596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,195300,131159780,9140,9140,9140,9140,604
|
|
20250102,195200,131159780,9140,9140,9140,9140,0
|
|
20250102,195100,131159780,9140,9140,9140,9140,0
|
|
20250102,195000,131159780,9140,9140,9140,9140,0
|
|
20250102,194900,131159780,9140,9140,9140,9140,0
|
|
20250102,194800,131159780,9140,9140,9140,9140,0
|
|
20250102,194700,131159780,9140,9140,9140,9140,0
|
|
20250102,194600,131159780,9140,9140,9140,9140,0
|
|
20250102,194500,131159780,9140,9140,9140,9140,0
|
|
20250102,194400,131159780,9140,9140,9140,9140,0
|
|
20250102,194300,131159780,9140,9140,9140,9140,0
|
|
20250102,194200,131159780,9140,9140,9140,9140,0
|
|
20250102,194100,131159780,9140,9140,9140,9140,0
|
|
20250102,194000,131159780,9140,9140,9140,9140,0
|
|
20250102,193900,131159780,9140,9140,9140,9140,0
|
|
20250102,193800,131159780,9140,9140,9140,9140,0
|
|
20250102,193700,131159780,9140,9140,9140,9140,0
|
|
20250102,193600,131159780,9140,9140,9140,9140,0
|
|
20250102,193500,131159780,9140,9140,9140,9140,0
|
|
20250102,193400,131159780,9140,9140,9140,9140,0
|
|
20250102,193300,131159780,9140,9140,9140,9140,0
|
|
20250102,193200,131159780,9140,9140,9140,9140,0
|
|
20250102,193100,131159780,9140,9140,9140,9140,0
|
|
20250102,193000,131159780,9140,9140,9140,9140,0
|
|
20250102,192900,131159780,9140,9140,9140,9140,0
|
|
20250102,192800,131159780,9140,9140,9140,9140,0
|
|
20250102,192700,131159780,9140,9140,9140,9140,0
|
|
20250102,192600,131159780,9140,9140,9140,9140,0
|
|
20250102,192500,131159780,9140,9140,9140,9140,0
|
|
20250102,192400,131159780,9140,9140,9140,9140,0
|
|
20250102,192300,131159780,9140,9140,9140,9140,604
|
|
20250102,192200,131159780,9140,9140,9140,9140,0
|
|
20250102,192100,131159780,9140,9140,9140,9140,0
|
|
20250102,192000,131159780,9140,9140,9140,9140,0
|
|
20250102,191900,131159780,9140,9140,9140,9140,0
|
|
20250102,191800,131159780,9140,9140,9140,9140,0
|
|
20250102,191700,131159780,9140,9140,9140,9140,0
|
|
20250102,191600,131159780,9140,9140,9140,9140,0
|
|
20250102,191500,131159780,9140,9140,9140,9140,0
|
|
20250102,191400,131159780,9140,9140,9140,9140,0
|
|
20250102,191300,131159780,9140,9140,9140,9140,0
|
|
20250102,191200,131159780,9140,9140,9140,9140,0
|
|
20250102,191100,131159780,9140,9140,9140,9140,0
|
|
20250102,191000,131159780,9140,9140,9140,9140,0
|
|
20250102,190900,131159780,9140,9140,9140,9140,0
|
|
20250102,190800,131159780,9140,9140,9140,9140,0
|
|
20250102,190700,131159780,9140,9140,9140,9140,0
|
|
20250102,190600,131159780,9140,9140,9140,9140,0
|
|
20250102,190500,131159780,9140,9140,9140,9140,0
|
|
20250102,190400,131159780,9140,9140,9140,9140,0
|
|
20250102,190300,131159780,9140,9140,9140,9140,0
|
|
20250102,190200,131159780,9140,9140,9140,9140,0
|
|
20250102,190100,131159780,9140,9140,9140,9140,0
|
|
20250102,190000,131159780,9140,9140,9140,9140,0
|
|
20250102,185900,131159780,9140,9140,9140,9140,0
|
|
20250102,185800,131159780,9140,9140,9140,9140,0
|
|
20250102,185700,131159780,9140,9140,9140,9140,0
|
|
20250102,185600,131159780,9140,9140,9140,9140,0
|
|
20250102,185500,131159780,9140,9140,9140,9140,0
|
|
20250102,185400,131159780,9140,9140,9140,9140,0
|
|
20250102,185300,131159780,9140,9140,9140,9140,604
|
|
20250102,185200,131159780,9140,9140,9140,9140,0
|
|
20250102,185100,131159780,9140,9140,9140,9140,0
|
|
20250102,185000,131159780,9140,9140,9140,9140,0
|
|
20250102,184900,131159780,9140,9140,9140,9140,0
|
|
20250102,184800,131159780,9140,9140,9140,9140,0
|
|
20250102,184700,131159780,9140,9140,9140,9140,0
|
|
20250102,184600,131159780,9140,9140,9140,9140,0
|
|
20250102,184500,131159780,9140,9140,9140,9140,0
|
|
20250102,184400,131159780,9140,9140,9140,9140,0
|
|
20250102,184300,131159780,9140,9140,9140,9140,0
|
|
20250102,184200,131159780,9140,9140,9140,9140,0
|
|
20250102,184100,131159780,9140,9140,9140,9140,0
|
|
20250102,184000,131159780,9140,9140,9140,9140,0
|
|
20250102,183900,131159780,9140,9140,9140,9140,0
|
|
20250102,183800,131159780,9140,9140,9140,9140,0
|
|
20250102,183700,131159780,9140,9140,9140,9140,0
|
|
20250102,183600,131159780,9140,9140,9140,9140,0
|
|
20250102,183500,131159780,9140,9140,9140,9140,0
|
|
20250102,183400,131159780,9140,9140,9140,9140,0
|
|
20250102,183300,131159780,9140,9140,9140,9140,0
|
|
20250102,183200,131159780,9140,9140,9140,9140,0
|
|
20250102,183100,131159780,9140,9140,9140,9140,0
|
|
20250102,183000,131159780,9140,9140,9140,9140,0
|
|
20250102,182900,131159780,9140,9140,9140,9140,0
|
|
20250102,182800,131159780,9140,9140,9140,9140,0
|
|
20250102,182700,131159780,9140,9140,9140,9140,0
|
|
20250102,182600,131159780,9140,9140,9140,9140,0
|
|
20250102,182500,131159780,9140,9140,9140,9140,0
|
|
20250102,182400,131159780,9140,9140,9140,9140,0
|
|
20250102,182300,131159780,9140,9140,9140,9140,604
|
|
20250102,182200,131159780,9140,9140,9140,9140,0
|
|
20250102,182100,131159780,9140,9140,9140,9140,0
|
|
20250102,182000,131159780,9140,9140,9140,9140,0
|
|
20250102,181900,131159780,9140,9140,9140,9140,0
|
|
20250102,181800,131159780,9140,9140,9140,9140,0
|
|
20250102,181700,131159780,9140,9140,9140,9140,0
|
|
20250102,181600,131159780,9140,9140,9140,9140,0
|
|
20250102,181500,131159780,9140,9140,9140,9140,0
|
|
20250102,181400,131159780,9140,9140,9140,9140,0
|
|
20250102,181300,131159780,9140,9140,9140,9140,0
|
|
20250102,181200,131159780,9140,9140,9140,9140,0
|
|
20250102,181100,131159780,9140,9140,9140,9140,0
|
|
20250102,181000,131159780,9140,9140,9140,9140,0
|
|
20250102,180900,131159780,9140,9140,9140,9140,0
|
|
20250102,180800,131159780,9140,9140,9140,9140,0
|
|
20250102,180700,131159780,9140,9140,9140,9140,0
|
|
20250102,180600,131159780,9140,9140,9140,9140,0
|
|
20250102,180500,131159780,9140,9140,9140,9140,0
|
|
20250102,180400,131159780,9140,9140,9140,9140,0
|
|
20250102,180300,131159780,9140,9140,9140,9140,0
|
|
20250102,180200,131159780,9140,9140,9140,9140,0
|
|
20250102,180100,131159780,9140,9140,9140,9140,0
|
|
20250102,180000,131159780,9140,9140,9140,9140,0
|
|
20250102,175900,131159780,9140,9140,9140,9140,0
|
|
20250102,175800,131159780,9140,9140,9140,9140,0
|
|
20250102,175700,131159780,9140,9140,9140,9140,0
|
|
20250102,175600,131159780,9140,9140,9140,9140,0
|
|
20250102,175500,131159780,9140,9140,9140,9140,0
|
|
20250102,175400,131159780,9140,9140,9140,9140,0
|
|
20250102,175300,131159780,9140,9140,9140,9140,604
|
|
20250102,175200,131159780,9140,9140,9140,9140,0
|
|
20250102,175100,131159780,9140,9140,9140,9140,0
|
|
20250102,175000,131159780,9140,9140,9140,9140,0
|
|
20250102,174900,131159780,9140,9140,9140,9140,0
|
|
20250102,174800,131159780,9140,9140,9140,9140,0
|
|
20250102,174700,131159780,9140,9140,9140,9140,0
|
|
20250102,174600,131159780,9140,9140,9140,9140,0
|
|
20250102,174500,131159780,9140,9140,9140,9140,0
|
|
20250102,174400,131159780,9140,9140,9140,9140,0
|
|
20250102,174300,131159780,9140,9140,9140,9140,0
|
|
20250102,174200,131159780,9140,9140,9140,9140,0
|
|
20250102,174100,131159780,9140,9140,9140,9140,0
|
|
20250102,174000,131159780,9140,9140,9140,9140,0
|
|
20250102,173900,131159780,9140,9140,9140,9140,0
|
|
20250102,173800,131159780,9140,9140,9140,9140,0
|
|
20250102,173700,131159780,9140,9140,9140,9140,0
|
|
20250102,173600,131159780,9140,9140,9140,9140,0
|
|
20250102,173500,131159780,9140,9140,9140,9140,0
|
|
20250102,173400,131159780,9140,9140,9140,9140,0
|
|
20250102,173300,131159780,9140,9140,9140,9140,0
|
|
20250102,173200,131159780,9140,9140,9140,9140,0
|
|
20250102,173100,131159780,9140,9140,9140,9140,0
|
|
20250102,173000,131159780,9140,9140,9140,9140,0
|
|
20250102,172900,131159780,9140,9140,9140,9140,0
|
|
20250102,172800,131159780,9140,9140,9140,9140,0
|
|
20250102,172700,131159780,9140,9140,9140,9140,0
|
|
20250102,172600,131159780,9140,9140,9140,9140,0
|
|
20250102,172500,131159780,9140,9140,9140,9140,0
|
|
20250102,172400,131159780,9140,9140,9140,9140,0
|
|
20250102,172300,131159780,9140,9140,9140,9140,604
|
|
20250102,172200,131159780,9140,9140,9140,9140,0
|
|
20250102,172100,131159780,9140,9140,9140,9140,0
|
|
20250102,172000,131159780,9140,9140,9140,9140,0
|
|
20250102,171900,131159780,9140,9140,9140,9140,0
|
|
20250102,171800,131159780,9140,9140,9140,9140,0
|
|
20250102,171700,131159780,9140,9140,9140,9140,0
|
|
20250102,171600,131159780,9140,9140,9140,9140,0
|
|
20250102,171500,131159780,9140,9140,9140,9140,0
|
|
20250102,171400,131159780,9140,9140,9140,9140,0
|
|
20250102,171300,131159780,9140,9140,9140,9140,0
|
|
20250102,171200,131159780,9140,9140,9140,9140,0
|
|
20250102,171100,131159780,9140,9140,9140,9140,0
|
|
20250102,171000,131159780,9140,9140,9140,9140,0
|
|
20250102,170900,131159780,9140,9140,9140,9140,0
|
|
20250102,170800,131159780,9140,9140,9140,9140,0
|
|
20250102,170700,131159780,9140,9140,9140,9140,0
|
|
20250102,170600,131159780,9140,9140,9140,9140,0
|
|
20250102,170500,131159780,9140,9140,9140,9140,0
|
|
20250102,170400,131159780,9140,9140,9140,9140,0
|
|
20250102,170300,131159780,9140,9140,9140,9140,0
|
|
20250102,170200,131159780,9140,9140,9140,9140,0
|
|
20250102,170100,131159780,9140,9140,9140,9140,0
|
|
20250102,170000,131159780,9140,9140,9140,9140,0
|
|
20250102,165900,131159780,9140,9140,9140,9140,0
|
|
20250102,165800,131159780,9140,9140,9140,9140,0
|
|
20250102,165700,131159780,9140,9140,9140,9140,0
|
|
20250102,165600,131159780,9140,9140,9140,9140,0
|
|
20250102,165500,131159780,9140,9140,9140,9140,0
|
|
20250102,165400,131159780,9140,9140,9140,9140,0
|
|
20250102,165300,131159780,9140,9140,9140,9140,604
|
|
20250102,165200,131159780,9140,9140,9140,9140,0
|
|
20250102,165100,131159780,9140,9140,9140,9140,0
|
|
20250102,165000,131159780,9140,9140,9140,9140,0
|
|
20250102,164900,131159780,9140,9140,9140,9140,0
|
|
20250102,164800,131159780,9140,9140,9140,9140,0
|
|
20250102,164700,131159780,9140,9140,9140,9140,0
|
|
20250102,164600,131159780,9140,9140,9140,9140,0
|
|
20250102,164500,131159780,9140,9140,9140,9140,0
|
|
20250102,164400,131159780,9140,9140,9140,9140,0
|
|
20250102,164300,131159780,9140,9140,9140,9140,0
|
|
20250102,164200,131159780,9140,9140,9140,9140,0
|
|
20250102,164100,131159780,9140,9140,9140,9140,0
|
|
20250102,164000,131159780,9140,9140,9140,9140,0
|
|
20250102,163900,131159780,9140,9140,9140,9140,0
|
|
20250102,163800,131159780,9140,9140,9140,9140,0
|
|
20250102,163700,131159780,9140,9140,9140,9140,0
|
|
20250102,163600,131159780,9140,9140,9140,9140,0
|
|
20250102,163500,131159780,9140,9140,9140,9140,0
|
|
20250102,163400,131159780,9140,9140,9140,9140,0
|
|
20250102,163300,131159780,9140,9140,9140,9140,0
|
|
20250102,163200,131159780,9140,9140,9140,9140,0
|
|
20250102,163100,131159780,9140,9140,9140,9140,0
|
|
20250102,163000,131159780,9140,9140,9140,9140,0
|
|
20250102,162900,131159780,9140,9140,9140,9140,0
|
|
20250102,162800,131159780,9140,9140,9140,9140,0
|
|
20250102,162700,131159780,9140,9140,9140,9140,0
|
|
20250102,162600,131159780,9140,9140,9140,9140,0
|
|
20250102,162500,131159780,9140,9140,9140,9140,0
|
|
20250102,162400,131159780,9140,9140,9140,9140,0
|
|
20250102,162300,131159780,9140,9140,9140,9140,604
|
|
20250102,162200,131159780,9140,9140,9140,9140,0
|
|
20250102,162100,131159780,9140,9140,9140,9140,0
|
|
20250102,162000,131159780,9140,9140,9140,9140,0
|
|
20250102,161900,131159780,9140,9140,9140,9140,0
|
|
20250102,161800,131159780,9140,9140,9140,9140,0
|
|
20250102,161700,131159780,9140,9140,9140,9140,0
|
|
20250102,161600,131159780,9140,9140,9140,9140,0
|
|
20250102,161500,131159780,9140,9140,9140,9140,0
|
|
20250102,161400,131159780,9140,9140,9140,9140,0
|
|
20250102,161300,131159780,9140,9140,9140,9140,0
|
|
20250102,161200,131159780,9140,9140,9140,9140,0
|
|
20250102,161100,131159780,9140,9140,9140,9140,0
|
|
20250102,161000,131159780,9140,9140,9140,9140,0
|
|
20250102,160900,131159780,9140,9140,9140,9140,0
|
|
20250102,160800,131159780,9140,9140,9140,9140,0
|
|
20250102,160700,131159780,9140,9140,9140,9140,0
|
|
20250102,160600,131159780,9140,9140,9140,9140,0
|
|
20250102,160500,131159780,9140,9140,9140,9140,0
|
|
20250102,160400,131159780,9140,9140,9140,9140,0
|
|
20250102,160300,131159780,9140,9140,9140,9140,0
|
|
20250102,160200,131159780,9140,9140,9140,9140,0
|
|
20250102,160100,131159780,9140,9140,9140,9140,0
|
|
20250102,160000,131159780,9140,9140,9140,9140,0
|
|
20250102,155900,131159780,9140,9140,9140,9140,0
|
|
20250102,155800,131159780,9140,9140,9140,9140,0
|
|
20250102,155700,131159780,9140,9140,9140,9140,0
|
|
20250102,155600,131159780,9140,9140,9140,9140,0
|
|
20250102,155500,131159780,9140,9140,9140,9140,0
|
|
20250102,155400,131159780,9140,9140,9140,9140,0
|
|
20250102,155300,131159780,9140,9140,9140,9140,604
|
|
20250102,155200,131159780,9140,9140,9140,9140,0
|
|
20250102,155100,131159780,9140,9140,9140,9140,0
|
|
20250102,155000,131159780,9140,9140,9140,9140,0
|
|
20250102,154900,131159780,9140,9140,9140,9140,0
|
|
20250102,154800,131159780,9140,9140,9140,9140,0
|
|
20250102,154700,131159780,9140,9140,9140,9140,0
|
|
20250102,154600,131159780,9140,9140,9140,9140,0
|
|
20250102,154500,131159780,9140,9140,9140,9140,0
|
|
20250102,154400,131159780,9140,9140,9140,9140,0
|
|
20250102,154300,131159780,9140,9140,9140,9140,0
|
|
20250102,154200,131159780,9140,9140,9140,9140,0
|
|
20250102,154100,131159780,9140,9140,9140,9140,0
|
|
20250102,154000,131159780,9140,9140,9140,9140,0
|
|
20250102,153900,131159780,9140,9140,9140,9140,0
|
|
20250102,153800,131159780,9140,9140,9140,9140,0
|
|
20250102,153700,131159780,9140,9140,9140,9140,0
|
|
20250102,153600,131159780,9140,9140,9140,9140,0
|
|
20250102,153500,131159780,9140,9140,9140,9140,0
|
|
20250102,153400,131159780,9140,9140,9140,9140,0
|
|
20250102,153300,131159780,9140,9140,9140,9140,0
|
|
20250102,153200,131159780,9140,9140,9140,9140,0
|
|
20250102,153100,131159780,9140,9140,9140,9140,0
|
|
20250102,153000,131159780,9140,9140,9140,9140,604
|
|
20250102,152900,125639220,9080,9080,9080,9080,0
|
|
20250102,152800,125639220,9080,9080,9080,9080,0
|
|
20250102,152700,125639220,9080,9080,9080,9080,0
|
|
20250102,152600,125639220,9080,9080,9080,9080,0
|
|
20250102,152500,125639220,9080,9080,9080,9080,0
|
|
20250102,152400,125639220,9080,9080,9080,9080,0
|
|
20250102,152300,125639220,9080,9080,9080,9080,0
|
|
20250102,152200,125639220,9080,9080,9080,9080,0
|
|
20250102,152100,125639220,9080,9080,9080,9080,0
|
|
20250102,152000,125639220,9080,9080,9080,9080,0
|
|
20250102,151900,125639220,9080,9100,9100,9080,301
|
|
20250102,151800,122903660,9100,9090,9100,9090,187
|
|
20250102,151700,121203730,9110,9110,9110,9110,0
|
|
20250102,151600,121203730,9110,9110,9110,9110,101
|
|
20250102,151500,120283620,9110,9110,9120,9110,172
|
|
20250102,151400,118716250,9110,9100,9110,9100,147
|
|
20250102,151300,117378370,9100,9100,9100,9100,1
|
|
20250102,151200,117369270,9100,9100,9100,9100,0
|
|
20250102,151100,117369270,9100,9090,9100,9090,120
|
|
20250102,151000,116278270,9080,9080,9080,9080,4
|
|
20250102,150900,116241950,9080,9080,9080,9080,55
|
|
20250102,150800,115742550,9100,9100,9100,9100,0
|
|
20250102,150700,115742550,9100,9100,9100,9100,0
|
|
20250102,150600,115742550,9100,9100,9100,9100,0
|
|
20250102,150500,115742550,9100,9100,9100,9100,1
|
|
20250102,150400,115733450,9100,9100,9100,9100,204
|
|
20250102,150300,113877050,9080,9080,9080,9080,0
|
|
20250102,150200,113877050,9080,9080,9080,9080,0
|
|
20250102,150100,113877050,9080,9100,9100,9080,633
|
|
20250102,150000,108126750,9090,9090,9090,9090,0
|
|
20250102,145900,108126750,9090,9090,9090,9090,300
|
|
20250102,145800,105399750,9090,9090,9090,9090,0
|
|
20250102,145700,105399750,9090,9090,9090,9090,0
|
|
20250102,145600,105399750,9090,9090,9090,9090,0
|
|
20250102,145500,105399750,9090,9090,9090,9090,108
|
|
20250102,145400,104418030,9100,9100,9100,9100,0
|
|
20250102,145300,104418030,9100,9100,9100,9100,35
|
|
20250102,145200,104099530,9100,9100,9100,9100,100
|
|
20250102,145100,103189530,9100,9100,9100,9100,0
|
|
20250102,145000,103189530,9100,9100,9100,9100,0
|
|
20250102,144900,103189530,9100,9100,9100,9100,0
|
|
20250102,144800,103189530,9100,9100,9100,9100,0
|
|
20250102,144700,103189530,9100,9100,9100,9100,3
|
|
20250102,144600,103162230,9090,9090,9090,9090,33
|
|
20250102,144500,102862260,9060,9080,9080,9060,600
|
|
20250102,144400,97424170,9100,9100,9100,9100,0
|
|
20250102,144300,97424170,9100,9100,9100,9100,0
|
|
20250102,144200,97424170,9100,9100,9100,9100,0
|
|
20250102,144100,97424170,9100,9100,9100,9100,343
|
|
20250102,144000,94302870,9100,9100,9100,9100,0
|
|
20250102,143900,94302870,9100,9100,9100,9100,0
|
|
20250102,143800,94302870,9100,9100,9100,9100,0
|
|
20250102,143700,94302870,9100,9100,9100,9100,0
|
|
20250102,143600,94302870,9100,9100,9100,9100,0
|
|
20250102,143500,94302870,9100,9100,9100,9100,0
|
|
20250102,143400,94302870,9100,9100,9100,9100,0
|
|
20250102,143300,94302870,9100,9100,9100,9100,0
|
|
20250102,143200,94302870,9100,9100,9100,9100,47
|
|
20250102,143100,93875170,9100,9100,9100,9100,0
|
|
20250102,143000,93875170,9100,9100,9100,9100,0
|
|
20250102,142900,93875170,9100,9100,9100,9100,0
|
|
20250102,142800,93875170,9100,9100,9100,9100,0
|
|
20250102,142700,93875170,9100,9100,9100,9100,0
|
|
20250102,142600,93875170,9100,9100,9100,9100,16
|
|
20250102,142500,93729570,9090,9090,9090,9090,0
|
|
20250102,142400,93729570,9090,9090,9090,9090,1
|
|
20250102,142300,93720480,9090,9090,9090,9090,0
|
|
20250102,142200,93720480,9090,9090,9090,9090,0
|
|
20250102,142100,93720480,9090,9090,9090,9090,2
|
|
20250102,142000,93702300,9080,9080,9080,9080,0
|
|
20250102,141900,93702300,9080,9080,9080,9080,0
|
|
20250102,141800,93702300,9080,9080,9080,9080,0
|
|
20250102,141700,93702300,9080,9080,9080,9080,0
|
|
20250102,141600,93702300,9080,9080,9080,9080,1
|
|
20250102,141500,93693220,9080,9080,9080,9080,0
|
|
20250102,141400,93693220,9080,9080,9080,9080,0
|
|
20250102,141300,93693220,9080,9080,9080,9080,0
|
|
20250102,141200,93693220,9080,9080,9080,9080,0
|
|
20250102,141100,93693220,9080,9090,9090,9080,731
|
|
20250102,141000,87055510,9100,9100,9100,9100,21
|
|
20250102,140900,86864410,9100,9100,9100,9100,0
|
|
20250102,140800,86864410,9100,9100,9100,9100,0
|
|
20250102,140700,86864410,9100,9100,9100,9100,3
|
|
20250102,140600,86837110,9130,9130,9130,9130,0
|
|
20250102,140500,86837110,9130,9130,9130,9130,0
|
|
20250102,140400,86837110,9130,9120,9130,9120,45
|
|
20250102,140300,86426700,9120,9120,9120,9120,0
|
|
20250102,140200,86426700,9120,9120,9120,9120,0
|
|
20250102,140100,86426700,9120,9120,9120,9120,1
|
|
20250102,140000,86417580,9120,9120,9120,9120,1
|
|
20250102,135900,86408460,9080,9080,9080,9080,0
|
|
20250102,135800,86408460,9080,9080,9080,9080,300
|
|
20250102,135700,83684460,9130,9130,9130,9130,0
|
|
20250102,135600,83684460,9130,9130,9130,9130,63
|
|
20250102,135500,83109270,9130,9130,9130,9130,3
|
|
20250102,135400,83081880,9140,9140,9140,9140,0
|
|
20250102,135300,83081880,9140,9100,9140,9100,335
|
|
20250102,135200,80029050,9090,9110,9110,9090,16
|
|
20250102,135100,79883410,9110,9070,9120,9060,1587
|
|
20250102,135000,65499930,9120,9120,9120,9120,0
|
|
20250102,134900,65499930,9120,9120,9120,9120,0
|
|
20250102,134800,65499930,9120,9120,9120,9120,20
|
|
20250102,134700,65317530,9140,9140,9140,9140,0
|
|
20250102,134600,65317530,9140,9070,9140,9070,1287
|
|
20250102,134500,53619300,9060,9040,9060,9040,399
|
|
20250102,134400,50010820,9040,9040,9040,9040,0
|
|
20250102,134300,50010820,9040,9040,9040,9040,0
|
|
20250102,134200,50010820,9040,9040,9040,9040,0
|
|
20250102,134100,50010820,9040,9040,9040,9040,0
|
|
20250102,134000,50010820,9040,9040,9040,9040,0
|
|
20250102,133900,50010820,9040,9040,9040,9040,0
|
|
20250102,133800,50010820,9040,9040,9040,9040,0
|
|
20250102,133700,50010820,9040,9040,9040,9040,1
|
|
20250102,133600,50001780,9040,9040,9040,9040,94
|
|
20250102,133500,49152020,9030,9030,9030,9030,0
|
|
20250102,133400,49152020,9030,9030,9030,9030,0
|
|
20250102,133300,49152020,9030,9030,9030,9030,50
|
|
20250102,133200,48700520,9030,9030,9030,9030,0
|
|
20250102,133100,48700520,9030,9030,9030,9030,2
|
|
20250102,133000,48682460,9030,9030,9030,9030,0
|
|
20250102,132900,48682460,9030,9030,9030,9030,0
|
|
20250102,132800,48682460,9030,9030,9030,9030,0
|
|
20250102,132700,48682460,9030,9030,9030,9030,0
|
|
20250102,132600,48682460,9030,9030,9030,9030,0
|
|
20250102,132500,48682460,9030,9030,9030,9030,0
|
|
20250102,132400,48682460,9030,9030,9030,9030,0
|
|
20250102,132300,48682460,9030,9030,9030,9030,1
|
|
20250102,132200,48673430,9030,9030,9030,9030,0
|
|
20250102,132100,48673430,9030,9030,9030,9030,110
|
|
20250102,132000,47680130,9030,9030,9030,9030,0
|
|
20250102,131900,47680130,9030,9030,9030,9030,0
|
|
20250102,131800,47680130,9030,9030,9030,9030,0
|
|
20250102,131700,47680130,9030,9030,9030,9030,1
|
|
20250102,131600,47671100,9030,9030,9030,9030,0
|
|
20250102,131500,47671100,9030,9020,9030,9020,60
|
|
20250102,131400,47129800,9010,9010,9010,9010,207
|
|
20250102,131300,45264730,9010,9010,9010,9010,0
|
|
20250102,131200,45264730,9010,9010,9010,9010,0
|
|
20250102,131100,45264730,9010,9010,9010,9010,3
|
|
20250102,131000,45237700,9000,9000,9000,9000,0
|
|
20250102,130900,45237700,9000,9000,9000,9000,0
|
|
20250102,130800,45237700,9000,9000,9000,9000,0
|
|
20250102,130700,45237700,9000,9000,9000,9000,0
|
|
20250102,130600,45237700,9000,9000,9000,9000,0
|
|
20250102,130500,45237700,9000,9000,9000,9000,0
|
|
20250102,130400,45237700,9000,9000,9000,9000,0
|
|
20250102,130300,45237700,9000,9000,9000,9000,14
|
|
20250102,130200,45111700,9020,9020,9020,9020,0
|
|
20250102,130100,45111700,9020,9020,9020,9020,0
|
|
20250102,130000,45111700,9020,9020,9020,9020,0
|
|
20250102,125900,45111700,9020,9020,9020,9020,0
|
|
20250102,125800,45111700,9020,9010,9020,9010,552
|
|
20250102,125700,40137680,9000,9000,9000,9000,0
|
|
20250102,125600,40137680,9000,9000,9000,9000,0
|
|
20250102,125500,40137680,9000,9000,9000,9000,1
|
|
20250102,125400,40128680,9000,9000,9000,9000,168
|
|
20250102,125300,38616680,9000,9000,9000,9000,0
|
|
20250102,125200,38616680,9000,9000,9000,9000,0
|
|
20250102,125100,38616680,9000,9000,9000,9000,0
|
|
20250102,125000,38616680,9000,9000,9000,9000,0
|
|
20250102,124900,38616680,9000,9000,9000,9000,0
|
|
20250102,124800,38616680,9000,9000,9000,9000,0
|
|
20250102,124700,38616680,9000,9000,9000,9000,0
|
|
20250102,124600,38616680,9000,9000,9000,9000,0
|
|
20250102,124500,38616680,9000,9000,9000,9000,0
|
|
20250102,124400,38616680,9000,9000,9000,9000,0
|
|
20250102,124300,38616680,9000,9000,9000,9000,0
|
|
20250102,124200,38616680,9000,9000,9000,9000,2
|
|
20250102,124100,38598680,9010,9010,9010,9010,0
|
|
20250102,124000,38598680,9010,9010,9010,9010,3
|
|
20250102,123900,38571650,9000,9000,9000,9000,0
|
|
20250102,123800,38571650,9000,9000,9000,9000,0
|
|
20250102,123700,38571650,9000,9000,9000,9000,0
|
|
20250102,123600,38571650,9000,9000,9000,9000,0
|
|
20250102,123500,38571650,9000,9000,9000,9000,0
|
|
20250102,123400,38571650,9000,9000,9000,9000,122
|
|
20250102,123300,37473650,9000,9010,9010,9000,28
|
|
20250102,123200,37221380,9010,9010,9010,9010,0
|
|
20250102,123100,37221380,9010,9010,9010,9010,0
|
|
20250102,123000,37221380,9010,9010,9010,9010,5
|
|
20250102,122900,37176330,9020,9020,9020,9020,0
|
|
20250102,122800,37176330,9020,9020,9020,9020,10
|
|
20250102,122700,37086130,9020,9020,9020,9020,0
|
|
20250102,122600,37086130,9020,9020,9020,9020,8
|
|
20250102,122500,37013970,9020,9020,9020,9020,52
|
|
20250102,122400,36544930,9020,9020,9020,9020,0
|
|
20250102,122300,36544930,9020,9030,9030,9020,331
|
|
20250102,122200,33559280,9040,9040,9040,9040,1
|
|
20250102,122100,33550240,9060,9060,9060,9060,0
|
|
20250102,122000,33550240,9060,9060,9060,9060,0
|
|
20250102,121900,33550240,9060,9060,9060,9060,0
|
|
20250102,121800,33550240,9060,9060,9060,9060,0
|
|
20250102,121700,33550240,9060,9060,9060,9060,0
|
|
20250102,121600,33550240,9060,9060,9060,9060,1
|
|
20250102,121500,33541180,9060,9060,9060,9060,0
|
|
20250102,121400,33541180,9060,9060,9060,9060,24
|
|
20250102,121300,33323740,9060,9060,9060,9060,0
|
|
20250102,121200,33323740,9060,9060,9060,9060,0
|
|
20250102,121100,33323740,9060,9060,9060,9060,0
|
|
20250102,121000,33323740,9060,9060,9060,9060,0
|
|
20250102,120900,33323740,9060,9060,9060,9060,0
|
|
20250102,120800,33323740,9060,9000,9060,9000,375
|
|
20250102,120700,29947170,9050,9050,9050,9050,0
|
|
20250102,120600,29947170,9050,9050,9050,9050,0
|
|
20250102,120500,29947170,9050,9050,9050,9050,0
|
|
20250102,120400,29947170,9050,9050,9050,9050,2
|
|
20250102,120300,29929070,9060,9020,9060,9020,200
|
|
20250102,120200,28121340,9030,9030,9030,9030,0
|
|
20250102,120100,28121340,9030,9000,9030,9000,101
|
|
20250102,120000,27211280,8980,8980,8980,8980,25
|
|
20250102,115900,26986780,8990,8990,8990,8990,0
|
|
20250102,115800,26986780,8990,8990,8990,8990,0
|
|
20250102,115700,26986780,8990,8990,8990,8990,0
|
|
20250102,115600,26986780,8990,8990,8990,8990,0
|
|
20250102,115500,26986780,8990,8970,8990,8970,11
|
|
20250102,115400,26887910,9000,9000,9000,9000,0
|
|
20250102,115300,26887910,9000,9000,9000,9000,0
|
|
20250102,115200,26887910,9000,9000,9000,9000,0
|
|
20250102,115100,26887910,9000,9000,9000,9000,0
|
|
20250102,115000,26887910,9000,9000,9000,9000,0
|
|
20250102,114900,26887910,9000,8970,9000,8970,210
|
|
20250102,114800,25003910,8970,8970,8970,8970,13
|
|
20250102,114700,24887300,8960,8960,8960,8960,0
|
|
20250102,114600,24887300,8960,8960,8960,8960,0
|
|
20250102,114500,24887300,8960,8970,8970,8960,16
|
|
20250102,114400,24743920,8970,8970,8970,8970,0
|
|
20250102,114300,24743920,8970,8970,8970,8970,0
|
|
20250102,114200,24743920,8970,8970,8970,8970,0
|
|
20250102,114100,24743920,8970,8970,8970,8970,0
|
|
20250102,114000,24743920,8970,8970,8970,8970,0
|
|
20250102,113900,24743920,8970,8970,8970,8970,0
|
|
20250102,113800,24743920,8970,8970,8970,8970,0
|
|
20250102,113700,24743920,8970,8970,8970,8970,0
|
|
20250102,113600,24743920,8970,8970,8970,8970,0
|
|
20250102,113500,24743920,8970,8970,8970,8970,0
|
|
20250102,113400,24743920,8970,8970,8970,8970,1
|
|
20250102,113300,24734950,8970,8970,8970,8970,0
|
|
20250102,113200,24734950,8970,8970,8970,8970,0
|
|
20250102,113100,24734950,8970,8930,8970,8930,2
|
|
20250102,113000,24717050,8960,8960,8960,8960,17
|
|
20250102,112900,24564730,8970,8970,8970,8970,7
|
|
20250102,112800,24501940,8980,8980,8980,8980,0
|
|
20250102,112700,24501940,8980,8980,8980,8980,0
|
|
20250102,112600,24501940,8980,8980,8980,8980,1
|
|
20250102,112500,24492960,8980,8980,8980,8980,0
|
|
20250102,112400,24492960,8980,8990,8990,8980,3
|
|
20250102,112300,24466010,8990,8990,8990,8990,0
|
|
20250102,112200,24466010,8990,8990,8990,8990,0
|
|
20250102,112100,24466010,8990,8990,8990,8990,0
|
|
20250102,112000,24466010,8990,8990,8990,8990,0
|
|
20250102,111900,24466010,8990,8990,8990,8990,0
|
|
20250102,111800,24466010,8990,8990,8990,8990,0
|
|
20250102,111700,24466010,8990,8990,8990,8990,0
|
|
20250102,111600,24466010,8990,8990,8990,8990,0
|
|
20250102,111500,24466010,8990,8990,8990,8990,0
|
|
20250102,111400,24466010,8990,9010,9010,8990,93
|
|
20250102,111300,23629600,9020,9020,9020,9020,1
|
|
20250102,111200,23620580,9010,9020,9020,9010,15
|
|
20250102,111100,23485420,9010,9010,9010,9010,0
|
|
20250102,111000,23485420,9010,9010,9010,9010,14
|
|
20250102,110900,23359280,9000,9000,9000,9000,0
|
|
20250102,110800,23359280,9000,9000,9000,9000,0
|
|
20250102,110700,23359280,9000,9000,9000,9000,0
|
|
20250102,110600,23359280,9000,9010,9010,9000,24
|
|
20250102,110500,23143220,9010,9010,9010,9010,0
|
|
20250102,110400,23143220,9010,9010,9010,9010,5
|
|
20250102,110300,23098170,9010,9010,9010,9010,36
|
|
20250102,110200,22773810,8980,8980,8980,8980,0
|
|
20250102,110100,22773810,8980,8980,8980,8980,0
|
|
20250102,110000,22773810,8980,8980,8980,8980,0
|
|
20250102,105900,22773810,8980,8980,8980,8980,0
|
|
20250102,105800,22773810,8980,8980,8980,8980,0
|
|
20250102,105700,22773810,8980,8980,8980,8980,0
|
|
20250102,105600,22773810,8980,8980,8980,8980,90
|
|
20250102,105500,21965610,8990,9000,9000,8990,251
|
|
20250102,105400,19708330,9030,9030,9030,9030,0
|
|
20250102,105300,19708330,9030,9030,9030,9030,1
|
|
20250102,105200,19699300,9030,9030,9030,9030,1
|
|
20250102,105100,19690270,9000,9000,9000,9000,0
|
|
20250102,105000,19690270,9000,9000,9000,9000,10
|
|
20250102,104900,19600270,9030,9030,9030,9030,0
|
|
20250102,104800,19600270,9030,9030,9030,9030,0
|
|
20250102,104700,19600270,9030,9030,9030,9030,0
|
|
20250102,104600,19600270,9030,9030,9030,9030,0
|
|
20250102,104500,19600270,9030,9030,9030,9030,0
|
|
20250102,104400,19600270,9030,9030,9030,9030,100
|
|
20250102,104300,18697270,9040,9040,9040,9040,0
|
|
20250102,104200,18697270,9040,9040,9040,9040,0
|
|
20250102,104100,18697270,9040,9040,9040,9040,0
|
|
20250102,104000,18697270,9040,9040,9040,9040,2
|
|
20250102,103900,18679190,9010,9010,9010,9010,0
|
|
20250102,103800,18679190,9010,9010,9010,9010,0
|
|
20250102,103700,18679190,9010,9010,9010,9010,191
|
|
20250102,103600,16958280,9020,9020,9020,9020,0
|
|
20250102,103500,16958280,9020,9020,9020,9020,50
|
|
20250102,103400,16507280,9010,9010,9010,9010,0
|
|
20250102,103300,16507280,9010,9010,9010,9010,0
|
|
20250102,103200,16507280,9010,9010,9010,9010,11
|
|
20250102,103100,16408170,9010,9010,9010,9010,0
|
|
20250102,103000,16408170,9010,9040,9040,9010,196
|
|
20250102,102900,14639040,9030,9030,9030,9030,5
|
|
20250102,102800,14593890,9030,9030,9030,9030,1
|
|
20250102,102700,14584860,9020,9020,9020,9020,0
|
|
20250102,102600,14584860,9020,9020,9020,9020,0
|
|
20250102,102500,14584860,9020,9080,9080,9020,145
|
|
20250102,102400,13275880,8970,8970,8970,8970,0
|
|
20250102,102300,13275880,8970,8970,8970,8970,0
|
|
20250102,102200,13275880,8970,8950,8970,8950,405
|
|
20250102,102100,9650710,8900,8900,8900,8900,0
|
|
20250102,102000,9650710,8900,8900,8900,8900,0
|
|
20250102,101900,9650710,8900,8900,8900,8900,0
|
|
20250102,101800,9650710,8900,8900,8900,8900,0
|
|
20250102,101700,9650710,8900,8900,8900,8900,0
|
|
20250102,101600,9650710,8900,8900,8900,8900,0
|
|
20250102,101500,9650710,8900,8900,8900,8900,0
|
|
20250102,101400,9650710,8900,8900,8900,8900,0
|
|
20250102,101300,9650710,8900,8900,8900,8900,0
|
|
20250102,101200,9650710,8900,8900,8900,8900,0
|
|
20250102,101100,9650710,8900,8900,8900,8900,0
|
|
20250102,101000,9650710,8900,8900,8900,8900,0
|
|
20250102,100900,9650710,8900,8920,8920,8900,93
|
|
20250102,100800,8822000,9100,9100,9100,9100,0
|
|
20250102,100700,8822000,9100,8950,9100,8830,242
|
|
20250102,100600,6647450,8920,8830,8920,8830,226
|
|
20250102,100500,4643010,8810,8800,8810,8800,138
|
|
20250102,100400,3427590,8810,8810,8810,8810,0
|
|
20250102,100300,3427590,8810,8810,8810,8800,224
|
|
20250102,100200,1454660,8820,8820,8820,8820,101
|
|
20250102,100100,563840,8810,8810,8810,8810,0
|
|
20250102,100000,563840,8810,8810,8810,8810,64
|