661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,195800,212904560,9290,9290,9290,9290,267
|
|
20250109,195700,212904560,9290,9290,9290,9290,0
|
|
20250109,195600,212904560,9290,9290,9290,9290,0
|
|
20250109,195500,212904560,9290,9290,9290,9290,0
|
|
20250109,195400,212904560,9290,9290,9290,9290,0
|
|
20250109,195300,212904560,9290,9290,9290,9290,0
|
|
20250109,195200,212904560,9290,9290,9290,9290,0
|
|
20250109,195100,212904560,9290,9290,9290,9290,0
|
|
20250109,195000,212904560,9290,9290,9290,9290,0
|
|
20250109,194900,212904560,9290,9290,9290,9290,0
|
|
20250109,194800,212904560,9290,9290,9290,9290,0
|
|
20250109,194700,212904560,9290,9290,9290,9290,0
|
|
20250109,194600,212904560,9290,9290,9290,9290,0
|
|
20250109,194500,212904560,9290,9290,9290,9290,0
|
|
20250109,194400,212904560,9290,9290,9290,9290,0
|
|
20250109,194300,212904560,9290,9290,9290,9290,0
|
|
20250109,194200,212904560,9290,9290,9290,9290,0
|
|
20250109,194100,212904560,9290,9290,9290,9290,0
|
|
20250109,194000,212904560,9290,9290,9290,9290,0
|
|
20250109,193900,212904560,9290,9290,9290,9290,0
|
|
20250109,193800,212904560,9290,9290,9290,9290,0
|
|
20250109,193700,212904560,9290,9290,9290,9290,0
|
|
20250109,193600,212904560,9290,9290,9290,9290,0
|
|
20250109,193500,212904560,9290,9290,9290,9290,0
|
|
20250109,193400,212904560,9290,9290,9290,9290,0
|
|
20250109,193300,212904560,9290,9290,9290,9290,0
|
|
20250109,193200,212904560,9290,9290,9290,9290,0
|
|
20250109,193100,212904560,9290,9290,9290,9290,0
|
|
20250109,193000,212904560,9290,9290,9290,9290,0
|
|
20250109,192900,212904560,9290,9290,9290,9290,0
|
|
20250109,192800,212904560,9290,9290,9290,9290,267
|
|
20250109,192700,212904560,9290,9290,9290,9290,0
|
|
20250109,192600,212904560,9290,9290,9290,9290,0
|
|
20250109,192500,212904560,9290,9290,9290,9290,0
|
|
20250109,192400,212904560,9290,9290,9290,9290,0
|
|
20250109,192300,212904560,9290,9290,9290,9290,0
|
|
20250109,192200,212904560,9290,9290,9290,9290,0
|
|
20250109,192100,212904560,9290,9290,9290,9290,0
|
|
20250109,192000,212904560,9290,9290,9290,9290,0
|
|
20250109,191900,212904560,9290,9290,9290,9290,0
|
|
20250109,191800,212904560,9290,9290,9290,9290,0
|
|
20250109,191700,212904560,9290,9290,9290,9290,0
|
|
20250109,191600,212904560,9290,9290,9290,9290,0
|
|
20250109,191500,212904560,9290,9290,9290,9290,0
|
|
20250109,191400,212904560,9290,9290,9290,9290,0
|
|
20250109,191300,212904560,9290,9290,9290,9290,0
|
|
20250109,191200,212904560,9290,9290,9290,9290,0
|
|
20250109,191100,212904560,9290,9290,9290,9290,0
|
|
20250109,191000,212904560,9290,9290,9290,9290,0
|
|
20250109,190900,212904560,9290,9290,9290,9290,0
|
|
20250109,190800,212904560,9290,9290,9290,9290,0
|
|
20250109,190700,212904560,9290,9290,9290,9290,0
|
|
20250109,190600,212904560,9290,9290,9290,9290,0
|
|
20250109,190500,212904560,9290,9290,9290,9290,0
|
|
20250109,190400,212904560,9290,9290,9290,9290,0
|
|
20250109,190300,212904560,9290,9290,9290,9290,0
|
|
20250109,190200,212904560,9290,9290,9290,9290,0
|
|
20250109,190100,212904560,9290,9290,9290,9290,0
|
|
20250109,190000,212904560,9290,9290,9290,9290,0
|
|
20250109,185900,212904560,9290,9290,9290,9290,0
|
|
20250109,185800,212904560,9290,9290,9290,9290,267
|
|
20250109,185700,212904560,9290,9290,9290,9290,0
|
|
20250109,185600,212904560,9290,9290,9290,9290,0
|
|
20250109,185500,212904560,9290,9290,9290,9290,0
|
|
20250109,185400,212904560,9290,9290,9290,9290,0
|
|
20250109,185300,212904560,9290,9290,9290,9290,0
|
|
20250109,185200,212904560,9290,9290,9290,9290,0
|
|
20250109,185100,212904560,9290,9290,9290,9290,0
|
|
20250109,185000,212904560,9290,9290,9290,9290,0
|
|
20250109,184900,212904560,9290,9290,9290,9290,0
|
|
20250109,184800,212904560,9290,9290,9290,9290,0
|
|
20250109,184700,212904560,9290,9290,9290,9290,0
|
|
20250109,184600,212904560,9290,9290,9290,9290,0
|
|
20250109,184500,212904560,9290,9290,9290,9290,0
|
|
20250109,184400,212904560,9290,9290,9290,9290,0
|
|
20250109,184300,212904560,9290,9290,9290,9290,0
|
|
20250109,184200,212904560,9290,9290,9290,9290,0
|
|
20250109,184100,212904560,9290,9290,9290,9290,0
|
|
20250109,184000,212904560,9290,9290,9290,9290,0
|
|
20250109,183900,212904560,9290,9290,9290,9290,0
|
|
20250109,183800,212904560,9290,9290,9290,9290,0
|
|
20250109,183700,212904560,9290,9290,9290,9290,0
|
|
20250109,183600,212904560,9290,9290,9290,9290,0
|
|
20250109,183500,212904560,9290,9290,9290,9290,0
|
|
20250109,183400,212904560,9290,9290,9290,9290,0
|
|
20250109,183300,212904560,9290,9290,9290,9290,0
|
|
20250109,183200,212904560,9290,9290,9290,9290,0
|
|
20250109,183100,212904560,9290,9290,9290,9290,0
|
|
20250109,183000,212904560,9290,9290,9290,9290,0
|
|
20250109,182900,212904560,9290,9290,9290,9290,0
|
|
20250109,182800,212904560,9290,9290,9290,9290,267
|
|
20250109,182700,212904560,9290,9290,9290,9290,0
|
|
20250109,182600,212904560,9290,9290,9290,9290,0
|
|
20250109,182500,212904560,9290,9290,9290,9290,0
|
|
20250109,182400,212904560,9290,9290,9290,9290,0
|
|
20250109,182300,212904560,9290,9290,9290,9290,0
|
|
20250109,182200,212904560,9290,9290,9290,9290,0
|
|
20250109,182100,212904560,9290,9290,9290,9290,0
|
|
20250109,182000,212904560,9290,9290,9290,9290,0
|
|
20250109,181900,212904560,9290,9290,9290,9290,0
|
|
20250109,181800,212904560,9290,9290,9290,9290,0
|
|
20250109,181700,212904560,9290,9290,9290,9290,0
|
|
20250109,181600,212904560,9290,9290,9290,9290,0
|
|
20250109,181500,212904560,9290,9290,9290,9290,0
|
|
20250109,181400,212904560,9290,9290,9290,9290,0
|
|
20250109,181300,212904560,9290,9290,9290,9290,0
|
|
20250109,181200,212904560,9290,9290,9290,9290,0
|
|
20250109,181100,212904560,9290,9290,9290,9290,0
|
|
20250109,181000,212904560,9290,9290,9290,9290,0
|
|
20250109,180900,212904560,9290,9290,9290,9290,0
|
|
20250109,180800,212904560,9290,9290,9290,9290,0
|
|
20250109,180700,212904560,9290,9290,9290,9290,0
|
|
20250109,180600,212904560,9290,9290,9290,9290,0
|
|
20250109,180500,212904560,9290,9290,9290,9290,0
|
|
20250109,180400,212904560,9290,9290,9290,9290,0
|
|
20250109,180300,212904560,9290,9290,9290,9290,0
|
|
20250109,180200,212904560,9290,9290,9290,9290,0
|
|
20250109,180100,212904560,9290,9290,9290,9290,0
|
|
20250109,180000,212904560,9290,9290,9290,9290,0
|
|
20250109,175900,212904560,9290,9290,9290,9290,0
|
|
20250109,175800,212904560,9290,9290,9290,9290,267
|
|
20250109,175700,212904560,9290,9290,9290,9290,0
|
|
20250109,175600,212904560,9290,9290,9290,9290,0
|
|
20250109,175500,212904560,9290,9290,9290,9290,0
|
|
20250109,175400,212904560,9290,9290,9290,9290,0
|
|
20250109,175300,212904560,9290,9290,9290,9290,0
|
|
20250109,175200,212904560,9290,9290,9290,9290,0
|
|
20250109,175100,212904560,9290,9290,9290,9290,0
|
|
20250109,175000,212904560,9290,9290,9290,9290,0
|
|
20250109,174900,212904560,9290,9290,9290,9290,0
|
|
20250109,174800,212904560,9290,9290,9290,9290,0
|
|
20250109,174700,212904560,9290,9290,9290,9290,0
|
|
20250109,174600,212904560,9290,9290,9290,9290,0
|
|
20250109,174500,212904560,9290,9290,9290,9290,0
|
|
20250109,174400,212904560,9290,9290,9290,9290,0
|
|
20250109,174300,212904560,9290,9290,9290,9290,0
|
|
20250109,174200,212904560,9290,9290,9290,9290,0
|
|
20250109,174100,212904560,9290,9290,9290,9290,0
|
|
20250109,174000,212904560,9290,9290,9290,9290,0
|
|
20250109,173900,212904560,9290,9290,9290,9290,0
|
|
20250109,173800,212904560,9290,9290,9290,9290,0
|
|
20250109,173700,212904560,9290,9290,9290,9290,0
|
|
20250109,173600,212904560,9290,9290,9290,9290,0
|
|
20250109,173500,212904560,9290,9290,9290,9290,0
|
|
20250109,173400,212904560,9290,9290,9290,9290,0
|
|
20250109,173300,212904560,9290,9290,9290,9290,0
|
|
20250109,173200,212904560,9290,9290,9290,9290,0
|
|
20250109,173100,212904560,9290,9290,9290,9290,0
|
|
20250109,173000,212904560,9290,9290,9290,9290,0
|
|
20250109,172900,212904560,9290,9290,9290,9290,0
|
|
20250109,172800,212904560,9290,9290,9290,9290,267
|
|
20250109,172700,212904560,9290,9290,9290,9290,0
|
|
20250109,172600,212904560,9290,9290,9290,9290,0
|
|
20250109,172500,212904560,9290,9290,9290,9290,0
|
|
20250109,172400,212904560,9290,9290,9290,9290,0
|
|
20250109,172300,212904560,9290,9290,9290,9290,0
|
|
20250109,172200,212904560,9290,9290,9290,9290,0
|
|
20250109,172100,212904560,9290,9290,9290,9290,0
|
|
20250109,172000,212904560,9290,9290,9290,9290,0
|
|
20250109,171900,212904560,9290,9290,9290,9290,0
|
|
20250109,171800,212904560,9290,9290,9290,9290,0
|
|
20250109,171700,212904560,9290,9290,9290,9290,0
|
|
20250109,171600,212904560,9290,9290,9290,9290,0
|
|
20250109,171500,212904560,9290,9290,9290,9290,0
|
|
20250109,171400,212904560,9290,9290,9290,9290,0
|
|
20250109,171300,212904560,9290,9290,9290,9290,0
|
|
20250109,171200,212904560,9290,9290,9290,9290,0
|
|
20250109,171100,212904560,9290,9290,9290,9290,0
|
|
20250109,171000,212904560,9290,9290,9290,9290,0
|
|
20250109,170900,212904560,9290,9290,9290,9290,0
|
|
20250109,170800,212904560,9290,9290,9290,9290,0
|
|
20250109,170700,212904560,9290,9290,9290,9290,0
|
|
20250109,170600,212904560,9290,9290,9290,9290,0
|
|
20250109,170500,212904560,9290,9290,9290,9290,0
|
|
20250109,170400,212904560,9290,9290,9290,9290,0
|
|
20250109,170300,212904560,9290,9290,9290,9290,0
|
|
20250109,170200,212904560,9290,9290,9290,9290,0
|
|
20250109,170100,212904560,9290,9290,9290,9290,0
|
|
20250109,170000,212904560,9290,9290,9290,9290,0
|
|
20250109,165900,212904560,9290,9290,9290,9290,0
|
|
20250109,165800,212904560,9290,9290,9290,9290,267
|
|
20250109,165700,212904560,9290,9290,9290,9290,0
|
|
20250109,165600,212904560,9290,9290,9290,9290,0
|
|
20250109,165500,212904560,9290,9290,9290,9290,0
|
|
20250109,165400,212904560,9290,9290,9290,9290,0
|
|
20250109,165300,212904560,9290,9290,9290,9290,0
|
|
20250109,165200,212904560,9290,9290,9290,9290,0
|
|
20250109,165100,212904560,9290,9290,9290,9290,0
|
|
20250109,165000,212904560,9290,9290,9290,9290,0
|
|
20250109,164900,212904560,9290,9290,9290,9290,0
|
|
20250109,164800,212904560,9290,9290,9290,9290,0
|
|
20250109,164700,212904560,9290,9290,9290,9290,0
|
|
20250109,164600,212904560,9290,9290,9290,9290,0
|
|
20250109,164500,212904560,9290,9290,9290,9290,0
|
|
20250109,164400,212904560,9290,9290,9290,9290,0
|
|
20250109,164300,212904560,9290,9290,9290,9290,0
|
|
20250109,164200,212904560,9290,9290,9290,9290,0
|
|
20250109,164100,212904560,9290,9290,9290,9290,0
|
|
20250109,164000,212904560,9290,9290,9290,9290,0
|
|
20250109,163900,212904560,9290,9290,9290,9290,0
|
|
20250109,163800,212904560,9290,9290,9290,9290,0
|
|
20250109,163700,212904560,9290,9290,9290,9290,0
|
|
20250109,163600,212904560,9290,9290,9290,9290,0
|
|
20250109,163500,212904560,9290,9290,9290,9290,0
|
|
20250109,163400,212904560,9290,9290,9290,9290,0
|
|
20250109,163300,212904560,9290,9290,9290,9290,0
|
|
20250109,163200,212904560,9290,9290,9290,9290,0
|
|
20250109,163100,212904560,9290,9290,9290,9290,0
|
|
20250109,163000,212904560,9290,9290,9290,9290,0
|
|
20250109,162900,212904560,9290,9290,9290,9290,0
|
|
20250109,162800,212904560,9290,9290,9290,9290,267
|
|
20250109,162700,212904560,9290,9290,9290,9290,0
|
|
20250109,162600,212904560,9290,9290,9290,9290,0
|
|
20250109,162500,212904560,9290,9290,9290,9290,0
|
|
20250109,162400,212904560,9290,9290,9290,9290,0
|
|
20250109,162300,212904560,9290,9290,9290,9290,0
|
|
20250109,162200,212904560,9290,9290,9290,9290,0
|
|
20250109,162100,212904560,9290,9290,9290,9290,0
|
|
20250109,162000,212904560,9290,9290,9290,9290,0
|
|
20250109,161900,212904560,9290,9290,9290,9290,0
|
|
20250109,161800,212904560,9290,9290,9290,9290,0
|
|
20250109,161700,212904560,9290,9290,9290,9290,0
|
|
20250109,161600,212904560,9290,9290,9290,9290,0
|
|
20250109,161500,212904560,9290,9290,9290,9290,0
|
|
20250109,161400,212904560,9290,9290,9290,9290,0
|
|
20250109,161300,212904560,9290,9290,9290,9290,0
|
|
20250109,161200,212904560,9290,9290,9290,9290,0
|
|
20250109,161100,212904560,9290,9290,9290,9290,0
|
|
20250109,161000,212904560,9290,9290,9290,9290,0
|
|
20250109,160900,212904560,9290,9290,9290,9290,0
|
|
20250109,160800,212904560,9290,9290,9290,9290,0
|
|
20250109,160700,212904560,9290,9290,9290,9290,0
|
|
20250109,160600,212904560,9290,9290,9290,9290,0
|
|
20250109,160500,212904560,9290,9290,9290,9290,0
|
|
20250109,160400,212904560,9290,9290,9290,9290,0
|
|
20250109,160300,212904560,9290,9290,9290,9290,0
|
|
20250109,160200,212904560,9290,9290,9290,9290,0
|
|
20250109,160100,212904560,9290,9290,9290,9290,0
|
|
20250109,160000,212904560,9290,9290,9290,9290,0
|
|
20250109,155900,212904560,9290,9290,9290,9290,0
|
|
20250109,155800,212904560,9290,9290,9290,9290,267
|
|
20250109,155700,212904560,9290,9290,9290,9290,0
|
|
20250109,155600,212904560,9290,9290,9290,9290,0
|
|
20250109,155500,212904560,9290,9290,9290,9290,0
|
|
20250109,155400,212904560,9290,9290,9290,9290,0
|
|
20250109,155300,212904560,9290,9290,9290,9290,0
|
|
20250109,155200,212904560,9290,9290,9290,9290,0
|
|
20250109,155100,212904560,9290,9290,9290,9290,0
|
|
20250109,155000,212904560,9290,9290,9290,9290,0
|
|
20250109,154900,212904560,9290,9290,9290,9290,0
|
|
20250109,154800,212904560,9290,9290,9290,9290,0
|
|
20250109,154700,212904560,9290,9290,9290,9290,0
|
|
20250109,154600,212904560,9290,9290,9290,9290,0
|
|
20250109,154500,212904560,9290,9290,9290,9290,0
|
|
20250109,154400,212904560,9290,9290,9290,9290,0
|
|
20250109,154300,212904560,9290,9290,9290,9290,0
|
|
20250109,154200,212904560,9290,9290,9290,9290,0
|
|
20250109,154100,212904560,9290,9290,9290,9290,0
|
|
20250109,154000,212904560,9290,9290,9290,9290,0
|
|
20250109,153900,212904560,9290,9290,9290,9290,0
|
|
20250109,153800,212904560,9290,9290,9290,9290,0
|
|
20250109,153700,212904560,9290,9290,9290,9290,0
|
|
20250109,153600,212904560,9290,9290,9290,9290,0
|
|
20250109,153500,212904560,9290,9290,9290,9290,0
|
|
20250109,153400,212904560,9290,9290,9290,9290,0
|
|
20250109,153300,212904560,9290,9290,9290,9290,0
|
|
20250109,153200,212904560,9290,9290,9290,9290,0
|
|
20250109,153100,212904560,9290,9290,9290,9290,0
|
|
20250109,153000,212904560,9290,9290,9290,9290,267
|
|
20250109,152900,210424130,9220,9220,9220,9220,0
|
|
20250109,152800,210424130,9220,9220,9220,9220,0
|
|
20250109,152700,210424130,9220,9220,9220,9220,0
|
|
20250109,152600,210424130,9220,9220,9220,9220,0
|
|
20250109,152500,210424130,9220,9220,9220,9220,0
|
|
20250109,152400,210424130,9220,9220,9220,9220,0
|
|
20250109,152300,210424130,9220,9220,9220,9220,0
|
|
20250109,152200,210424130,9220,9220,9220,9220,0
|
|
20250109,152100,210424130,9220,9220,9220,9220,0
|
|
20250109,152000,210424130,9220,9220,9220,9220,0
|
|
20250109,151900,210424130,9220,9220,9220,9220,14
|
|
20250109,151800,210295050,9220,9220,9220,9220,29
|
|
20250109,151700,210027670,9250,9230,9250,9230,812
|
|
20250109,151600,202530930,9230,9230,9230,9230,0
|
|
20250109,151500,202530930,9230,9220,9230,9220,119
|
|
20250109,151400,201432740,9190,9190,9190,9190,1000
|
|
20250109,151300,192242740,9190,9190,9190,9190,200
|
|
20250109,151200,190404740,9230,9230,9230,9230,0
|
|
20250109,151100,190404740,9230,9230,9230,9230,10
|
|
20250109,151000,190312440,9230,9230,9230,9190,556
|
|
20250109,150900,185198040,9220,9220,9220,9220,39
|
|
20250109,150800,184838460,9220,9220,9220,9220,23
|
|
20250109,150700,184626400,9220,9230,9230,9220,4
|
|
20250109,150600,184589510,9230,9220,9230,9220,41
|
|
20250109,150500,184211450,9220,9220,9220,9220,0
|
|
20250109,150400,184211450,9220,9220,9220,9220,0
|
|
20250109,150300,184211450,9220,9220,9220,9220,0
|
|
20250109,150200,184211450,9220,9210,9220,9210,210
|
|
20250109,150100,182275350,9210,9230,9230,9210,5
|
|
20250109,150000,182229220,9250,9270,9270,9250,83
|
|
20250109,145900,181460010,9240,9240,9240,9240,18
|
|
20250109,145800,181293690,9240,9240,9240,9240,0
|
|
20250109,145700,181293690,9240,9240,9240,9240,0
|
|
20250109,145600,181293690,9240,9240,9240,9240,0
|
|
20250109,145500,181293690,9240,9240,9240,9240,0
|
|
20250109,145400,181293690,9240,9260,9260,9240,36
|
|
20250109,145300,180960850,9250,9260,9260,9250,246
|
|
20250109,145200,178683170,9260,9290,9290,9260,60
|
|
20250109,145100,178127130,9310,9250,9310,9250,201
|
|
20250109,145000,176264030,9300,9270,9330,9260,256
|
|
20250109,144900,173886020,9350,9210,9350,9210,987
|
|
20250109,144800,164739560,9210,9200,9210,9200,110
|
|
20250109,144700,163727380,9200,9180,9200,9180,231
|
|
20250109,144600,161604660,9180,9120,9180,9120,1465
|
|
20250109,144500,148197390,9120,9120,9120,9120,0
|
|
20250109,144400,148197390,9120,9110,9120,9110,784
|
|
20250109,144300,141052520,9110,9110,9110,9110,15
|
|
20250109,144200,140915870,9110,9110,9110,9110,0
|
|
20250109,144100,140915870,9110,9110,9110,9110,0
|
|
20250109,144000,140915870,9110,9100,9110,9100,200
|
|
20250109,143900,139095020,9070,9100,9100,9070,91
|
|
20250109,143800,138266950,9100,9100,9100,9100,0
|
|
20250109,143700,138266950,9100,9100,9100,9100,0
|
|
20250109,143600,138266950,9100,9100,9100,9100,11
|
|
20250109,143500,138166850,9100,9100,9100,9100,0
|
|
20250109,143400,138166850,9100,9100,9100,9100,0
|
|
20250109,143300,138166850,9100,9100,9100,9100,0
|
|
20250109,143200,138166850,9100,9100,9100,9100,0
|
|
20250109,143100,138166850,9100,9100,9100,9100,0
|
|
20250109,143000,138166850,9100,9100,9100,9100,0
|
|
20250109,142900,138166850,9100,9100,9100,9100,0
|
|
20250109,142800,138166850,9100,9100,9100,9100,0
|
|
20250109,142700,138166850,9100,9100,9100,9100,0
|
|
20250109,142600,138166850,9100,9100,9100,9100,0
|
|
20250109,142500,138166850,9100,9100,9100,9100,0
|
|
20250109,142400,138166850,9100,9100,9100,9100,0
|
|
20250109,142300,138166850,9100,9100,9100,9100,35
|
|
20250109,142200,137848350,9100,9100,9100,9100,0
|
|
20250109,142100,137848350,9100,9090,9100,9090,50
|
|
20250109,142000,137393380,9090,9090,9090,9090,0
|
|
20250109,141900,137393380,9090,9090,9090,9090,0
|
|
20250109,141800,137393380,9090,9090,9090,9090,0
|
|
20250109,141700,137393380,9090,9090,9090,9090,0
|
|
20250109,141600,137393380,9090,9090,9090,9090,19
|
|
20250109,141500,137220670,9090,9090,9090,9090,0
|
|
20250109,141400,137220670,9090,9090,9090,9090,0
|
|
20250109,141300,137220670,9090,9090,9090,9090,0
|
|
20250109,141200,137220670,9090,9090,9090,9090,1
|
|
20250109,141100,137211580,9090,9090,9090,9090,0
|
|
20250109,141000,137211580,9090,9090,9090,9090,0
|
|
20250109,140900,137211580,9090,9090,9090,9090,0
|
|
20250109,140800,137211580,9090,9090,9090,9090,0
|
|
20250109,140700,137211580,9090,9090,9090,9090,10
|
|
20250109,140600,137120680,9090,9090,9090,9090,0
|
|
20250109,140500,137120680,9090,9090,9090,9090,0
|
|
20250109,140400,137120680,9090,9090,9090,9090,0
|
|
20250109,140300,137120680,9090,9090,9090,9090,8
|
|
20250109,140200,137047960,9050,9050,9050,9050,0
|
|
20250109,140100,137047960,9050,9050,9050,9050,0
|
|
20250109,140000,137047960,9050,9050,9050,9050,0
|
|
20250109,135900,137047960,9050,9050,9050,9050,0
|
|
20250109,135800,137047960,9050,9050,9050,9050,0
|
|
20250109,135700,137047960,9050,9050,9050,9050,0
|
|
20250109,135600,137047960,9050,9050,9050,9050,0
|
|
20250109,135500,137047960,9050,9070,9070,9050,229
|
|
20250109,135400,134972470,9090,9090,9090,9090,0
|
|
20250109,135300,134972470,9090,9090,9090,9090,0
|
|
20250109,135200,134972470,9090,9090,9090,9090,0
|
|
20250109,135100,134972470,9090,9090,9090,9090,0
|
|
20250109,135000,134972470,9090,9090,9090,9090,0
|
|
20250109,134900,134972470,9090,9090,9090,9090,0
|
|
20250109,134800,134972470,9090,9090,9090,9090,0
|
|
20250109,134700,134972470,9090,9090,9090,9090,0
|
|
20250109,134600,134972470,9090,9090,9090,9090,0
|
|
20250109,134500,134972470,9090,9090,9090,9090,0
|
|
20250109,134400,134972470,9090,9090,9090,9090,0
|
|
20250109,134300,134972470,9090,9090,9090,9090,0
|
|
20250109,134200,134972470,9090,9090,9090,9090,0
|
|
20250109,134100,134972470,9090,9090,9090,9090,0
|
|
20250109,134000,134972470,9090,9090,9090,9090,0
|
|
20250109,133900,134972470,9090,9090,9090,9090,21
|
|
20250109,133800,134781580,9080,9080,9080,9080,0
|
|
20250109,133700,134781580,9080,9080,9080,9080,0
|
|
20250109,133600,134781580,9080,9080,9080,9080,0
|
|
20250109,133500,134781580,9080,9080,9080,9080,0
|
|
20250109,133400,134781580,9080,9080,9080,9080,17
|
|
20250109,133300,134627220,9080,9080,9080,9080,256
|
|
20250109,133200,132302740,9090,9090,9090,9090,48
|
|
20250109,133100,131866420,9090,9090,9090,9090,22
|
|
20250109,133000,131666440,9090,9090,9090,9090,0
|
|
20250109,132900,131666440,9090,9090,9090,9090,0
|
|
20250109,132800,131666440,9090,9090,9090,9090,0
|
|
20250109,132700,131666440,9090,9100,9100,9090,5
|
|
20250109,132600,131620970,9100,9110,9110,9100,49
|
|
20250109,132500,131175060,9110,9110,9110,9110,3
|
|
20250109,132400,131147730,9110,9110,9110,9110,25
|
|
20250109,132300,130919980,9120,9120,9120,9120,1
|
|
20250109,132200,130910860,9110,9110,9110,9110,0
|
|
20250109,132100,130910860,9110,9110,9110,9110,2
|
|
20250109,132000,130892640,9120,9120,9120,9120,0
|
|
20250109,131900,130892640,9120,9120,9120,9120,0
|
|
20250109,131800,130892640,9120,9120,9120,9120,1
|
|
20250109,131700,130883520,9120,9120,9120,9120,4
|
|
20250109,131600,130847040,9120,9120,9120,9120,17
|
|
20250109,131500,130692000,9120,9120,9120,9120,0
|
|
20250109,131400,130692000,9120,9120,9120,9120,0
|
|
20250109,131300,130692000,9120,9130,9130,9120,3
|
|
20250109,131200,130664620,9120,9120,9120,9120,0
|
|
20250109,131100,130664620,9120,9120,9120,9120,14
|
|
20250109,131000,130536940,9140,9140,9140,9140,0
|
|
20250109,130900,130536940,9140,9140,9140,9140,0
|
|
20250109,130800,130536940,9140,9110,9140,9110,173
|
|
20250109,130700,128959030,9110,9100,9110,9100,60
|
|
20250109,130600,128413020,9100,9100,9100,9100,10
|
|
20250109,130500,128322020,9100,9100,9100,9100,0
|
|
20250109,130400,128322020,9100,9100,9100,9100,12
|
|
20250109,130300,128212820,9100,9100,9100,9100,17
|
|
20250109,130200,128058120,9100,9100,9100,9100,0
|
|
20250109,130100,128058120,9100,9100,9100,9100,0
|
|
20250109,130000,128058120,9100,9100,9100,9100,0
|
|
20250109,125900,128058120,9100,9100,9100,9100,0
|
|
20250109,125800,128058120,9100,9100,9100,9100,0
|
|
20250109,125700,128058120,9100,9100,9100,9100,0
|
|
20250109,125600,128058120,9100,9100,9100,9100,0
|
|
20250109,125500,128058120,9100,9100,9100,9100,0
|
|
20250109,125400,128058120,9100,9100,9100,9100,0
|
|
20250109,125300,128058120,9100,9100,9100,9100,0
|
|
20250109,125200,128058120,9100,9100,9100,9100,0
|
|
20250109,125100,128058120,9100,9100,9100,9100,0
|
|
20250109,125000,128058120,9100,9100,9100,9100,0
|
|
20250109,124900,128058120,9100,9100,9100,9100,19
|
|
20250109,124800,127885220,9050,9050,9050,9050,0
|
|
20250109,124700,127885220,9050,9050,9050,9050,0
|
|
20250109,124600,127885220,9050,9050,9050,9050,0
|
|
20250109,124500,127885220,9050,9050,9050,9050,0
|
|
20250109,124400,127885220,9050,9050,9050,9050,0
|
|
20250109,124300,127885220,9050,9050,9050,9050,0
|
|
20250109,124200,127885220,9050,9050,9050,9050,0
|
|
20250109,124100,127885220,9050,9050,9050,9050,0
|
|
20250109,124000,127885220,9050,9050,9050,9050,0
|
|
20250109,123900,127885220,9050,9050,9050,9050,0
|
|
20250109,123800,127885220,9050,9050,9050,9050,0
|
|
20250109,123700,127885220,9050,9050,9050,9050,0
|
|
20250109,123600,127885220,9050,9050,9050,9050,0
|
|
20250109,123500,127885220,9050,9050,9050,9050,0
|
|
20250109,123400,127885220,9050,9050,9050,9050,0
|
|
20250109,123300,127885220,9050,9050,9050,9050,300
|
|
20250109,123200,125170220,9110,9110,9110,9110,0
|
|
20250109,123100,125170220,9110,9110,9110,9110,0
|
|
20250109,123000,125170220,9110,9060,9110,9060,519
|
|
20250109,122900,120467130,9120,9120,9120,9120,0
|
|
20250109,122800,120467130,9120,9070,9120,9070,557
|
|
20250109,122700,115412560,9070,9070,9070,9070,0
|
|
20250109,122600,115412560,9070,9070,9070,9070,0
|
|
20250109,122500,115412560,9070,9070,9070,9070,0
|
|
20250109,122400,115412560,9070,9070,9070,9070,0
|
|
20250109,122300,115412560,9070,9070,9070,9070,0
|
|
20250109,122200,115412560,9070,9070,9070,9070,0
|
|
20250109,122100,115412560,9070,9070,9070,9070,0
|
|
20250109,122000,115412560,9070,9070,9070,9070,0
|
|
20250109,121900,115412560,9070,9070,9070,9070,0
|
|
20250109,121800,115412560,9070,9070,9070,9070,0
|
|
20250109,121700,115412560,9070,9070,9070,9070,0
|
|
20250109,121600,115412560,9070,9070,9070,9070,1
|
|
20250109,121500,115403490,9080,9080,9080,9080,0
|
|
20250109,121400,115403490,9080,9050,9080,9050,421
|
|
20250109,121300,111592840,9050,9050,9050,9050,400
|
|
20250109,121200,107972840,9050,9050,9050,9050,0
|
|
20250109,121100,107972840,9050,9050,9050,9050,0
|
|
20250109,121000,107972840,9050,9050,9050,9050,0
|
|
20250109,120900,107972840,9050,9050,9050,9050,0
|
|
20250109,120800,107972840,9050,9050,9050,9050,0
|
|
20250109,120700,107972840,9050,9050,9050,9050,0
|
|
20250109,120600,107972840,9050,9050,9050,9050,0
|
|
20250109,120500,107972840,9050,9050,9050,9050,0
|
|
20250109,120400,107972840,9050,9050,9050,9050,0
|
|
20250109,120300,107972840,9050,9050,9050,9050,0
|
|
20250109,120200,107972840,9050,9050,9050,9050,0
|
|
20250109,120100,107972840,9050,9050,9050,9050,0
|
|
20250109,120000,107972840,9050,9050,9050,9050,0
|
|
20250109,115900,107972840,9050,9050,9050,9050,0
|
|
20250109,115800,107972840,9050,9050,9050,9050,0
|
|
20250109,115700,107972840,9050,9050,9050,9050,0
|
|
20250109,115600,107972840,9050,9050,9050,9050,0
|
|
20250109,115500,107972840,9050,9050,9050,9050,1
|
|
20250109,115400,107963790,9070,9070,9070,9070,0
|
|
20250109,115300,107963790,9070,9070,9070,9070,0
|
|
20250109,115200,107963790,9070,9070,9070,9070,0
|
|
20250109,115100,107963790,9070,9070,9070,9070,0
|
|
20250109,115000,107963790,9070,9070,9070,9070,1
|
|
20250109,114900,107954720,9050,9080,9080,9050,814
|
|
20250109,114800,100580060,9090,9090,9090,9090,22
|
|
20250109,114700,100380080,9080,9080,9080,9080,48
|
|
20250109,114600,99944240,9090,9090,9090,9090,0
|
|
20250109,114500,99944240,9090,9090,9090,9090,0
|
|
20250109,114400,99944240,9090,9090,9090,9090,0
|
|
20250109,114300,99944240,9090,9090,9090,9090,20
|
|
20250109,114200,99762440,9080,9080,9080,9080,0
|
|
20250109,114100,99762440,9080,9080,9080,9080,0
|
|
20250109,114000,99762440,9080,9080,9080,9080,0
|
|
20250109,113900,99762440,9080,9080,9080,9080,50
|
|
20250109,113800,99308440,9080,9080,9080,9080,0
|
|
20250109,113700,99308440,9080,9080,9080,9080,32
|
|
20250109,113600,99017880,9080,9080,9080,9080,0
|
|
20250109,113500,99017880,9080,9080,9080,9080,0
|
|
20250109,113400,99017880,9080,9080,9080,9080,3
|
|
20250109,113300,98990640,9090,9090,9090,9090,0
|
|
20250109,113200,98990640,9090,9090,9090,9090,0
|
|
20250109,113100,98990640,9090,9090,9090,9090,0
|
|
20250109,113000,98990640,9090,9090,9090,9090,0
|
|
20250109,112900,98990640,9090,9090,9090,9090,0
|
|
20250109,112800,98990640,9090,9090,9090,9090,1
|
|
20250109,112700,98981550,9100,9100,9100,9100,0
|
|
20250109,112600,98981550,9100,9100,9100,9100,0
|
|
20250109,112500,98981550,9100,9100,9100,9100,0
|
|
20250109,112400,98981550,9100,9100,9100,9100,0
|
|
20250109,112300,98981550,9100,9110,9110,9100,6
|
|
20250109,112200,98926940,9120,9120,9120,9120,0
|
|
20250109,112100,98926940,9120,9120,9120,9120,0
|
|
20250109,112000,98926940,9120,9120,9120,9120,0
|
|
20250109,111900,98926940,9120,9110,9120,9110,19
|
|
20250109,111800,98753840,9110,9110,9110,9110,0
|
|
20250109,111700,98753840,9110,9110,9110,9110,0
|
|
20250109,111600,98753840,9110,9110,9110,9110,6
|
|
20250109,111500,98699180,9060,9060,9060,9060,0
|
|
20250109,111400,98699180,9060,9060,9060,9060,0
|
|
20250109,111300,98699180,9060,9060,9060,9060,1
|
|
20250109,111200,98690120,9050,9050,9050,9050,0
|
|
20250109,111100,98690120,9050,9050,9050,9050,0
|
|
20250109,111000,98690120,9050,9050,9050,9050,0
|
|
20250109,110900,98690120,9050,9050,9050,9050,0
|
|
20250109,110800,98690120,9050,9050,9050,9050,0
|
|
20250109,110700,98690120,9050,9050,9050,9050,0
|
|
20250109,110600,98690120,9050,9050,9050,9050,0
|
|
20250109,110500,98690120,9050,9050,9050,9050,0
|
|
20250109,110400,98690120,9050,9050,9050,9050,0
|
|
20250109,110300,98690120,9050,9050,9050,9050,0
|
|
20250109,110200,98690120,9050,9050,9050,9050,0
|
|
20250109,110100,98690120,9050,9050,9050,9050,0
|
|
20250109,110000,98690120,9050,9050,9050,9050,0
|
|
20250109,105900,98690120,9050,9050,9050,9050,0
|
|
20250109,105800,98690120,9050,9050,9050,9050,0
|
|
20250109,105700,98690120,9050,9050,9050,9050,0
|
|
20250109,105600,98690120,9050,9050,9050,9050,2
|
|
20250109,105500,98672020,9050,9050,9050,9050,0
|
|
20250109,105400,98672020,9050,9050,9050,9050,0
|
|
20250109,105300,98672020,9050,9050,9050,9050,0
|
|
20250109,105200,98672020,9050,9050,9050,9050,0
|
|
20250109,105100,98672020,9050,9050,9050,9050,50
|
|
20250109,105000,98219520,9070,9070,9070,9070,0
|
|
20250109,104900,98219520,9070,9090,9090,9070,342
|
|
20250109,104800,95115710,9090,9100,9100,9090,128
|
|
20250109,104700,93951240,9120,9140,9140,9120,510
|
|
20250109,104600,89293780,9180,9180,9180,9180,0
|
|
20250109,104500,89293780,9180,9180,9180,9180,17
|
|
20250109,104400,89137720,9170,9170,9170,9170,0
|
|
20250109,104300,89137720,9170,9170,9170,9170,124
|
|
20250109,104200,88000640,9180,9180,9180,9180,100
|
|
20250109,104100,87082640,9120,9120,9120,9120,0
|
|
20250109,104000,87082640,9120,9120,9120,9120,0
|
|
20250109,103900,87082640,9120,9120,9120,9120,0
|
|
20250109,103800,87082640,9120,9120,9120,9120,0
|
|
20250109,103700,87082640,9120,9120,9120,9120,0
|
|
20250109,103600,87082640,9120,9120,9120,9120,0
|
|
20250109,103500,87082640,9120,9120,9120,9120,0
|
|
20250109,103400,87082640,9120,9120,9120,9120,0
|
|
20250109,103300,87082640,9120,9120,9120,9120,0
|
|
20250109,103200,87082640,9120,9130,9130,9120,230
|
|
20250109,103100,84983590,9130,9130,9130,9130,0
|
|
20250109,103000,84983590,9130,9200,9220,9130,25
|
|
20250109,102900,84754140,9110,9110,9110,9110,0
|
|
20250109,102800,84754140,9110,9110,9110,9110,214
|
|
20250109,102700,82804600,9110,9100,9110,9100,62
|
|
20250109,102600,82239990,9060,9060,9060,9060,10
|
|
20250109,102500,82149390,9100,9100,9100,9100,19
|
|
20250109,102400,81976490,9100,9080,9100,9080,220
|
|
20250109,102300,79976280,9080,9080,9080,9080,0
|
|
20250109,102200,79976280,9080,9050,9080,9050,506
|
|
20250109,102100,75396470,9040,9040,9040,9040,0
|
|
20250109,102000,75396470,9040,9040,9040,9040,0
|
|
20250109,101900,75396470,9040,9040,9040,9040,0
|
|
20250109,101800,75396470,9040,9040,9040,9040,0
|
|
20250109,101700,75396470,9040,9040,9040,9040,0
|
|
20250109,101600,75396470,9040,9040,9040,9040,0
|
|
20250109,101500,75396470,9040,9040,9040,9040,0
|
|
20250109,101400,75396470,9040,9040,9040,9040,0
|
|
20250109,101300,75396470,9040,9040,9040,9040,0
|
|
20250109,101200,75396470,9040,9040,9040,9040,0
|
|
20250109,101100,75396470,9040,9040,9040,9040,0
|
|
20250109,101000,75396470,9040,9020,9040,9020,233
|
|
20250109,100900,73294450,9030,9030,9030,9030,0
|
|
20250109,100800,73294450,9030,9030,9030,9030,1
|
|
20250109,100700,73285420,9040,9040,9040,9040,0
|
|
20250109,100600,73285420,9040,9040,9040,9040,0
|
|
20250109,100500,73285420,9040,9040,9040,9040,0
|
|
20250109,100400,73285420,9040,9040,9040,9040,10
|
|
20250109,100300,73195020,9040,9040,9040,9040,0
|
|
20250109,100200,73195020,9040,9040,9040,9040,0
|
|
20250109,100100,73195020,9040,9040,9040,9040,0
|
|
20250109,100000,73195020,9040,9040,9040,9040,0
|
|
20250109,095900,73195020,9040,9040,9040,9040,0
|
|
20250109,095800,73195020,9040,9040,9040,9040,0
|
|
20250109,095700,73195020,9040,9040,9040,9040,0
|
|
20250109,095600,73195020,9040,9040,9040,9040,0
|
|
20250109,095500,73195020,9040,9040,9040,9040,18
|
|
20250109,095400,73032300,9040,9050,9050,9040,118
|
|
20250109,095300,71964580,9050,9050,9050,9050,0
|
|
20250109,095200,71964580,9050,9050,9050,9050,0
|
|
20250109,095100,71964580,9050,9050,9050,9050,0
|
|
20250109,095000,71964580,9050,9010,9050,9010,35
|
|
20250109,094900,71648470,9050,9050,9050,9050,0
|
|
20250109,094800,71648470,9050,9050,9050,9050,0
|
|
20250109,094700,71648470,9050,9050,9050,9050,3
|
|
20250109,094600,71621320,9050,9050,9050,9050,50
|
|
20250109,094500,71168820,9050,9050,9050,9050,18
|
|
20250109,094400,71005920,9050,9050,9050,9050,0
|
|
20250109,094300,71005920,9050,9000,9050,9000,384
|
|
20250109,094200,67549870,9050,9050,9050,9050,1
|
|
20250109,094100,67540820,9000,9000,9000,9000,247
|
|
20250109,094000,65317820,8980,8980,8980,8980,438
|
|
20250109,093900,61384580,8960,8960,8960,8960,34
|
|
20250109,093800,61079940,8980,9020,9020,8980,2639
|
|
20250109,093700,37331930,9030,9030,9030,9030,0
|
|
20250109,093600,37331930,9030,9040,9040,9030,205
|
|
20250109,093500,35480110,9050,9070,9070,9040,1630
|
|
20250109,093400,20724080,9070,9070,9070,9070,0
|
|
20250109,093300,20724080,9070,9070,9070,9070,26
|
|
20250109,093200,20488260,9060,9060,9060,9060,0
|
|
20250109,093100,20488260,9060,9060,9060,9060,0
|
|
20250109,093000,20488260,9060,9060,9060,9060,0
|
|
20250109,092900,20488260,9060,9080,9080,9060,1043
|
|
20250109,092800,11022900,9090,9090,9090,9090,0
|
|
20250109,092700,11022900,9090,9090,9090,9090,0
|
|
20250109,092600,11022900,9090,9100,9100,9090,152
|
|
20250109,092500,9639720,9110,9110,9110,9110,0
|
|
20250109,092400,9639720,9110,9110,9110,9110,3
|
|
20250109,092300,9612390,9060,9060,9060,9060,0
|
|
20250109,092200,9612390,9060,9060,9060,9060,0
|
|
20250109,092100,9612390,9060,9060,9060,9060,395
|
|
20250109,092000,6033690,9060,9060,9060,9060,0
|
|
20250109,091900,6033690,9060,9060,9060,9060,0
|
|
20250109,091800,6033690,9060,9060,9060,9060,30
|
|
20250109,091700,5761890,9050,9050,9050,9050,0
|
|
20250109,091600,5761890,9050,9050,9050,9050,0
|
|
20250109,091500,5761890,9050,9050,9050,9050,0
|
|
20250109,091400,5761890,9050,9050,9050,9050,50
|
|
20250109,091300,5309390,9060,9070,9070,9060,162
|
|
20250109,091200,3840560,9100,9100,9100,9090,146
|
|
20250109,091100,2512920,9090,9090,9090,9090,0
|
|
20250109,091000,2512920,9090,9090,9090,9090,2
|
|
20250109,090900,2494740,9100,9110,9110,9100,141
|
|
20250109,090800,1211630,9110,9110,9110,9110,0
|
|
20250109,090700,1211630,9110,9110,9110,9110,0
|
|
20250109,090600,1211630,9110,9110,9110,9110,0
|
|
20250109,090500,1211630,9110,9110,9110,9110,0
|
|
20250109,090400,1211630,9110,9110,9110,9110,25
|
|
20250109,090300,983880,9110,9110,9110,9110,0
|
|
20250109,090200,983880,9110,9110,9110,9110,0
|
|
20250109,090100,983880,9110,9110,9110,9110,28
|
|
20250109,090000,728800,9110,9110,9110,9110,80
|