573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,193000,830451330,9170,9170,9170,9170,2133
|
|
20250102,192900,830451330,9170,9170,9170,9170,0
|
|
20250102,192800,830451330,9170,9170,9170,9170,0
|
|
20250102,192700,830451330,9170,9170,9170,9170,0
|
|
20250102,192600,830451330,9170,9170,9170,9170,0
|
|
20250102,192500,830451330,9170,9170,9170,9170,0
|
|
20250102,192400,830451330,9170,9170,9170,9170,0
|
|
20250102,192300,830451330,9170,9170,9170,9170,0
|
|
20250102,192200,830451330,9170,9170,9170,9170,0
|
|
20250102,192100,830451330,9170,9170,9170,9170,0
|
|
20250102,192000,830451330,9170,9170,9170,9170,0
|
|
20250102,191900,830451330,9170,9170,9170,9170,0
|
|
20250102,191800,830451330,9170,9170,9170,9170,0
|
|
20250102,191700,830451330,9170,9170,9170,9170,0
|
|
20250102,191600,830451330,9170,9170,9170,9170,0
|
|
20250102,191500,830451330,9170,9170,9170,9170,0
|
|
20250102,191400,830451330,9170,9170,9170,9170,0
|
|
20250102,191300,830451330,9170,9170,9170,9170,0
|
|
20250102,191200,830451330,9170,9170,9170,9170,0
|
|
20250102,191100,830451330,9170,9170,9170,9170,0
|
|
20250102,191000,830451330,9170,9170,9170,9170,0
|
|
20250102,190900,830451330,9170,9170,9170,9170,0
|
|
20250102,190800,830451330,9170,9170,9170,9170,0
|
|
20250102,190700,830451330,9170,9170,9170,9170,0
|
|
20250102,190600,830451330,9170,9170,9170,9170,0
|
|
20250102,190500,830451330,9170,9170,9170,9170,0
|
|
20250102,190400,830451330,9170,9170,9170,9170,0
|
|
20250102,190300,830451330,9170,9170,9170,9170,0
|
|
20250102,190200,830451330,9170,9170,9170,9170,0
|
|
20250102,190100,830451330,9170,9170,9170,9170,0
|
|
20250102,190000,830451330,9170,9170,9170,9170,2133
|
|
20250102,185900,830451330,9170,9170,9170,9170,0
|
|
20250102,185800,830451330,9170,9170,9170,9170,0
|
|
20250102,185700,830451330,9170,9170,9170,9170,0
|
|
20250102,185600,830451330,9170,9170,9170,9170,0
|
|
20250102,185500,830451330,9170,9170,9170,9170,0
|
|
20250102,185400,830451330,9170,9170,9170,9170,0
|
|
20250102,185300,830451330,9170,9170,9170,9170,0
|
|
20250102,185200,830451330,9170,9170,9170,9170,0
|
|
20250102,185100,830451330,9170,9170,9170,9170,0
|
|
20250102,185000,830451330,9170,9170,9170,9170,0
|
|
20250102,184900,830451330,9170,9170,9170,9170,0
|
|
20250102,184800,830451330,9170,9170,9170,9170,0
|
|
20250102,184700,830451330,9170,9170,9170,9170,0
|
|
20250102,184600,830451330,9170,9170,9170,9170,0
|
|
20250102,184500,830451330,9170,9170,9170,9170,0
|
|
20250102,184400,830451330,9170,9170,9170,9170,0
|
|
20250102,184300,830451330,9170,9170,9170,9170,0
|
|
20250102,184200,830451330,9170,9170,9170,9170,0
|
|
20250102,184100,830451330,9170,9170,9170,9170,0
|
|
20250102,184000,830451330,9170,9170,9170,9170,0
|
|
20250102,183900,830451330,9170,9170,9170,9170,0
|
|
20250102,183800,830451330,9170,9170,9170,9170,0
|
|
20250102,183700,830451330,9170,9170,9170,9170,0
|
|
20250102,183600,830451330,9170,9170,9170,9170,0
|
|
20250102,183500,830451330,9170,9170,9170,9170,0
|
|
20250102,183400,830451330,9170,9170,9170,9170,0
|
|
20250102,183300,830451330,9170,9170,9170,9170,0
|
|
20250102,183200,830451330,9170,9170,9170,9170,0
|
|
20250102,183100,830451330,9170,9170,9170,9170,0
|
|
20250102,183000,830451330,9170,9170,9170,9170,2133
|
|
20250102,182900,830451330,9170,9170,9170,9170,0
|
|
20250102,182800,830451330,9170,9170,9170,9170,0
|
|
20250102,182700,830451330,9170,9170,9170,9170,0
|
|
20250102,182600,830451330,9170,9170,9170,9170,0
|
|
20250102,182500,830451330,9170,9170,9170,9170,0
|
|
20250102,182400,830451330,9170,9170,9170,9170,0
|
|
20250102,182300,830451330,9170,9170,9170,9170,0
|
|
20250102,182200,830451330,9170,9170,9170,9170,0
|
|
20250102,182100,830451330,9170,9170,9170,9170,0
|
|
20250102,182000,830451330,9170,9170,9170,9170,0
|
|
20250102,181900,830451330,9170,9170,9170,9170,0
|
|
20250102,181800,830451330,9170,9170,9170,9170,0
|
|
20250102,181700,830451330,9170,9170,9170,9170,0
|
|
20250102,181600,830451330,9170,9170,9170,9170,0
|
|
20250102,181500,830451330,9170,9170,9170,9170,0
|
|
20250102,181400,830451330,9170,9170,9170,9170,0
|
|
20250102,181300,830451330,9170,9170,9170,9170,0
|
|
20250102,181200,830451330,9170,9170,9170,9170,0
|
|
20250102,181100,830451330,9170,9170,9170,9170,0
|
|
20250102,181000,830451330,9170,9170,9170,9170,0
|
|
20250102,180900,830451330,9170,9170,9170,9170,0
|
|
20250102,180800,830451330,9170,9170,9170,9170,0
|
|
20250102,180700,830451330,9170,9170,9170,9170,0
|
|
20250102,180600,830451330,9170,9170,9170,9170,0
|
|
20250102,180500,830451330,9170,9170,9170,9170,0
|
|
20250102,180400,830451330,9170,9170,9170,9170,0
|
|
20250102,180300,830451330,9170,9170,9170,9170,0
|
|
20250102,180200,830451330,9170,9170,9170,9170,0
|
|
20250102,180100,830451330,9170,9170,9170,9170,0
|
|
20250102,180000,830451330,9170,9170,9170,9170,2133
|
|
20250102,175900,830451330,9170,9170,9170,9170,0
|
|
20250102,175800,830451330,9170,9170,9170,9170,0
|
|
20250102,175700,830451330,9170,9170,9170,9170,0
|
|
20250102,175600,830451330,9170,9170,9170,9170,0
|
|
20250102,175500,830451330,9170,9170,9170,9170,0
|
|
20250102,175400,830451330,9170,9170,9170,9170,0
|
|
20250102,175300,830451330,9170,9170,9170,9170,0
|
|
20250102,175200,830451330,9170,9170,9170,9170,0
|
|
20250102,175100,830451330,9170,9170,9170,9170,0
|
|
20250102,175000,830451330,9170,9170,9170,9170,0
|
|
20250102,174900,830451330,9170,9170,9170,9170,0
|
|
20250102,174800,830451330,9170,9170,9170,9170,0
|
|
20250102,174700,830451330,9170,9170,9170,9170,0
|
|
20250102,174600,830451330,9170,9170,9170,9170,0
|
|
20250102,174500,830451330,9170,9170,9170,9170,0
|
|
20250102,174400,830451330,9170,9170,9170,9170,0
|
|
20250102,174300,830451330,9170,9170,9170,9170,0
|
|
20250102,174200,830451330,9170,9170,9170,9170,0
|
|
20250102,174100,830451330,9170,9170,9170,9170,0
|
|
20250102,174000,830451330,9170,9170,9170,9170,0
|
|
20250102,173900,830451330,9170,9170,9170,9170,0
|
|
20250102,173800,830451330,9170,9170,9170,9170,0
|
|
20250102,173700,830451330,9170,9170,9170,9170,0
|
|
20250102,173600,830451330,9170,9170,9170,9170,0
|
|
20250102,173500,830451330,9170,9170,9170,9170,0
|
|
20250102,173400,830451330,9170,9170,9170,9170,0
|
|
20250102,173300,830451330,9170,9170,9170,9170,0
|
|
20250102,173200,830451330,9170,9170,9170,9170,0
|
|
20250102,173100,830451330,9170,9170,9170,9170,0
|
|
20250102,173000,830451330,9170,9170,9170,9170,2133
|
|
20250102,172900,830451330,9170,9170,9170,9170,0
|
|
20250102,172800,830451330,9170,9170,9170,9170,0
|
|
20250102,172700,830451330,9170,9170,9170,9170,0
|
|
20250102,172600,830451330,9170,9170,9170,9170,0
|
|
20250102,172500,830451330,9170,9170,9170,9170,0
|
|
20250102,172400,830451330,9170,9170,9170,9170,0
|
|
20250102,172300,830451330,9170,9170,9170,9170,0
|
|
20250102,172200,830451330,9170,9170,9170,9170,0
|
|
20250102,172100,830451330,9170,9170,9170,9170,0
|
|
20250102,172000,830451330,9170,9170,9170,9170,0
|
|
20250102,171900,830451330,9170,9170,9170,9170,0
|
|
20250102,171800,830451330,9170,9170,9170,9170,0
|
|
20250102,171700,830451330,9170,9170,9170,9170,0
|
|
20250102,171600,830451330,9170,9170,9170,9170,0
|
|
20250102,171500,830451330,9170,9170,9170,9170,0
|
|
20250102,171400,830451330,9170,9170,9170,9170,0
|
|
20250102,171300,830451330,9170,9170,9170,9170,0
|
|
20250102,171200,830451330,9170,9170,9170,9170,0
|
|
20250102,171100,830451330,9170,9170,9170,9170,0
|
|
20250102,171000,830451330,9170,9170,9170,9170,0
|
|
20250102,170900,830451330,9170,9170,9170,9170,0
|
|
20250102,170800,830451330,9170,9170,9170,9170,0
|
|
20250102,170700,830451330,9170,9170,9170,9170,0
|
|
20250102,170600,830451330,9170,9170,9170,9170,0
|
|
20250102,170500,830451330,9170,9170,9170,9170,0
|
|
20250102,170400,830451330,9170,9170,9170,9170,0
|
|
20250102,170300,830451330,9170,9170,9170,9170,0
|
|
20250102,170200,830451330,9170,9170,9170,9170,0
|
|
20250102,170100,830451330,9170,9170,9170,9170,0
|
|
20250102,170000,830451330,9170,9170,9170,9170,2133
|
|
20250102,165900,830451330,9170,9170,9170,9170,0
|
|
20250102,165800,830451330,9170,9170,9170,9170,0
|
|
20250102,165700,830451330,9170,9170,9170,9170,0
|
|
20250102,165600,830451330,9170,9170,9170,9170,0
|
|
20250102,165500,830451330,9170,9170,9170,9170,0
|
|
20250102,165400,830451330,9170,9170,9170,9170,0
|
|
20250102,165300,830451330,9170,9170,9170,9170,0
|
|
20250102,165200,830451330,9170,9170,9170,9170,0
|
|
20250102,165100,830451330,9170,9170,9170,9170,0
|
|
20250102,165000,830451330,9170,9170,9170,9170,0
|
|
20250102,164900,830451330,9170,9170,9170,9170,0
|
|
20250102,164800,830451330,9170,9170,9170,9170,0
|
|
20250102,164700,830451330,9170,9170,9170,9170,0
|
|
20250102,164600,830451330,9170,9170,9170,9170,0
|
|
20250102,164500,830451330,9170,9170,9170,9170,0
|
|
20250102,164400,830451330,9170,9170,9170,9170,0
|
|
20250102,164300,830451330,9170,9170,9170,9170,0
|
|
20250102,164200,830451330,9170,9170,9170,9170,0
|
|
20250102,164100,830451330,9170,9170,9170,9170,0
|
|
20250102,164000,830451330,9170,9170,9170,9170,0
|
|
20250102,163900,830451330,9170,9170,9170,9170,0
|
|
20250102,163800,830451330,9170,9170,9170,9170,0
|
|
20250102,163700,830451330,9170,9170,9170,9170,0
|
|
20250102,163600,830451330,9170,9170,9170,9170,0
|
|
20250102,163500,830451330,9170,9170,9170,9170,0
|
|
20250102,163400,830451330,9170,9170,9170,9170,0
|
|
20250102,163300,830451330,9170,9170,9170,9170,0
|
|
20250102,163200,830451330,9170,9170,9170,9170,0
|
|
20250102,163100,830451330,9170,9170,9170,9170,0
|
|
20250102,163000,830451330,9170,9170,9170,9170,2133
|
|
20250102,162900,830451330,9170,9170,9170,9170,0
|
|
20250102,162800,830451330,9170,9170,9170,9170,0
|
|
20250102,162700,830451330,9170,9170,9170,9170,0
|
|
20250102,162600,830451330,9170,9170,9170,9170,0
|
|
20250102,162500,830451330,9170,9170,9170,9170,0
|
|
20250102,162400,830451330,9170,9170,9170,9170,0
|
|
20250102,162300,830451330,9170,9170,9170,9170,0
|
|
20250102,162200,830451330,9170,9170,9170,9170,0
|
|
20250102,162100,830451330,9170,9170,9170,9170,0
|
|
20250102,162000,830451330,9170,9170,9170,9170,0
|
|
20250102,161900,830451330,9170,9170,9170,9170,0
|
|
20250102,161800,830451330,9170,9170,9170,9170,0
|
|
20250102,161700,830451330,9170,9170,9170,9170,0
|
|
20250102,161600,830451330,9170,9170,9170,9170,0
|
|
20250102,161500,830451330,9170,9170,9170,9170,0
|
|
20250102,161400,830451330,9170,9170,9170,9170,0
|
|
20250102,161300,830451330,9170,9170,9170,9170,0
|
|
20250102,161200,830451330,9170,9170,9170,9170,0
|
|
20250102,161100,830451330,9170,9170,9170,9170,0
|
|
20250102,161000,830451330,9170,9170,9170,9170,0
|
|
20250102,160900,830451330,9170,9170,9170,9170,0
|
|
20250102,160800,830451330,9170,9170,9170,9170,0
|
|
20250102,160700,830451330,9170,9170,9170,9170,0
|
|
20250102,160600,830451330,9170,9170,9170,9170,0
|
|
20250102,160500,830451330,9170,9170,9170,9170,0
|
|
20250102,160400,830451330,9170,9170,9170,9170,0
|
|
20250102,160300,830451330,9170,9170,9170,9170,0
|
|
20250102,160200,830451330,9170,9170,9170,9170,0
|
|
20250102,160100,830451330,9170,9170,9170,9170,0
|
|
20250102,160000,830451330,9170,9170,9170,9170,2133
|
|
20250102,155900,830451330,9170,9170,9170,9170,0
|
|
20250102,155800,830451330,9170,9170,9170,9170,0
|
|
20250102,155700,830451330,9170,9170,9170,9170,0
|
|
20250102,155600,830451330,9170,9170,9170,9170,0
|
|
20250102,155500,830451330,9170,9170,9170,9170,0
|
|
20250102,155400,830451330,9170,9170,9170,9170,0
|
|
20250102,155300,830451330,9170,9170,9170,9170,0
|
|
20250102,155200,830451330,9170,9170,9170,9170,0
|
|
20250102,155100,830451330,9170,9170,9170,9170,0
|
|
20250102,155000,830451330,9170,9170,9170,9170,0
|
|
20250102,154900,830451330,9170,9170,9170,9170,0
|
|
20250102,154800,830451330,9170,9170,9170,9170,0
|
|
20250102,154700,830451330,9170,9170,9170,9170,0
|
|
20250102,154600,830451330,9170,9170,9170,9170,0
|
|
20250102,154500,830451330,9170,9170,9170,9170,0
|
|
20250102,154400,830451330,9170,9170,9170,9170,0
|
|
20250102,154300,830451330,9170,9170,9170,9170,0
|
|
20250102,154200,830451330,9170,9170,9170,9170,0
|
|
20250102,154100,830451330,9170,9170,9170,9170,0
|
|
20250102,154000,830451330,9170,9170,9170,9170,0
|
|
20250102,153900,830451330,9170,9170,9170,9170,0
|
|
20250102,153800,830451330,9170,9170,9170,9170,0
|
|
20250102,153700,830451330,9170,9170,9170,9170,0
|
|
20250102,153600,830451330,9170,9170,9170,9170,0
|
|
20250102,153500,830451330,9170,9170,9170,9170,0
|
|
20250102,153400,830451330,9170,9170,9170,9170,0
|
|
20250102,153300,830451330,9170,9170,9170,9170,0
|
|
20250102,153200,830451330,9170,9170,9170,9170,0
|
|
20250102,153100,830451330,9170,9170,9170,9170,0
|
|
20250102,153000,830451330,9170,9170,9170,9170,4266
|
|
20250102,152900,810891720,9160,9160,9160,9160,0
|
|
20250102,152800,810891720,9160,9160,9160,9160,0
|
|
20250102,152700,810891720,9160,9160,9160,9160,0
|
|
20250102,152600,810891720,9160,9160,9160,9160,0
|
|
20250102,152500,810891720,9160,9160,9160,9160,0
|
|
20250102,152400,810891720,9160,9160,9160,9160,0
|
|
20250102,152300,810891720,9160,9160,9160,9160,0
|
|
20250102,152200,810891720,9160,9160,9160,9160,0
|
|
20250102,152100,810891720,9160,9160,9160,9160,0
|
|
20250102,152000,810891720,9160,9160,9160,9160,0
|
|
20250102,151900,810891720,9160,9170,9170,9160,32
|
|
20250102,151800,810598590,9200,9170,9200,9170,5
|
|
20250102,151700,810552680,9200,9200,9200,9200,10
|
|
20250102,151600,810460680,9200,9160,9200,9160,2
|
|
20250102,151500,810442320,9170,9170,9170,9160,121
|
|
20250102,151400,809333430,9200,9200,9200,9200,1
|
|
20250102,151300,809324230,9190,9190,9190,9190,9
|
|
20250102,151200,809241520,9160,9190,9190,9160,4
|
|
20250102,151100,809204850,9190,9190,9190,9190,0
|
|
20250102,151000,809204850,9190,9170,9190,9140,110
|
|
20250102,150900,808197020,9170,9170,9170,9170,70
|
|
20250102,150800,807555120,9170,9170,9170,9170,0
|
|
20250102,150700,807555120,9170,9170,9170,9170,3
|
|
20250102,150600,807527610,9210,9210,9210,9210,0
|
|
20250102,150500,807527610,9210,9210,9210,9210,60
|
|
20250102,150400,806975010,9210,9200,9210,9200,50
|
|
20250102,150300,806514600,9210,9210,9210,9210,0
|
|
20250102,150200,806514600,9210,9170,9210,9170,202
|
|
20250102,150100,804662220,9210,9210,9210,9210,50
|
|
20250102,150000,804201720,9210,9210,9210,9210,50
|
|
20250102,145900,803741220,9170,9210,9210,9170,3
|
|
20250102,145800,803713670,9160,9160,9160,9160,28
|
|
20250102,145700,803457190,9210,9210,9210,9210,10
|
|
20250102,145600,803365090,9220,9170,9220,9170,812
|
|
20250102,145500,795911430,9150,9150,9150,9150,1
|
|
20250102,145400,795902280,9150,9170,9170,9150,678
|
|
20250102,145300,789691870,9170,9170,9170,9170,31
|
|
20250102,145200,789407600,9170,9170,9170,9170,0
|
|
20250102,145100,789407600,9170,9170,9170,9170,0
|
|
20250102,145000,789407600,9170,9170,9170,9170,0
|
|
20250102,144900,789407600,9170,9180,9180,9170,11
|
|
20250102,144800,789306720,9180,9180,9180,9180,2
|
|
20250102,144700,789288360,9180,9180,9180,9180,50
|
|
20250102,144600,788829360,9180,9180,9180,9180,0
|
|
20250102,144500,788829360,9180,9180,9180,9180,1
|
|
20250102,144400,788820180,9160,9160,9160,9160,0
|
|
20250102,144300,788820180,9160,9160,9160,9160,51
|
|
20250102,144200,788353020,9170,9170,9170,9170,1
|
|
20250102,144100,788343850,9180,9180,9180,9180,0
|
|
20250102,144000,788343850,9180,9180,9180,9180,0
|
|
20250102,143900,788343850,9180,9180,9180,9180,22
|
|
20250102,143800,788141890,9180,9180,9180,9180,0
|
|
20250102,143700,788141890,9180,9180,9180,9170,32
|
|
20250102,143600,787848230,9180,9130,9180,9130,208
|
|
20250102,143500,785946830,9170,9170,9170,9170,0
|
|
20250102,143400,785946830,9170,9170,9170,9170,0
|
|
20250102,143300,785946830,9170,9170,9170,9170,1
|
|
20250102,143200,785937660,9120,9120,9120,9120,0
|
|
20250102,143100,785937660,9120,9120,9120,9120,0
|
|
20250102,143000,785937660,9120,9120,9120,9120,0
|
|
20250102,142900,785937660,9120,9120,9120,9120,448
|
|
20250102,142800,781851900,9170,9170,9170,9170,0
|
|
20250102,142700,781851900,9170,9160,9180,9160,260
|
|
20250102,142600,779468020,9180,9180,9180,9180,0
|
|
20250102,142500,779468020,9180,9180,9180,9180,0
|
|
20250102,142400,779468020,9180,9180,9180,9180,0
|
|
20250102,142300,779468020,9180,9180,9180,9180,0
|
|
20250102,142200,779468020,9180,9170,9180,9170,50
|
|
20250102,142100,779009130,9180,9150,9180,9150,51
|
|
20250102,142000,778542450,9130,9110,9130,9110,1305
|
|
20250102,141900,766634780,9110,9110,9110,9110,632
|
|
20250102,141800,760877260,9130,9130,9130,9130,0
|
|
20250102,141700,760877260,9130,9130,9130,9130,1
|
|
20250102,141600,760868130,9130,9130,9130,9130,98
|
|
20250102,141500,759973390,9130,9120,9130,9120,481
|
|
20250102,141400,755582640,9110,9110,9110,9110,50
|
|
20250102,141300,755127140,9120,9120,9120,9120,2
|
|
20250102,141200,755108900,9130,9120,9130,9100,18
|
|
20250102,141100,754944890,9100,9100,9100,9100,307
|
|
20250102,141000,752151190,9130,9110,9140,9110,204
|
|
20250102,140900,750292650,9150,9150,9150,9150,1
|
|
20250102,140800,750283500,9110,9140,9140,9110,157
|
|
20250102,140700,748853020,9150,9150,9150,9150,1
|
|
20250102,140600,748843870,9160,9150,9160,9150,50
|
|
20250102,140500,748386330,9110,9150,9150,9100,1877
|
|
20250102,140400,731288100,9150,9160,9160,9150,49
|
|
20250102,140300,730839700,9180,9180,9190,9180,106
|
|
20250102,140200,729866610,9180,9180,9180,9180,120
|
|
20250102,140100,728765010,9180,9170,9180,9150,83
|
|
20250102,140000,728005450,9180,9170,9180,9160,843
|
|
20250102,135900,720278520,9160,9170,9170,9160,182
|
|
20250102,135800,718610540,9190,9190,9190,9190,6
|
|
20250102,135700,718555400,9170,9160,9170,9160,178
|
|
20250102,135600,716924060,9130,9150,9160,9120,225
|
|
20250102,135500,714868060,9170,9200,9200,9090,2742
|
|
20250102,135400,689797350,9180,9230,9240,9110,3869
|
|
20250102,135300,654316090,9240,9240,9280,9170,3168
|
|
20250102,135200,625155640,9230,9260,9410,9230,2556
|
|
20250102,135100,601281100,9270,9260,9400,9210,2430
|
|
20250102,135000,578691710,9270,9240,9270,9240,251
|
|
20250102,134900,576368750,9220,9240,9270,9210,855
|
|
20250102,134800,568461230,9250,9280,9280,9200,3067
|
|
20250102,134700,540195230,9300,9390,9420,9200,5689
|
|
20250102,134600,487116920,9380,9480,9490,9380,3592
|
|
20250102,134500,453311650,9550,9480,9550,9460,2078
|
|
20250102,134400,433586210,9470,9400,9580,9400,2092
|
|
20250102,134300,413681670,9460,9350,9650,9350,10037
|
|
20250102,134200,318547720,9440,9330,9470,9210,6148
|
|
20250102,134100,260681690,9350,9270,9350,9260,3297
|
|
20250102,134000,230025790,9280,9200,9300,9200,3784
|
|
20250102,133900,195052140,9230,9210,9230,9210,500
|
|
20250102,133800,190438440,9200,9200,9200,9200,0
|
|
20250102,133700,190438440,9200,9160,9200,9160,2000
|
|
20250102,133600,172051120,9160,9160,9160,9160,0
|
|
20250102,133500,172051120,9160,9100,9160,9100,2000
|
|
20250102,133400,153788600,9070,9090,9090,9070,164
|
|
20250102,133300,152301090,9090,9090,9090,9090,0
|
|
20250102,133200,152301090,9090,9110,9110,9090,4
|
|
20250102,133100,152264700,9110,9110,9110,9110,0
|
|
20250102,133000,152264700,9110,9110,9110,9110,1
|
|
20250102,132900,152255590,9120,9080,9120,9080,5
|
|
20250102,132800,152210110,9080,9080,9080,9080,0
|
|
20250102,132700,152210110,9080,9080,9080,9080,0
|
|
20250102,132600,152210110,9080,9080,9080,9080,3
|
|
20250102,132500,152182870,9080,9090,9090,9080,173
|
|
20250102,132400,150612020,9090,9090,9090,9090,0
|
|
20250102,132300,150612020,9090,9090,9090,9090,4
|
|
20250102,132200,150575660,9090,9090,9090,9090,2
|
|
20250102,132100,150557480,9120,9120,9120,9120,0
|
|
20250102,132000,150557480,9120,9120,9120,9120,0
|
|
20250102,131900,150557480,9120,9120,9120,9120,2
|
|
20250102,131800,150539240,9120,9120,9120,9120,0
|
|
20250102,131700,150539240,9120,9120,9120,9120,1
|
|
20250102,131600,150530120,9090,9090,9090,9090,0
|
|
20250102,131500,150530120,9090,9090,9090,9090,0
|
|
20250102,131400,150530120,9090,9090,9090,9090,0
|
|
20250102,131300,150530120,9090,9090,9090,9090,0
|
|
20250102,131200,150530120,9090,9090,9090,9090,0
|
|
20250102,131100,150530120,9090,9090,9090,9090,0
|
|
20250102,131000,150530120,9090,9090,9090,9090,0
|
|
20250102,130900,150530120,9090,9090,9090,9090,0
|
|
20250102,130800,150530120,9090,9090,9090,9090,0
|
|
20250102,130700,150530120,9090,9090,9090,9090,0
|
|
20250102,130600,150530120,9090,9090,9090,9090,14
|
|
20250102,130500,150402860,9090,9090,9090,9090,188
|
|
20250102,130400,148693940,9080,9100,9100,9080,139
|
|
20250102,130300,147431290,9100,9120,9120,9100,5
|
|
20250102,130200,147385770,9100,9100,9100,9100,5
|
|
20250102,130100,147340270,9120,9120,9120,9120,51
|
|
20250102,130000,146875150,9100,9100,9100,9100,5
|
|
20250102,125900,146829650,9120,9110,9120,9110,135
|
|
20250102,125800,145599770,9110,9110,9110,9110,0
|
|
20250102,125700,145599770,9110,9090,9110,9090,10
|
|
20250102,125600,145508800,9090,9090,9090,9090,1
|
|
20250102,125500,145499710,9070,9070,9070,9070,1
|
|
20250102,125400,145490640,9080,9080,9080,9080,0
|
|
20250102,125300,145490640,9080,9080,9080,9080,0
|
|
20250102,125200,145490640,9080,9080,9080,9080,0
|
|
20250102,125100,145490640,9080,9080,9080,9080,0
|
|
20250102,125000,145490640,9080,9080,9080,9080,0
|
|
20250102,124900,145490640,9080,9080,9080,9080,0
|
|
20250102,124800,145490640,9080,9080,9080,9080,2
|
|
20250102,124700,145472480,9090,9090,9090,9090,0
|
|
20250102,124600,145472480,9090,9090,9090,9090,1
|
|
20250102,124500,145463390,9090,9090,9090,9090,1
|
|
20250102,124400,145454300,9070,9090,9090,9070,654
|
|
20250102,124300,139516590,9080,9080,9080,9080,0
|
|
20250102,124200,139516590,9080,9080,9080,9080,21
|
|
20250102,124100,139325910,9090,9090,9090,9090,3
|
|
20250102,124000,139298640,9090,9090,9090,9090,0
|
|
20250102,123900,139298640,9090,9090,9090,9080,7
|
|
20250102,123800,139235050,9090,9090,9090,9090,4
|
|
20250102,123700,139198690,9090,9090,9090,9090,8
|
|
20250102,123600,139125970,9090,9090,9090,9090,10
|
|
20250102,123500,139035070,9090,9090,9090,9090,10
|
|
20250102,123400,138944170,9090,9090,9090,9090,10
|
|
20250102,123300,138853270,9090,9090,9090,9090,10
|
|
20250102,123200,138762370,9110,9090,9110,9090,13
|
|
20250102,123100,138644160,9100,9110,9110,9100,299
|
|
20250102,123000,135923240,9120,9110,9120,9110,61
|
|
20250102,122900,135367030,9120,9120,9120,9120,0
|
|
20250102,122800,135367030,9120,9120,9120,9120,0
|
|
20250102,122700,135367030,9120,9120,9120,9120,0
|
|
20250102,122600,135367030,9120,9120,9120,9120,3
|
|
20250102,122500,135339670,9120,9120,9120,9120,0
|
|
20250102,122400,135339670,9120,9120,9120,9120,1
|
|
20250102,122300,135330550,9110,9110,9110,9110,4
|
|
20250102,122200,135294110,9100,9100,9100,9100,0
|
|
20250102,122100,135294110,9100,9100,9100,9100,32
|
|
20250102,122000,135002910,9100,9100,9100,9100,138
|
|
20250102,121900,133747110,9110,9110,9110,9110,0
|
|
20250102,121800,133747110,9110,9110,9110,9110,0
|
|
20250102,121700,133747110,9110,9110,9110,9110,28
|
|
20250102,121600,133492030,9120,9120,9120,9120,0
|
|
20250102,121500,133492030,9120,9120,9120,9120,7
|
|
20250102,121400,133428190,9120,9120,9120,9120,0
|
|
20250102,121300,133428190,9120,9120,9120,9120,1
|
|
20250102,121200,133419070,9110,9110,9110,9110,88
|
|
20250102,121100,132617390,9110,9110,9110,9110,5
|
|
20250102,121000,132571840,9120,9120,9120,9120,1
|
|
20250102,120900,132562720,9110,9110,9110,9110,102
|
|
20250102,120800,131633500,9120,9120,9120,9120,0
|
|
20250102,120700,131633500,9120,9120,9120,9120,0
|
|
20250102,120600,131633500,9120,9110,9120,9110,2
|
|
20250102,120500,131615270,9110,9110,9110,9110,38
|
|
20250102,120400,131269090,9120,9120,9120,9120,640
|
|
20250102,120300,125432290,9130,9130,9130,9130,0
|
|
20250102,120200,125432290,9130,9130,9130,9130,429
|
|
20250102,120100,121515520,9130,9140,9160,9130,230
|
|
20250102,120000,119413170,9130,9130,9130,9130,0
|
|
20250102,115900,119413170,9130,9130,9130,9130,0
|
|
20250102,115800,119413170,9130,9130,9130,9130,0
|
|
20250102,115700,119413170,9130,9130,9130,9130,0
|
|
20250102,115600,119413170,9130,9130,9130,9130,0
|
|
20250102,115500,119413170,9130,9130,9130,9130,0
|
|
20250102,115400,119413170,9130,9130,9130,9130,55
|
|
20250102,115300,118911020,9150,9150,9150,9150,82
|
|
20250102,115200,118160720,9150,9150,9150,9150,0
|
|
20250102,115100,118160720,9150,9130,9150,9130,32
|
|
20250102,115000,117868200,9150,9150,9150,9150,0
|
|
20250102,114900,117868200,9150,9130,9150,9130,705
|
|
20250102,114800,111429870,9150,9150,9150,9150,0
|
|
20250102,114700,111429870,9150,9140,9150,9140,115
|
|
20250102,114600,110378690,9130,9130,9130,9130,0
|
|
20250102,114500,110378690,9130,9130,9130,9130,15
|
|
20250102,114400,110241740,9130,9130,9130,9130,14
|
|
20250102,114300,110113920,9130,9130,9130,9130,0
|
|
20250102,114200,110113920,9130,9130,9130,9130,0
|
|
20250102,114100,110113920,9130,9130,9130,9130,5
|
|
20250102,114000,110068270,9120,9120,9120,9120,4
|
|
20250102,113900,110031790,9120,9120,9120,9120,0
|
|
20250102,113800,110031790,9120,9120,9120,9120,0
|
|
20250102,113700,110031790,9120,9120,9120,9120,0
|
|
20250102,113600,110031790,9120,9120,9120,9120,75
|
|
20250102,113500,109347790,9120,9120,9120,9120,0
|
|
20250102,113400,109347790,9120,9120,9120,9120,33
|
|
20250102,113300,109046830,9130,9130,9130,9130,0
|
|
20250102,113200,109046830,9130,9130,9130,9130,0
|
|
20250102,113100,109046830,9130,9130,9130,9130,4
|
|
20250102,113000,109010310,9120,9120,9120,9120,0
|
|
20250102,112900,109010310,9120,9120,9120,9120,0
|
|
20250102,112800,109010310,9120,9120,9120,9120,54
|
|
20250102,112700,108517830,9110,9110,9110,9110,0
|
|
20250102,112600,108517830,9110,9110,9110,9110,0
|
|
20250102,112500,108517830,9110,9110,9110,9110,0
|
|
20250102,112400,108517830,9110,9110,9110,9110,100
|
|
20250102,112300,107606830,9110,9110,9110,9110,0
|
|
20250102,112200,107606830,9110,9110,9110,9110,139
|
|
20250102,112100,106340540,9110,9110,9110,9110,0
|
|
20250102,112000,106340540,9110,9110,9110,9110,0
|
|
20250102,111900,106340540,9110,9100,9110,9100,364
|
|
20250102,111800,103027460,9070,9070,9070,9070,0
|
|
20250102,111700,103027460,9070,9070,9070,9070,71
|
|
20250102,111600,102383490,9070,9070,9070,9070,0
|
|
20250102,111500,102383490,9070,9080,9080,9070,160
|
|
20250102,111400,100930850,9080,9080,9080,9080,16
|
|
20250102,111300,100785570,9070,9070,9070,9070,0
|
|
20250102,111200,100785570,9070,9060,9070,9060,4
|
|
20250102,111100,100749320,9060,9060,9060,9060,11
|
|
20250102,111000,100649660,9060,9060,9060,9050,71
|
|
20250102,110900,100006890,9050,9070,9070,9050,34
|
|
20250102,110800,99698930,9060,9060,9070,9060,27
|
|
20250102,110700,99454300,9050,9060,9060,9050,1358
|
|
20250102,110600,87162140,9060,9060,9060,9060,26
|
|
20250102,110500,86926580,9060,9060,9060,9060,9
|
|
20250102,110400,86845040,9070,9070,9070,9070,239
|
|
20250102,110300,84677310,9070,9060,9070,9060,194
|
|
20250102,110200,82917880,9060,9060,9060,9060,43
|
|
20250102,110100,82528300,9060,9060,9060,9060,0
|
|
20250102,110000,82528300,9060,9060,9060,9060,402
|
|
20250102,105900,78886180,9060,9070,9070,9060,195
|
|
20250102,105800,77117560,9070,9070,9070,9070,15
|
|
20250102,105700,76981510,9070,9060,9070,9060,15
|
|
20250102,105600,76845490,9100,9070,9100,9060,679
|
|
20250102,105500,70686780,9080,9090,9090,9080,25
|
|
20250102,105400,70459550,9090,9090,9090,9090,73
|
|
20250102,105300,69795980,9090,9090,9090,9090,3
|
|
20250102,105200,69768710,9090,9080,9090,9070,2412
|
|
20250102,105100,47891700,9090,9080,9090,9080,56
|
|
20250102,105000,47383210,9080,9080,9080,9070,46
|
|
20250102,104900,46965970,9070,9070,9070,9070,12
|
|
20250102,104800,46857130,9070,9080,9080,9070,6
|
|
20250102,104700,46802700,9070,9070,9070,9070,118
|
|
20250102,104600,45732440,9100,9100,9100,9100,0
|
|
20250102,104500,45732440,9100,9090,9100,9090,7
|
|
20250102,104400,45668800,9080,9080,9080,9080,21
|
|
20250102,104300,45478120,9070,9070,9070,9070,78
|
|
20250102,104200,44770660,9070,9080,9080,9070,123
|
|
20250102,104100,43654520,9080,9070,9080,9070,85
|
|
20250102,104000,42883560,9070,9080,9080,9060,18
|
|
20250102,103900,42720300,9080,9090,9090,9070,2056
|
|
20250102,103800,24042970,9090,9100,9100,9090,57
|
|
20250102,103700,23524410,9100,9090,9100,9090,301
|
|
20250102,103600,20788140,9090,9090,9090,9090,108
|
|
20250102,103500,19806420,9100,9110,9110,9100,311
|
|
20250102,103400,16975590,9110,9120,9120,9110,182
|
|
20250102,103300,15316210,9120,9120,9120,9120,106
|
|
20250102,103200,14349490,9120,9120,9120,9120,5
|
|
20250102,103100,14303890,9120,9130,9130,9120,199
|
|
20250102,103000,12487070,9140,9140,9140,9130,109
|
|
20250102,102900,11490980,9150,9150,9150,9150,0
|
|
20250102,102800,11490980,9150,9150,9150,9150,0
|
|
20250102,102700,11490980,9150,9150,9150,9150,1
|
|
20250102,102600,11481830,9150,9150,9150,9150,2
|
|
20250102,102500,11463530,9150,9150,9150,9150,54
|
|
20250102,102400,10969430,9150,9150,9180,9150,242
|
|
20250102,102300,8749850,9150,9150,9150,9150,50
|
|
20250102,102200,8292350,9210,9210,9210,9210,0
|
|
20250102,102100,8292350,9210,9210,9210,9210,0
|
|
20250102,102000,8292350,9210,9190,9210,9190,78
|
|
20250102,101900,7574290,9180,9180,9180,9180,52
|
|
20250102,101800,7096930,9120,9120,9120,9120,21
|
|
20250102,101700,6905410,9180,9180,9180,9180,35
|
|
20250102,101600,6584110,9120,9120,9120,9120,37
|
|
20250102,101500,6246670,9120,9120,9120,9120,0
|
|
20250102,101400,6246670,9120,9120,9120,9120,100
|
|
20250102,101300,5334670,9120,9190,9190,9120,21
|
|
20250102,101200,5143080,9130,9140,9140,9120,271
|
|
20250102,101100,2667630,9140,9140,9150,9140,68
|
|
20250102,101000,2045860,9140,9140,9140,9140,0
|
|
20250102,100900,2045860,9140,9140,9140,9140,0
|
|
20250102,100800,2045860,9140,9140,9140,9140,0
|
|
20250102,100700,2045860,9140,9140,9140,9140,0
|
|
20250102,100600,2045860,9140,9140,9140,9140,1
|
|
20250102,100500,2036720,9140,9140,9140,9140,12
|
|
20250102,100400,1927040,9140,9140,9140,9140,17
|
|
20250102,100300,1771660,9130,9130,9130,9130,0
|
|
20250102,100200,1771660,9130,9140,9140,9130,84
|
|
20250102,100100,1004430,9150,9150,9150,9150,41
|
|
20250102,100000,629280,9180,9260,9260,9180,68
|