593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,185000,50428410,11270,11270,11270,11270,51
|
|
20250106,184900,50428410,11270,11270,11270,11270,0
|
|
20250106,184800,50428410,11270,11270,11270,11270,0
|
|
20250106,184700,50428410,11270,11270,11270,11270,0
|
|
20250106,184600,50428410,11270,11270,11270,11270,0
|
|
20250106,184500,50428410,11270,11270,11270,11270,0
|
|
20250106,184400,50428410,11270,11270,11270,11270,0
|
|
20250106,184300,50428410,11270,11270,11270,11270,0
|
|
20250106,184200,50428410,11270,11270,11270,11270,0
|
|
20250106,184100,50428410,11270,11270,11270,11270,0
|
|
20250106,184000,50428410,11270,11270,11270,11270,0
|
|
20250106,183900,50428410,11270,11270,11270,11270,0
|
|
20250106,183800,50428410,11270,11270,11270,11270,0
|
|
20250106,183700,50428410,11270,11270,11270,11270,0
|
|
20250106,183600,50428410,11270,11270,11270,11270,0
|
|
20250106,183500,50428410,11270,11270,11270,11270,0
|
|
20250106,183400,50428410,11270,11270,11270,11270,0
|
|
20250106,183300,50428410,11270,11270,11270,11270,0
|
|
20250106,183200,50428410,11270,11270,11270,11270,0
|
|
20250106,183100,50428410,11270,11270,11270,11270,0
|
|
20250106,183000,50428410,11270,11270,11270,11270,0
|
|
20250106,182900,50428410,11270,11270,11270,11270,0
|
|
20250106,182800,50428410,11270,11270,11270,11270,0
|
|
20250106,182700,50428410,11270,11270,11270,11270,0
|
|
20250106,182600,50428410,11270,11270,11270,11270,0
|
|
20250106,182500,50428410,11270,11270,11270,11270,0
|
|
20250106,182400,50428410,11270,11270,11270,11270,0
|
|
20250106,182300,50428410,11270,11270,11270,11270,0
|
|
20250106,182200,50428410,11270,11270,11270,11270,0
|
|
20250106,182100,50428410,11270,11270,11270,11270,0
|
|
20250106,182000,50428410,11270,11270,11270,11270,51
|
|
20250106,181900,50428410,11270,11270,11270,11270,0
|
|
20250106,181800,50428410,11270,11270,11270,11270,0
|
|
20250106,181700,50428410,11270,11270,11270,11270,0
|
|
20250106,181600,50428410,11270,11270,11270,11270,0
|
|
20250106,181500,50428410,11270,11270,11270,11270,0
|
|
20250106,181400,50428410,11270,11270,11270,11270,0
|
|
20250106,181300,50428410,11270,11270,11270,11270,0
|
|
20250106,181200,50428410,11270,11270,11270,11270,0
|
|
20250106,181100,50428410,11270,11270,11270,11270,0
|
|
20250106,181000,50428410,11270,11270,11270,11270,0
|
|
20250106,180900,50428410,11270,11270,11270,11270,0
|
|
20250106,180800,50428410,11270,11270,11270,11270,0
|
|
20250106,180700,50428410,11270,11270,11270,11270,0
|
|
20250106,180600,50428410,11270,11270,11270,11270,0
|
|
20250106,180500,50428410,11270,11270,11270,11270,0
|
|
20250106,180400,50428410,11270,11270,11270,11270,0
|
|
20250106,180300,50428410,11270,11270,11270,11270,0
|
|
20250106,180200,50428410,11270,11270,11270,11270,0
|
|
20250106,180100,50428410,11270,11270,11270,11270,0
|
|
20250106,180000,50428410,11270,11270,11270,11270,0
|
|
20250106,175900,50428410,11270,11270,11270,11270,0
|
|
20250106,175800,50428410,11270,11270,11270,11270,0
|
|
20250106,175700,50428410,11270,11270,11270,11270,0
|
|
20250106,175600,50428410,11270,11270,11270,11270,0
|
|
20250106,175500,50428410,11270,11270,11270,11270,0
|
|
20250106,175400,50428410,11270,11270,11270,11270,0
|
|
20250106,175300,50428410,11270,11270,11270,11270,0
|
|
20250106,175200,50428410,11270,11270,11270,11270,0
|
|
20250106,175100,50428410,11270,11270,11270,11270,0
|
|
20250106,175000,50428410,11270,11270,11270,11270,51
|
|
20250106,174900,50428410,11270,11270,11270,11270,0
|
|
20250106,174800,50428410,11270,11270,11270,11270,0
|
|
20250106,174700,50428410,11270,11270,11270,11270,0
|
|
20250106,174600,50428410,11270,11270,11270,11270,0
|
|
20250106,174500,50428410,11270,11270,11270,11270,0
|
|
20250106,174400,50428410,11270,11270,11270,11270,0
|
|
20250106,174300,50428410,11270,11270,11270,11270,0
|
|
20250106,174200,50428410,11270,11270,11270,11270,0
|
|
20250106,174100,50428410,11270,11270,11270,11270,0
|
|
20250106,174000,50428410,11270,11270,11270,11270,0
|
|
20250106,173900,50428410,11270,11270,11270,11270,0
|
|
20250106,173800,50428410,11270,11270,11270,11270,0
|
|
20250106,173700,50428410,11270,11270,11270,11270,0
|
|
20250106,173600,50428410,11270,11270,11270,11270,0
|
|
20250106,173500,50428410,11270,11270,11270,11270,0
|
|
20250106,173400,50428410,11270,11270,11270,11270,0
|
|
20250106,173300,50428410,11270,11270,11270,11270,0
|
|
20250106,173200,50428410,11270,11270,11270,11270,0
|
|
20250106,173100,50428410,11270,11270,11270,11270,0
|
|
20250106,173000,50428410,11270,11270,11270,11270,0
|
|
20250106,172900,50428410,11270,11270,11270,11270,0
|
|
20250106,172800,50428410,11270,11270,11270,11270,0
|
|
20250106,172700,50428410,11270,11270,11270,11270,0
|
|
20250106,172600,50428410,11270,11270,11270,11270,0
|
|
20250106,172500,50428410,11270,11270,11270,11270,0
|
|
20250106,172400,50428410,11270,11270,11270,11270,0
|
|
20250106,172300,50428410,11270,11270,11270,11270,0
|
|
20250106,172200,50428410,11270,11270,11270,11270,0
|
|
20250106,172100,50428410,11270,11270,11270,11270,0
|
|
20250106,172000,50428410,11270,11270,11270,11270,51
|
|
20250106,171900,50428410,11270,11270,11270,11270,0
|
|
20250106,171800,50428410,11270,11270,11270,11270,0
|
|
20250106,171700,50428410,11270,11270,11270,11270,0
|
|
20250106,171600,50428410,11270,11270,11270,11270,0
|
|
20250106,171500,50428410,11270,11270,11270,11270,0
|
|
20250106,171400,50428410,11270,11270,11270,11270,0
|
|
20250106,171300,50428410,11270,11270,11270,11270,0
|
|
20250106,171200,50428410,11270,11270,11270,11270,0
|
|
20250106,171100,50428410,11270,11270,11270,11270,0
|
|
20250106,171000,50428410,11270,11270,11270,11270,0
|
|
20250106,170900,50428410,11270,11270,11270,11270,0
|
|
20250106,170800,50428410,11270,11270,11270,11270,0
|
|
20250106,170700,50428410,11270,11270,11270,11270,0
|
|
20250106,170600,50428410,11270,11270,11270,11270,0
|
|
20250106,170500,50428410,11270,11270,11270,11270,0
|
|
20250106,170400,50428410,11270,11270,11270,11270,0
|
|
20250106,170300,50428410,11270,11270,11270,11270,0
|
|
20250106,170200,50428410,11270,11270,11270,11270,0
|
|
20250106,170100,50428410,11270,11270,11270,11270,0
|
|
20250106,170000,50428410,11270,11270,11270,11270,0
|
|
20250106,165900,50428410,11270,11270,11270,11270,0
|
|
20250106,165800,50428410,11270,11270,11270,11270,0
|
|
20250106,165700,50428410,11270,11270,11270,11270,0
|
|
20250106,165600,50428410,11270,11270,11270,11270,0
|
|
20250106,165500,50428410,11270,11270,11270,11270,0
|
|
20250106,165400,50428410,11270,11270,11270,11270,0
|
|
20250106,165300,50428410,11270,11270,11270,11270,0
|
|
20250106,165200,50428410,11270,11270,11270,11270,0
|
|
20250106,165100,50428410,11270,11270,11270,11270,0
|
|
20250106,165000,50428410,11270,11270,11270,11270,51
|
|
20250106,164900,50428410,11270,11270,11270,11270,0
|
|
20250106,164800,50428410,11270,11270,11270,11270,0
|
|
20250106,164700,50428410,11270,11270,11270,11270,0
|
|
20250106,164600,50428410,11270,11270,11270,11270,0
|
|
20250106,164500,50428410,11270,11270,11270,11270,0
|
|
20250106,164400,50428410,11270,11270,11270,11270,0
|
|
20250106,164300,50428410,11270,11270,11270,11270,0
|
|
20250106,164200,50428410,11270,11270,11270,11270,0
|
|
20250106,164100,50428410,11270,11270,11270,11270,0
|
|
20250106,164000,50428410,11270,11270,11270,11270,0
|
|
20250106,163900,50428410,11270,11270,11270,11270,0
|
|
20250106,163800,50428410,11270,11270,11270,11270,0
|
|
20250106,163700,50428410,11270,11270,11270,11270,0
|
|
20250106,163600,50428410,11270,11270,11270,11270,0
|
|
20250106,163500,50428410,11270,11270,11270,11270,0
|
|
20250106,163400,50428410,11270,11270,11270,11270,0
|
|
20250106,163300,50428410,11270,11270,11270,11270,0
|
|
20250106,163200,50428410,11270,11270,11270,11270,0
|
|
20250106,163100,50428410,11270,11270,11270,11270,0
|
|
20250106,163000,50428410,11270,11270,11270,11270,0
|
|
20250106,162900,50428410,11270,11270,11270,11270,0
|
|
20250106,162800,50428410,11270,11270,11270,11270,0
|
|
20250106,162700,50428410,11270,11270,11270,11270,0
|
|
20250106,162600,50428410,11270,11270,11270,11270,0
|
|
20250106,162500,50428410,11270,11270,11270,11270,0
|
|
20250106,162400,50428410,11270,11270,11270,11270,0
|
|
20250106,162300,50428410,11270,11270,11270,11270,0
|
|
20250106,162200,50428410,11270,11270,11270,11270,0
|
|
20250106,162100,50428410,11270,11270,11270,11270,0
|
|
20250106,162000,50428410,11270,11270,11270,11270,51
|
|
20250106,161900,50428410,11270,11270,11270,11270,0
|
|
20250106,161800,50428410,11270,11270,11270,11270,0
|
|
20250106,161700,50428410,11270,11270,11270,11270,0
|
|
20250106,161600,50428410,11270,11270,11270,11270,0
|
|
20250106,161500,50428410,11270,11270,11270,11270,0
|
|
20250106,161400,50428410,11270,11270,11270,11270,0
|
|
20250106,161300,50428410,11270,11270,11270,11270,0
|
|
20250106,161200,50428410,11270,11270,11270,11270,0
|
|
20250106,161100,50428410,11270,11270,11270,11270,0
|
|
20250106,161000,50428410,11270,11270,11270,11270,0
|
|
20250106,160900,50428410,11270,11270,11270,11270,0
|
|
20250106,160800,50428410,11270,11270,11270,11270,0
|
|
20250106,160700,50428410,11270,11270,11270,11270,0
|
|
20250106,160600,50428410,11270,11270,11270,11270,0
|
|
20250106,160500,50428410,11270,11270,11270,11270,0
|
|
20250106,160400,50428410,11270,11270,11270,11270,0
|
|
20250106,160300,50428410,11270,11270,11270,11270,0
|
|
20250106,160200,50428410,11270,11270,11270,11270,0
|
|
20250106,160100,50428410,11270,11270,11270,11270,0
|
|
20250106,160000,50428410,11270,11270,11270,11270,0
|
|
20250106,155900,50428410,11270,11270,11270,11270,0
|
|
20250106,155800,50428410,11270,11270,11270,11270,0
|
|
20250106,155700,50428410,11270,11270,11270,11270,0
|
|
20250106,155600,50428410,11270,11270,11270,11270,0
|
|
20250106,155500,50428410,11270,11270,11270,11270,0
|
|
20250106,155400,50428410,11270,11270,11270,11270,0
|
|
20250106,155300,50428410,11270,11270,11270,11270,0
|
|
20250106,155200,50428410,11270,11270,11270,11270,0
|
|
20250106,155100,50428410,11270,11270,11270,11270,0
|
|
20250106,155000,50428410,11270,11270,11270,11270,51
|
|
20250106,154900,50428410,11270,11270,11270,11270,0
|
|
20250106,154800,50428410,11270,11270,11270,11270,0
|
|
20250106,154700,50428410,11270,11270,11270,11270,0
|
|
20250106,154600,50428410,11270,11270,11270,11270,0
|
|
20250106,154500,50428410,11270,11270,11270,11270,0
|
|
20250106,154400,50428410,11270,11270,11270,11270,0
|
|
20250106,154300,50428410,11270,11270,11270,11270,0
|
|
20250106,154200,50428410,11270,11270,11270,11270,0
|
|
20250106,154100,50428410,11270,11270,11270,11270,0
|
|
20250106,154000,50428410,11270,11270,11270,11270,0
|
|
20250106,153900,50428410,11270,11270,11270,11270,0
|
|
20250106,153800,50428410,11270,11270,11270,11270,0
|
|
20250106,153700,50428410,11270,11270,11270,11270,0
|
|
20250106,153600,50428410,11270,11270,11270,11270,0
|
|
20250106,153500,50428410,11270,11270,11270,11270,0
|
|
20250106,153400,50428410,11270,11270,11270,11270,0
|
|
20250106,153300,50428410,11270,11270,11270,11270,0
|
|
20250106,153200,50428410,11270,11270,11270,11270,0
|
|
20250106,153100,50428410,11270,11270,11270,11270,0
|
|
20250106,153000,50428410,11270,11270,11270,11270,51
|
|
20250106,152900,49853640,11270,11270,11270,11270,0
|
|
20250106,152800,49853640,11270,11270,11270,11270,0
|
|
20250106,152700,49853640,11270,11270,11270,11270,0
|
|
20250106,152600,49853640,11270,11270,11270,11270,0
|
|
20250106,152500,49853640,11270,11270,11270,11270,0
|
|
20250106,152400,49853640,11270,11270,11270,11270,0
|
|
20250106,152300,49853640,11270,11270,11270,11270,0
|
|
20250106,152200,49853640,11270,11270,11270,11270,0
|
|
20250106,152100,49853640,11270,11270,11270,11270,0
|
|
20250106,152000,49853640,11270,11270,11270,11270,0
|
|
20250106,151900,49853640,11270,11270,11270,11270,0
|
|
20250106,151800,49853640,11270,11270,11270,11270,0
|
|
20250106,151700,49853640,11270,11270,11270,11270,0
|
|
20250106,151600,49853640,11270,11270,11270,11270,0
|
|
20250106,151500,49853640,11270,11270,11270,11270,0
|
|
20250106,151400,49853640,11270,11270,11270,11270,0
|
|
20250106,151300,49853640,11270,11270,11270,11270,79
|
|
20250106,151200,48963310,11270,11270,11270,11270,0
|
|
20250106,151100,48963310,11270,11270,11270,11270,0
|
|
20250106,151000,48963310,11270,11270,11270,11270,1
|
|
20250106,150900,48952040,11270,11270,11270,11270,0
|
|
20250106,150800,48952040,11270,11270,11270,11270,0
|
|
20250106,150700,48952040,11270,11270,11270,11270,0
|
|
20250106,150600,48952040,11270,11270,11270,11270,0
|
|
20250106,150500,48952040,11270,11270,11270,11270,0
|
|
20250106,150400,48952040,11270,11270,11270,11270,0
|
|
20250106,150300,48952040,11270,11270,11270,11270,2
|
|
20250106,150200,48929500,11270,11270,11270,11270,0
|
|
20250106,150100,48929500,11270,11270,11270,11270,0
|
|
20250106,150000,48929500,11270,11270,11270,11270,0
|
|
20250106,145900,48929500,11270,11270,11270,11270,0
|
|
20250106,145800,48929500,11270,11270,11270,11270,5
|
|
20250106,145700,48873150,11270,11270,11270,11270,0
|
|
20250106,145600,48873150,11270,11270,11270,11270,0
|
|
20250106,145500,48873150,11270,11270,11270,11270,0
|
|
20250106,145400,48873150,11270,11270,11270,11270,0
|
|
20250106,145300,48873150,11270,11270,11270,11270,0
|
|
20250106,145200,48873150,11270,11270,11270,11270,0
|
|
20250106,145100,48873150,11270,11270,11270,11270,0
|
|
20250106,145000,48873150,11270,11270,11270,11270,0
|
|
20250106,144900,48873150,11270,11270,11270,11270,0
|
|
20250106,144800,48873150,11270,11270,11270,11270,0
|
|
20250106,144700,48873150,11270,11270,11270,11270,0
|
|
20250106,144600,48873150,11270,11270,11270,11270,0
|
|
20250106,144500,48873150,11270,11270,11270,11270,0
|
|
20250106,144400,48873150,11270,11270,11270,11270,0
|
|
20250106,144300,48873150,11270,11270,11270,11270,0
|
|
20250106,144200,48873150,11270,11270,11270,11270,0
|
|
20250106,144100,48873150,11270,11270,11270,11270,0
|
|
20250106,144000,48873150,11270,11270,11270,11270,0
|
|
20250106,143900,48873150,11270,11270,11270,11270,0
|
|
20250106,143800,48873150,11270,11270,11270,11270,0
|
|
20250106,143700,48873150,11270,11270,11270,11270,0
|
|
20250106,143600,48873150,11270,11270,11270,11270,0
|
|
20250106,143500,48873150,11270,11270,11270,11270,0
|
|
20250106,143400,48873150,11270,11270,11270,11270,0
|
|
20250106,143300,48873150,11270,11270,11270,11270,1
|
|
20250106,143200,48861880,11310,11310,11310,11310,0
|
|
20250106,143100,48861880,11310,11310,11310,11310,0
|
|
20250106,143000,48861880,11310,11310,11310,11310,0
|
|
20250106,142900,48861880,11310,11310,11310,11310,2
|
|
20250106,142800,48839260,11270,11270,11270,11270,0
|
|
20250106,142700,48839260,11270,11270,11270,11270,0
|
|
20250106,142600,48839260,11270,11270,11270,11270,0
|
|
20250106,142500,48839260,11270,11270,11270,11270,0
|
|
20250106,142400,48839260,11270,11270,11270,11270,0
|
|
20250106,142300,48839260,11270,11270,11270,11270,0
|
|
20250106,142200,48839260,11270,11270,11270,11270,0
|
|
20250106,142100,48839260,11270,11270,11270,11270,0
|
|
20250106,142000,48839260,11270,11270,11270,11270,0
|
|
20250106,141900,48839260,11270,11270,11270,11270,0
|
|
20250106,141800,48839260,11270,11270,11270,11270,0
|
|
20250106,141700,48839260,11270,11270,11270,11270,0
|
|
20250106,141600,48839260,11270,11270,11270,11270,0
|
|
20250106,141500,48839260,11270,11270,11270,11270,0
|
|
20250106,141400,48839260,11270,11270,11270,11270,18
|
|
20250106,141300,48636400,11270,11270,11270,11270,1
|
|
20250106,141200,48625130,11260,11260,11260,11260,113
|
|
20250106,141100,47352750,11260,11260,11260,11260,4
|
|
20250106,141000,47307710,11260,11260,11260,11260,10
|
|
20250106,140900,47195110,11260,11250,11260,11250,304
|
|
20250106,140800,43772260,11220,11220,11220,11220,0
|
|
20250106,140700,43772260,11220,11220,11220,11220,0
|
|
20250106,140600,43772260,11220,11220,11220,11220,0
|
|
20250106,140500,43772260,11220,11220,11220,11220,0
|
|
20250106,140400,43772260,11220,11220,11220,11220,0
|
|
20250106,140300,43772260,11220,11220,11220,11220,0
|
|
20250106,140200,43772260,11220,11220,11220,11220,0
|
|
20250106,140100,43772260,11220,11220,11220,11220,0
|
|
20250106,140000,43772260,11220,11220,11220,11220,0
|
|
20250106,135900,43772260,11220,11220,11220,11220,20
|
|
20250106,135800,43547860,11220,11220,11220,11220,0
|
|
20250106,135700,43547860,11220,11220,11220,11220,0
|
|
20250106,135600,43547860,11220,11220,11220,11220,0
|
|
20250106,135500,43547860,11220,11220,11220,11220,0
|
|
20250106,135400,43547860,11220,11220,11220,11220,0
|
|
20250106,135300,43547860,11220,11220,11220,11220,0
|
|
20250106,135200,43547860,11220,11220,11220,11220,0
|
|
20250106,135100,43547860,11220,11220,11220,11220,0
|
|
20250106,135000,43547860,11220,11220,11220,11220,0
|
|
20250106,134900,43547860,11220,11220,11220,11220,0
|
|
20250106,134800,43547860,11220,11220,11220,11220,0
|
|
20250106,134700,43547860,11220,11240,11240,11220,290
|
|
20250106,134600,40289060,11220,11220,11220,11220,0
|
|
20250106,134500,40289060,11220,11220,11220,11220,0
|
|
20250106,134400,40289060,11220,11230,11230,11220,30
|
|
20250106,134300,39952440,11220,11220,11220,11220,0
|
|
20250106,134200,39952440,11220,11220,11220,11220,0
|
|
20250106,134100,39952440,11220,11220,11220,11220,0
|
|
20250106,134000,39952440,11220,11220,11220,11220,0
|
|
20250106,133900,39952440,11220,11220,11220,11220,0
|
|
20250106,133800,39952440,11220,11220,11220,11220,0
|
|
20250106,133700,39952440,11220,11220,11220,11220,0
|
|
20250106,133600,39952440,11220,11220,11220,11220,0
|
|
20250106,133500,39952440,11220,11220,11220,11220,0
|
|
20250106,133400,39952440,11220,11220,11220,11220,0
|
|
20250106,133300,39952440,11220,11220,11220,11220,0
|
|
20250106,133200,39952440,11220,11220,11220,11220,0
|
|
20250106,133100,39952440,11220,11220,11220,11220,0
|
|
20250106,133000,39952440,11220,11220,11220,11220,0
|
|
20250106,132900,39952440,11220,11220,11220,11220,0
|
|
20250106,132800,39952440,11220,11220,11220,11220,0
|
|
20250106,132700,39952440,11220,11220,11220,11220,0
|
|
20250106,132600,39952440,11220,11220,11220,11220,0
|
|
20250106,132500,39952440,11220,11220,11220,11220,0
|
|
20250106,132400,39952440,11220,11220,11220,11220,0
|
|
20250106,132300,39952440,11220,11220,11220,11220,0
|
|
20250106,132200,39952440,11220,11220,11220,11220,0
|
|
20250106,132100,39952440,11220,11220,11220,11220,0
|
|
20250106,132000,39952440,11220,11220,11220,11220,0
|
|
20250106,131900,39952440,11220,11220,11220,11220,0
|
|
20250106,131800,39952440,11220,11220,11220,11220,0
|
|
20250106,131700,39952440,11220,11220,11220,11220,0
|
|
20250106,131600,39952440,11220,11220,11220,11220,0
|
|
20250106,131500,39952440,11220,11220,11220,11220,0
|
|
20250106,131400,39952440,11220,11220,11220,11220,5
|
|
20250106,131300,39896340,11220,11220,11220,11220,15
|
|
20250106,131200,39728040,11210,11210,11210,11210,0
|
|
20250106,131100,39728040,11210,11210,11210,11210,0
|
|
20250106,131000,39728040,11210,11210,11210,11210,0
|
|
20250106,130900,39728040,11210,11210,11210,11210,0
|
|
20250106,130800,39728040,11210,11210,11210,11210,0
|
|
20250106,130700,39728040,11210,11210,11210,11210,0
|
|
20250106,130600,39728040,11210,11210,11210,11210,0
|
|
20250106,130500,39728040,11210,11210,11210,11210,0
|
|
20250106,130400,39728040,11210,11210,11210,11210,0
|
|
20250106,130300,39728040,11210,11210,11210,11210,0
|
|
20250106,130200,39728040,11210,11210,11210,11210,0
|
|
20250106,130100,39728040,11210,11210,11210,11210,0
|
|
20250106,130000,39728040,11210,11210,11210,11210,0
|
|
20250106,125900,39728040,11210,11210,11210,11210,0
|
|
20250106,125800,39728040,11210,11210,11210,11210,0
|
|
20250106,125700,39728040,11210,11210,11210,11210,0
|
|
20250106,125600,39728040,11210,11210,11210,11210,0
|
|
20250106,125500,39728040,11210,11210,11210,11210,0
|
|
20250106,125400,39728040,11210,11210,11210,11210,0
|
|
20250106,125300,39728040,11210,11210,11210,11210,0
|
|
20250106,125200,39728040,11210,11210,11210,11210,0
|
|
20250106,125100,39728040,11210,11220,11220,11210,20
|
|
20250106,125000,39503830,11220,11220,11220,11220,0
|
|
20250106,124900,39503830,11220,11220,11220,11220,0
|
|
20250106,124800,39503830,11220,11220,11220,11220,0
|
|
20250106,124700,39503830,11220,11220,11220,11220,0
|
|
20250106,124600,39503830,11220,11220,11220,11220,0
|
|
20250106,124500,39503830,11220,11220,11220,11220,0
|
|
20250106,124400,39503830,11220,11220,11220,11220,0
|
|
20250106,124300,39503830,11220,11220,11220,11220,0
|
|
20250106,124200,39503830,11220,11220,11220,11220,0
|
|
20250106,124100,39503830,11220,11220,11220,11220,0
|
|
20250106,124000,39503830,11220,11220,11220,11220,19
|
|
20250106,123900,39290650,11210,11210,11210,11210,0
|
|
20250106,123800,39290650,11210,11210,11210,11210,0
|
|
20250106,123700,39290650,11210,11210,11210,11210,0
|
|
20250106,123600,39290650,11210,11210,11210,11210,0
|
|
20250106,123500,39290650,11210,11210,11210,11210,0
|
|
20250106,123400,39290650,11210,11210,11210,11210,0
|
|
20250106,123300,39290650,11210,11210,11210,11210,0
|
|
20250106,123200,39290650,11210,11210,11210,11210,0
|
|
20250106,123100,39290650,11210,11210,11210,11210,0
|
|
20250106,123000,39290650,11210,11210,11210,11210,0
|
|
20250106,122900,39290650,11210,11210,11210,11210,0
|
|
20250106,122800,39290650,11210,11210,11210,11210,0
|
|
20250106,122700,39290650,11210,11210,11210,11210,0
|
|
20250106,122600,39290650,11210,11210,11210,11210,0
|
|
20250106,122500,39290650,11210,11210,11210,11210,0
|
|
20250106,122400,39290650,11210,11210,11210,11210,0
|
|
20250106,122300,39290650,11210,11210,11210,11210,2
|
|
20250106,122200,39268230,11210,11210,11210,11210,0
|
|
20250106,122100,39268230,11210,11210,11210,11210,0
|
|
20250106,122000,39268230,11210,11210,11210,11210,0
|
|
20250106,121900,39268230,11210,11210,11210,11200,42
|
|
20250106,121800,38797430,11220,11220,11220,11220,0
|
|
20250106,121700,38797430,11220,11220,11220,11220,0
|
|
20250106,121600,38797430,11220,11220,11220,11220,0
|
|
20250106,121500,38797430,11220,11220,11220,11220,0
|
|
20250106,121400,38797430,11220,11220,11220,11220,0
|
|
20250106,121300,38797430,11220,11220,11220,11220,0
|
|
20250106,121200,38797430,11220,11220,11220,11220,0
|
|
20250106,121100,38797430,11220,11220,11220,11220,0
|
|
20250106,121000,38797430,11220,11220,11220,11220,0
|
|
20250106,120900,38797430,11220,11220,11220,11220,1
|
|
20250106,120800,38786210,11210,11210,11210,11210,0
|
|
20250106,120700,38786210,11210,11210,11210,11210,0
|
|
20250106,120600,38786210,11210,11210,11210,11210,0
|
|
20250106,120500,38786210,11210,11210,11210,11210,0
|
|
20250106,120400,38786210,11210,11210,11210,11210,0
|
|
20250106,120300,38786210,11210,11210,11210,11210,65
|
|
20250106,120200,38057560,11220,11220,11220,11220,117
|
|
20250106,120100,36744820,11220,11220,11220,11220,0
|
|
20250106,120000,36744820,11220,11220,11220,11220,0
|
|
20250106,115900,36744820,11220,11220,11220,11220,0
|
|
20250106,115800,36744820,11220,11220,11220,11220,0
|
|
20250106,115700,36744820,11220,11220,11220,11220,0
|
|
20250106,115600,36744820,11220,11220,11220,11220,0
|
|
20250106,115500,36744820,11220,11220,11220,11220,0
|
|
20250106,115400,36744820,11220,11220,11220,11220,0
|
|
20250106,115300,36744820,11220,11220,11220,11220,0
|
|
20250106,115200,36744820,11220,11220,11220,11220,0
|
|
20250106,115100,36744820,11220,11220,11220,11220,0
|
|
20250106,115000,36744820,11220,11220,11220,11220,0
|
|
20250106,114900,36744820,11220,11220,11220,11220,0
|
|
20250106,114800,36744820,11220,11220,11220,11220,0
|
|
20250106,114700,36744820,11220,11220,11220,11220,0
|
|
20250106,114600,36744820,11220,11220,11220,11220,0
|
|
20250106,114500,36744820,11220,11220,11220,11220,0
|
|
20250106,114400,36744820,11220,11220,11220,11220,0
|
|
20250106,114300,36744820,11220,11220,11220,11220,0
|
|
20250106,114200,36744820,11220,11220,11220,11220,0
|
|
20250106,114100,36744820,11220,11220,11220,11220,0
|
|
20250106,114000,36744820,11220,11220,11220,11220,0
|
|
20250106,113900,36744820,11220,11220,11220,11220,0
|
|
20250106,113800,36744820,11220,11220,11220,11220,0
|
|
20250106,113700,36744820,11220,11220,11220,11220,0
|
|
20250106,113600,36744820,11220,11220,11220,11220,0
|
|
20250106,113500,36744820,11220,11220,11220,11220,0
|
|
20250106,113400,36744820,11220,11220,11220,11220,0
|
|
20250106,113300,36744820,11220,11220,11220,11220,0
|
|
20250106,113200,36744820,11220,11220,11220,11220,0
|
|
20250106,113100,36744820,11220,11220,11220,11220,0
|
|
20250106,113000,36744820,11220,11220,11220,11220,0
|
|
20250106,112900,36744820,11220,11220,11220,11220,0
|
|
20250106,112800,36744820,11220,11220,11220,11220,0
|
|
20250106,112700,36744820,11220,11220,11220,11220,276
|
|
20250106,112600,33648100,11220,11220,11220,11220,0
|
|
20250106,112500,33648100,11220,11220,11220,11220,0
|
|
20250106,112400,33648100,11220,11230,11230,11220,700
|
|
20250106,112300,25790740,11270,11270,11270,11270,1
|
|
20250106,112200,25779470,11230,11230,11230,11230,20
|
|
20250106,112100,25554870,11230,11230,11230,11230,0
|
|
20250106,112000,25554870,11230,11230,11230,11230,0
|
|
20250106,111900,25554870,11230,11230,11230,11230,139
|
|
20250106,111800,23993900,11230,11230,11230,11230,0
|
|
20250106,111700,23993900,11230,11230,11230,11230,0
|
|
20250106,111600,23993900,11230,11240,11240,11230,21
|
|
20250106,111500,23757970,11230,11230,11230,11230,0
|
|
20250106,111400,23757970,11230,11230,11230,11230,0
|
|
20250106,111300,23757970,11230,11230,11230,11230,107
|
|
20250106,111200,22556360,11230,11230,11230,11230,2
|
|
20250106,111100,22533900,11230,11230,11230,11230,6
|
|
20250106,111000,22466520,11220,11220,11220,11220,0
|
|
20250106,110900,22466520,11220,11220,11220,11220,0
|
|
20250106,110800,22466520,11220,11220,11220,11220,0
|
|
20250106,110700,22466520,11220,11220,11220,11220,0
|
|
20250106,110600,22466520,11220,11220,11220,11220,0
|
|
20250106,110500,22466520,11220,11220,11220,11220,0
|
|
20250106,110400,22466520,11220,11220,11220,11220,0
|
|
20250106,110300,22466520,11220,11220,11220,11220,0
|
|
20250106,110200,22466520,11220,11220,11220,11220,0
|
|
20250106,110100,22466520,11220,11220,11220,11220,0
|
|
20250106,110000,22466520,11220,11220,11220,11220,0
|
|
20250106,105900,22466520,11220,11220,11220,11220,0
|
|
20250106,105800,22466520,11220,11220,11220,11220,0
|
|
20250106,105700,22466520,11220,11220,11220,11220,0
|
|
20250106,105600,22466520,11220,11220,11220,11220,0
|
|
20250106,105500,22466520,11220,11220,11220,11220,0
|
|
20250106,105400,22466520,11220,11220,11220,11220,0
|
|
20250106,105300,22466520,11220,11220,11220,11220,0
|
|
20250106,105200,22466520,11220,11220,11220,11220,0
|
|
20250106,105100,22466520,11220,11220,11220,11220,0
|
|
20250106,105000,22466520,11220,11220,11220,11220,0
|
|
20250106,104900,22466520,11220,11220,11220,11220,0
|
|
20250106,104800,22466520,11220,11220,11220,11220,0
|
|
20250106,104700,22466520,11220,11220,11220,11220,0
|
|
20250106,104600,22466520,11220,11220,11220,11220,0
|
|
20250106,104500,22466520,11220,11220,11220,11220,0
|
|
20250106,104400,22466520,11220,11220,11220,11220,0
|
|
20250106,104300,22466520,11220,11220,11220,11220,0
|
|
20250106,104200,22466520,11220,11220,11220,11220,0
|
|
20250106,104100,22466520,11220,11220,11220,11220,0
|
|
20250106,104000,22466520,11220,11220,11220,11220,0
|
|
20250106,103900,22466520,11220,11220,11220,11220,0
|
|
20250106,103800,22466520,11220,11220,11220,11220,0
|
|
20250106,103700,22466520,11220,11220,11220,11220,0
|
|
20250106,103600,22466520,11220,11240,11240,11220,177
|
|
20250106,103500,20480140,11240,11240,11240,11240,0
|
|
20250106,103400,20480140,11240,11240,11240,11240,0
|
|
20250106,103300,20480140,11240,11240,11240,11240,0
|
|
20250106,103200,20480140,11240,11240,11240,11240,179
|
|
20250106,103100,18468180,11240,11240,11240,11240,51
|
|
20250106,103000,17894940,11240,11240,11240,11240,0
|
|
20250106,102900,17894940,11240,11240,11240,11240,0
|
|
20250106,102800,17894940,11240,11240,11240,11240,0
|
|
20250106,102700,17894940,11240,11240,11240,11240,0
|
|
20250106,102600,17894940,11240,11240,11240,11240,0
|
|
20250106,102500,17894940,11240,11240,11240,11240,0
|
|
20250106,102400,17894940,11240,11240,11240,11240,0
|
|
20250106,102300,17894940,11240,11240,11240,11240,0
|
|
20250106,102200,17894940,11240,11240,11240,11240,0
|
|
20250106,102100,17894940,11240,11240,11240,11240,0
|
|
20250106,102000,17894940,11240,11240,11240,11240,0
|
|
20250106,101900,17894940,11240,11240,11240,11240,0
|
|
20250106,101800,17894940,11240,11240,11240,11240,0
|
|
20250106,101700,17894940,11240,11240,11240,11240,0
|
|
20250106,101600,17894940,11240,11240,11240,11240,0
|
|
20250106,101500,17894940,11240,11240,11240,11240,0
|
|
20250106,101400,17894940,11240,11240,11240,11240,0
|
|
20250106,101300,17894940,11240,11240,11240,11240,0
|
|
20250106,101200,17894940,11240,11240,11240,11240,0
|
|
20250106,101100,17894940,11240,11240,11240,11240,0
|
|
20250106,101000,17894940,11240,11240,11240,11240,0
|
|
20250106,100900,17894940,11240,11240,11240,11240,0
|
|
20250106,100800,17894940,11240,11240,11240,11240,0
|
|
20250106,100700,17894940,11240,11240,11240,11240,0
|
|
20250106,100600,17894940,11240,11240,11240,11240,0
|
|
20250106,100500,17894940,11240,11240,11240,11240,0
|
|
20250106,100400,17894940,11240,11240,11240,11240,0
|
|
20250106,100300,17894940,11240,11240,11240,11240,5
|
|
20250106,100200,17838740,11240,11240,11240,11240,0
|
|
20250106,100100,17838740,11240,11240,11240,11240,0
|
|
20250106,100000,17838740,11240,11230,11240,11230,5
|
|
20250106,095900,17782580,11230,11230,11230,11230,0
|
|
20250106,095800,17782580,11230,11230,11230,11230,0
|
|
20250106,095700,17782580,11230,11230,11230,11230,0
|
|
20250106,095600,17782580,11230,11230,11230,11230,0
|
|
20250106,095500,17782580,11230,11230,11230,11230,0
|
|
20250106,095400,17782580,11230,11230,11230,11230,0
|
|
20250106,095300,17782580,11230,11230,11230,11230,0
|
|
20250106,095200,17782580,11230,11230,11230,11230,0
|
|
20250106,095100,17782580,11230,11230,11230,11230,0
|
|
20250106,095000,17782580,11230,11230,11230,11230,0
|
|
20250106,094900,17782580,11230,11230,11230,11230,0
|
|
20250106,094800,17782580,11230,11230,11230,11230,0
|
|
20250106,094700,17782580,11230,11230,11230,11230,0
|
|
20250106,094600,17782580,11230,11230,11230,11230,0
|
|
20250106,094500,17782580,11230,11230,11230,11230,40
|
|
20250106,094400,17333380,11220,11220,11220,11220,0
|
|
20250106,094300,17333380,11220,11220,11220,11220,0
|
|
20250106,094200,17333380,11220,11220,11220,11220,0
|
|
20250106,094100,17333380,11220,11220,11220,11220,0
|
|
20250106,094000,17333380,11220,11220,11220,11220,13
|
|
20250106,093900,17187520,11340,11340,11340,11340,0
|
|
20250106,093800,17187520,11340,11340,11340,11340,0
|
|
20250106,093700,17187520,11340,11340,11340,11340,3
|
|
20250106,093600,17153500,11340,11340,11340,11340,0
|
|
20250106,093500,17153500,11340,11340,11340,11340,0
|
|
20250106,093400,17153500,11340,11200,11340,11200,350
|
|
20250106,093300,13198780,11200,11200,11200,11200,119
|
|
20250106,093200,11865980,11200,11200,11200,11200,84
|
|
20250106,093100,10925180,11200,11210,11210,11190,105
|
|
20250106,093000,9749310,11200,11200,11200,11200,0
|
|
20250106,092900,9749310,11200,11200,11200,11200,0
|
|
20250106,092800,9749310,11200,11200,11200,11200,0
|
|
20250106,092700,9749310,11200,11220,11220,11200,200
|
|
20250106,092600,7509290,11220,11220,11220,11220,0
|
|
20250106,092500,7509290,11220,11220,11220,11220,0
|
|
20250106,092400,7509290,11220,11220,11220,11220,0
|
|
20250106,092300,7509290,11220,11220,11220,11220,40
|
|
20250106,092200,7060490,11220,11220,11220,11220,0
|
|
20250106,092100,7060490,11220,11220,11220,11220,0
|
|
20250106,092000,7060490,11220,11230,11230,11220,10
|
|
20250106,091900,6948270,11220,11220,11220,11220,1
|
|
20250106,091800,6937050,11220,11230,11230,11220,54
|
|
20250106,091700,6331140,11220,11220,11220,11220,0
|
|
20250106,091600,6331140,11220,11220,11220,11220,0
|
|
20250106,091500,6331140,11220,11220,11220,11220,0
|
|
20250106,091400,6331140,11220,11220,11220,11220,0
|
|
20250106,091300,6331140,11220,11220,11220,11220,0
|
|
20250106,091200,6331140,11220,11220,11220,11220,0
|
|
20250106,091100,6331140,11220,11220,11220,11220,0
|
|
20250106,091000,6331140,11220,11220,11220,11220,0
|
|
20250106,090900,6331140,11220,11220,11220,11220,0
|
|
20250106,090800,6331140,11220,11220,11220,11220,0
|
|
20250106,090700,6331140,11220,11220,11220,11220,0
|
|
20250106,090600,6331140,11220,11220,11220,11220,0
|
|
20250106,090500,6331140,11220,11220,11220,11220,0
|
|
20250106,090400,6331140,11220,11240,11240,11220,113
|
|
20250106,090300,5062100,11350,11350,11350,11350,0
|
|
20250106,090200,5062100,11350,11350,11350,11350,0
|
|
20250106,090100,5062100,11350,11350,11350,11350,4
|
|
20250106,090000,5016700,11350,11350,11350,11350,442
|