
20250107,122200,43048455,3065,3065,3065,3065,1
|
|
20250107,122100,43045390,3060,3060,3060,3060,104
|
|
20250107,122000,42727150,3070,3070,3070,3070,0
|
|
20250107,121900,42727150,3070,3070,3070,3070,1
|
|
20250107,121800,42724080,3065,3065,3065,3065,0
|
|
20250107,121700,42724080,3065,3065,3065,3065,6
|
|
20250107,121600,42705690,3070,3070,3070,3070,0
|
|
20250107,121500,42705690,3070,3070,3070,3070,1
|
|
20250107,121400,42702620,3065,3065,3065,3065,0
|
|
20250107,121300,42702620,3065,3065,3065,3065,0
|
|
20250107,121200,42702620,3065,3065,3065,3065,1
|
|
20250107,121100,42699555,3070,3070,3070,3070,0
|
|
20250107,121000,42699555,3070,3065,3070,3065,5
|
|
20250107,120900,42684225,3065,3065,3065,3065,80
|
|
20250107,120800,42439025,3065,3065,3065,3065,1
|
|
20250107,120700,42435960,3070,3070,3070,3070,0
|
|
20250107,120600,42435960,3070,3070,3070,3070,0
|
|
20250107,120500,42435960,3070,3070,3070,3070,1
|
|
20250107,120400,42432890,3070,3070,3070,3070,3
|
|
20250107,120300,42423680,3065,3065,3065,3065,0
|
|
20250107,120200,42423680,3065,3065,3065,3065,1
|
|
20250107,120100,42420615,3070,3070,3070,3070,0
|
|
20250107,120000,42420615,3070,3070,3070,3070,0
|
|
20250107,115900,42420615,3070,3070,3070,3070,0
|
|
20250107,115800,42420615,3070,3070,3070,3070,1
|
|
20250107,115700,42417545,3070,3060,3070,3060,35
|
|
20250107,115600,42310270,3065,3065,3065,3065,45
|
|
20250107,115500,42172345,3065,3065,3065,3065,1
|
|
20250107,115400,42169280,3065,3065,3065,3065,162
|
|
20250107,115300,41672750,3070,3070,3070,3070,0
|
|
20250107,115200,41672750,3070,3070,3070,3070,0
|
|
20250107,115100,41672750,3070,3070,3070,3070,1
|
|
20250107,115000,41669680,3070,3070,3070,3070,0
|
|
20250107,114900,41669680,3070,3070,3070,3070,0
|
|
20250107,114800,41669680,3070,3065,3070,3065,3
|
|
20250107,114700,41660480,3070,3070,3070,3070,0
|
|
20250107,114600,41660480,3070,3070,3070,3070,0
|
|
20250107,114500,41660480,3070,3070,3070,3070,10
|
|
20250107,114400,41629780,3070,3070,3070,3070,31
|
|
20250107,114300,41534610,3065,3065,3065,3065,0
|
|
20250107,114200,41534610,3065,3065,3065,3065,0
|
|
20250107,114100,41534610,3065,3065,3065,3065,1
|
|
20250107,114000,41531545,3070,3070,3070,3070,1
|
|
20250107,113900,41528475,3065,3065,3065,3065,0
|
|
20250107,113800,41528475,3065,3070,3070,3065,3661
|
|
20250107,113700,30307505,3070,3070,3070,3070,1
|
|
20250107,113600,30304435,3070,3070,3070,3070,0
|
|
20250107,113500,30304435,3070,3070,3070,3070,0
|
|
20250107,113400,30304435,3070,3070,3070,3070,1
|
|
20250107,113300,30301365,3065,3065,3065,3065,0
|
|
20250107,113200,30301365,3065,3065,3065,3065,0
|
|
20250107,113100,30301365,3065,3070,3070,3065,3
|
|
20250107,113000,30292165,3070,3070,3070,3070,0
|
|
20250107,112900,30292165,3070,3070,3070,3070,0
|
|
20250107,112800,30292165,3070,3070,3070,3070,1
|
|
20250107,112700,30289095,3075,3075,3075,3075,0
|
|
20250107,112600,30289095,3075,3075,3075,3075,0
|
|
20250107,112500,30289095,3075,3075,3075,3075,0
|
|
20250107,112400,30289095,3075,3075,3075,3075,1
|
|
20250107,112300,30286020,3070,3070,3070,3070,0
|
|
20250107,112200,30286020,3070,3070,3070,3070,1039
|
|
20250107,112100,27096290,3075,3075,3075,3075,1
|
|
20250107,112000,27093215,3075,3075,3075,3075,0
|
|
20250107,111900,27093215,3075,3075,3075,3075,0
|
|
20250107,111800,27093215,3075,3075,3075,3075,0
|
|
20250107,111700,27093215,3075,3075,3075,3075,1
|
|
20250107,111600,27090140,3070,3070,3070,3070,1
|
|
20250107,111500,27087070,3075,3075,3075,3075,0
|
|
20250107,111400,27087070,3075,3075,3075,3075,2
|
|
20250107,111300,27080920,3075,3075,3075,3075,1
|
|
20250107,111200,27077845,3070,3070,3070,3070,0
|
|
20250107,111100,27077845,3070,3075,3075,3070,2
|
|
20250107,111000,27071700,3075,3075,3075,3075,0
|
|
20250107,110900,27071700,3075,3075,3075,3075,0
|
|
20250107,110800,27071700,3075,3075,3075,3075,10
|
|
20250107,110700,27040950,3075,3075,3075,3075,1
|
|
20250107,110600,27037875,3070,3070,3070,3070,2
|
|
20250107,110500,27031735,3075,3075,3075,3075,0
|
|
20250107,110400,27031735,3075,3075,3075,3075,1
|
|
20250107,110300,27028660,3070,3070,3070,3070,0
|
|
20250107,110200,27028660,3070,3070,3070,3070,0
|
|
20250107,110100,27028660,3070,3070,3070,3070,1
|
|
20250107,110000,27025590,3075,3075,3075,3075,1
|
|
20250107,105900,27022515,3075,3075,3075,3075,0
|
|
20250107,105800,27022515,3075,3075,3075,3075,0
|
|
20250107,105700,27022515,3075,3075,3075,3075,1
|
|
20250107,105600,27019440,3070,3070,3070,3070,2
|
|
20250107,105500,27013300,3070,3070,3070,3070,1000
|
|
20250107,105400,23943300,3075,3075,3075,3075,1
|
|
20250107,105300,23940225,3075,3075,3075,3075,0
|
|
20250107,105200,23940225,3075,3075,3075,3075,0
|
|
20250107,105100,23940225,3075,3075,3075,3075,0
|
|
20250107,105000,23940225,3075,3075,3075,3075,1
|
|
20250107,104900,23937150,3075,3075,3075,3075,0
|
|
20250107,104800,23937150,3075,3075,3075,3075,0
|
|
20250107,104700,23937150,3075,3075,3075,3075,1
|
|
20250107,104600,23934075,3070,3070,3070,3070,0
|
|
20250107,104500,23934075,3070,3070,3070,3070,2
|
|
20250107,104400,23927935,3075,3075,3075,3075,0
|
|
20250107,104300,23927935,3075,3075,3075,3075,1
|
|
20250107,104200,23924860,3075,3075,3075,3075,0
|
|
20250107,104100,23924860,3075,3075,3075,3075,0
|
|
20250107,104000,23924860,3075,3075,3075,3075,1
|
|
20250107,103900,23921785,3075,3075,3075,3075,4
|
|
20250107,103800,23909485,3075,3075,3075,3075,0
|
|
20250107,103700,23909485,3075,3075,3075,3075,101
|
|
20250107,103600,23598910,3070,3070,3070,3070,0
|
|
20250107,103500,23598910,3070,3070,3070,3070,10
|
|
20250107,103400,23568210,3080,3075,3080,3075,99
|
|
20250107,103300,23263780,3075,3075,3075,3075,1
|
|
20250107,103200,23260705,3075,3075,3075,3075,0
|
|
20250107,103100,23260705,3075,3075,3075,3075,1
|
|
20250107,103000,23257630,3070,3075,3075,3070,2
|
|
20250107,102900,23251485,3075,3075,3075,3075,0
|
|
20250107,102800,23251485,3075,3075,3075,3075,0
|
|
20250107,102700,23251485,3075,3075,3075,3075,0
|
|
20250107,102600,23251485,3075,3075,3075,3075,1
|
|
20250107,102500,23248410,3080,3080,3080,3080,0
|
|
20250107,102400,23248410,3080,3080,3080,3080,0
|
|
20250107,102300,23248410,3080,3075,3090,3075,4
|
|
20250107,102200,23236085,3080,3080,3080,3080,0
|
|
20250107,102100,23236085,3080,3080,3080,3080,0
|
|
20250107,102000,23236085,3080,3080,3080,3080,1
|
|
20250107,101900,23233005,3090,3090,3090,3090,0
|
|
20250107,101800,23233005,3090,3080,3090,3080,15
|
|
20250107,101700,23186725,3070,3070,3070,3070,0
|
|
20250107,101600,23186725,3070,3080,3080,3070,184
|
|
20250107,101500,22621820,3080,3075,3080,3075,27
|
|
20250107,101400,22538665,3085,3085,3085,3085,3
|
|
20250107,101300,22529410,3085,3085,3085,3085,1
|
|
20250107,101200,22526325,3090,3080,3090,3080,100
|
|
20250107,101100,22217705,3080,3080,3080,3080,0
|
|
20250107,101000,22217705,3080,3080,3080,3080,0
|
|
20250107,100900,22217705,3080,3080,3080,3080,1
|
|
20250107,100800,22214625,3075,3075,3075,3075,0
|
|
20250107,100700,22214625,3075,3080,3080,3075,397
|
|
20250107,100600,20993840,3080,3080,3080,3080,1
|
|
20250107,100500,20990760,3070,3075,3075,3070,1000
|
|
20250107,100400,17920585,3080,3080,3080,3080,11
|
|
20250107,100300,17886705,3085,3085,3085,3085,2
|
|
20250107,100200,17880535,3080,3080,3080,3080,0
|
|
20250107,100100,17880535,3080,3080,3080,3080,0
|
|
20250107,100000,17880535,3080,3085,3085,3080,6
|
|
20250107,095900,17862045,3085,3085,3085,3085,1
|
|
20250107,095800,17858960,3080,3080,3080,3080,0
|
|
20250107,095700,17858960,3080,3080,3080,3080,1
|
|
20250107,095600,17855880,3085,3085,3085,3085,11
|
|
20250107,095500,17821945,3085,3085,3085,3085,0
|
|
20250107,095400,17821945,3085,3085,3085,3085,0
|
|
20250107,095300,17821945,3085,3085,3085,3085,249
|
|
20250107,095200,17053780,3085,3085,3085,3085,1
|
|
20250107,095100,17050695,3080,3080,3080,3080,0
|
|
20250107,095000,17050695,3080,3080,3080,3080,0
|
|
20250107,094900,17050695,3080,3080,3080,3080,3
|
|
20250107,094800,17041455,3085,3080,3085,3080,62
|
|
20250107,094700,16850190,3080,3080,3080,3080,95
|
|
20250107,094600,16557590,3080,3080,3080,3080,5
|
|
20250107,094500,16542190,3085,3085,3085,3085,0
|
|
20250107,094400,16542190,3085,3080,3085,3080,300
|
|
20250107,094300,15617700,3080,3075,3080,3075,357
|
|
20250107,094200,14519915,3075,3075,3075,3075,1002
|
|
20250107,094100,11438765,3075,3075,3075,3075,0
|
|
20250107,094000,11438765,3075,3075,3075,3075,0
|
|
20250107,093900,11438765,3075,3075,3075,3075,1
|
|
20250107,093800,11435690,3075,3075,3075,3075,0
|
|
20250107,093700,11435690,3075,3075,3075,3075,0
|
|
20250107,093600,11435690,3075,3075,3075,3075,28
|
|
20250107,093500,11349590,3075,3070,3075,3065,772
|
|
20250107,093400,8981805,3070,3070,3070,3070,21
|
|
20250107,093300,8917335,3070,3070,3070,3070,35
|
|
20250107,093200,8809885,3070,3070,3070,3070,2
|
|
20250107,093100,8803745,3065,3065,3065,3065,977
|
|
20250107,093000,5809240,3065,3065,3065,3065,628
|
|
20250107,092900,3884420,3070,3070,3070,3070,1
|
|
20250107,092800,3881350,3070,3070,3070,3070,10
|
|
20250107,092700,3850650,3075,3075,3075,3075,0
|
|
20250107,092600,3850650,3075,3075,3075,3075,0
|
|
20250107,092500,3850650,3075,3075,3075,3075,1
|
|
20250107,092400,3847575,3075,3075,3075,3075,0
|
|
20250107,092300,3847575,3075,3075,3075,3075,0
|
|
20250107,092200,3847575,3075,3075,3075,3075,1
|
|
20250107,092100,3844500,3075,3075,3075,3075,0
|
|
20250107,092000,3844500,3075,3075,3075,3075,0
|
|
20250107,091900,3844500,3075,3075,3075,3075,0
|
|
20250107,091800,3844500,3075,3075,3075,3075,1
|
|
20250107,091700,3841425,3075,3070,3075,3070,5
|
|
20250107,091600,3826070,3070,3070,3070,3070,44
|
|
20250107,091500,3690990,3075,3075,3075,3075,1
|
|
20250107,091400,3687915,3075,3075,3075,3075,0
|
|
20250107,091300,3687915,3075,3075,3075,3075,0
|
|
20250107,091200,3687915,3075,3080,3080,3075,3
|
|
20250107,091100,3678685,3075,3075,3075,3075,7
|
|
20250107,091000,3657160,3060,3060,3060,3060,0
|
|
20250107,090900,3657160,3060,3060,3060,3060,70
|
|
20250107,090800,3442960,3060,3075,3075,3060,501
|
|
20250107,090700,1909885,3075,3075,3075,3075,2
|
|
20250107,090600,1903735,3075,3075,3075,3075,0
|
|
20250107,090500,1903735,3075,3075,3075,3075,1
|
|
20250107,090400,1900660,3070,3070,3070,3070,1
|
|
20250107,090300,1897590,3070,3070,3070,3070,30
|
|
20250107,090200,1805490,3070,3070,3070,3070,1
|
|
20250107,090100,1802420,3070,3060,3070,3060,502
|
|
20250107,090000,266285,3065,3060,3065,3060,87
|