579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,183600,69658840,9020,9020,9020,9020,414
|
|
20250109,183500,69658840,9020,9020,9020,9020,0
|
|
20250109,183400,69658840,9020,9020,9020,9020,0
|
|
20250109,183300,69658840,9020,9020,9020,9020,0
|
|
20250109,183200,69658840,9020,9020,9020,9020,0
|
|
20250109,183100,69658840,9020,9020,9020,9020,0
|
|
20250109,183000,69658840,9020,9020,9020,9020,0
|
|
20250109,182900,69658840,9020,9020,9020,9020,0
|
|
20250109,182800,69658840,9020,9020,9020,9020,0
|
|
20250109,182700,69658840,9020,9020,9020,9020,0
|
|
20250109,182600,69658840,9020,9020,9020,9020,0
|
|
20250109,182500,69658840,9020,9020,9020,9020,0
|
|
20250109,182400,69658840,9020,9020,9020,9020,0
|
|
20250109,182300,69658840,9020,9020,9020,9020,0
|
|
20250109,182200,69658840,9020,9020,9020,9020,0
|
|
20250109,182100,69658840,9020,9020,9020,9020,0
|
|
20250109,182000,69658840,9020,9020,9020,9020,0
|
|
20250109,181900,69658840,9020,9020,9020,9020,0
|
|
20250109,181800,69658840,9020,9020,9020,9020,0
|
|
20250109,181700,69658840,9020,9020,9020,9020,0
|
|
20250109,181600,69658840,9020,9020,9020,9020,0
|
|
20250109,181500,69658840,9020,9020,9020,9020,0
|
|
20250109,181400,69658840,9020,9020,9020,9020,0
|
|
20250109,181300,69658840,9020,9020,9020,9020,0
|
|
20250109,181200,69658840,9020,9020,9020,9020,0
|
|
20250109,181100,69658840,9020,9020,9020,9020,0
|
|
20250109,181000,69658840,9020,9020,9020,9020,0
|
|
20250109,180900,69658840,9020,9020,9020,9020,0
|
|
20250109,180800,69658840,9020,9020,9020,9020,0
|
|
20250109,180700,69658840,9020,9020,9020,9020,0
|
|
20250109,180600,69658840,9020,9020,9020,9020,414
|
|
20250109,180500,69658840,9020,9020,9020,9020,0
|
|
20250109,180400,69658840,9020,9020,9020,9020,0
|
|
20250109,180300,69658840,9020,9020,9020,9020,0
|
|
20250109,180200,69658840,9020,9020,9020,9020,0
|
|
20250109,180100,69658840,9020,9020,9020,9020,0
|
|
20250109,180000,69658840,9020,9020,9020,9020,0
|
|
20250109,175900,69658840,9020,9020,9020,9020,0
|
|
20250109,175800,69658840,9020,9020,9020,9020,0
|
|
20250109,175700,69658840,9020,9020,9020,9020,0
|
|
20250109,175600,69658840,9020,9020,9020,9020,0
|
|
20250109,175500,69658840,9020,9020,9020,9020,0
|
|
20250109,175400,69658840,9020,9020,9020,9020,0
|
|
20250109,175300,69658840,9020,9020,9020,9020,0
|
|
20250109,175200,69658840,9020,9020,9020,9020,0
|
|
20250109,175100,69658840,9020,9020,9020,9020,0
|
|
20250109,175000,69658840,9020,9020,9020,9020,0
|
|
20250109,174900,69658840,9020,9020,9020,9020,0
|
|
20250109,174800,69658840,9020,9020,9020,9020,0
|
|
20250109,174700,69658840,9020,9020,9020,9020,0
|
|
20250109,174600,69658840,9020,9020,9020,9020,0
|
|
20250109,174500,69658840,9020,9020,9020,9020,0
|
|
20250109,174400,69658840,9020,9020,9020,9020,0
|
|
20250109,174300,69658840,9020,9020,9020,9020,0
|
|
20250109,174200,69658840,9020,9020,9020,9020,0
|
|
20250109,174100,69658840,9020,9020,9020,9020,0
|
|
20250109,174000,69658840,9020,9020,9020,9020,0
|
|
20250109,173900,69658840,9020,9020,9020,9020,0
|
|
20250109,173800,69658840,9020,9020,9020,9020,0
|
|
20250109,173700,69658840,9020,9020,9020,9020,0
|
|
20250109,173600,69658840,9020,9020,9020,9020,414
|
|
20250109,173500,69658840,9020,9020,9020,9020,0
|
|
20250109,173400,69658840,9020,9020,9020,9020,0
|
|
20250109,173300,69658840,9020,9020,9020,9020,0
|
|
20250109,173200,69658840,9020,9020,9020,9020,0
|
|
20250109,173100,69658840,9020,9020,9020,9020,0
|
|
20250109,173000,69658840,9020,9020,9020,9020,0
|
|
20250109,172900,69658840,9020,9020,9020,9020,0
|
|
20250109,172800,69658840,9020,9020,9020,9020,0
|
|
20250109,172700,69658840,9020,9020,9020,9020,0
|
|
20250109,172600,69658840,9020,9020,9020,9020,0
|
|
20250109,172500,69658840,9020,9020,9020,9020,0
|
|
20250109,172400,69658840,9020,9020,9020,9020,0
|
|
20250109,172300,69658840,9020,9020,9020,9020,0
|
|
20250109,172200,69658840,9020,9020,9020,9020,0
|
|
20250109,172100,69658840,9020,9020,9020,9020,0
|
|
20250109,172000,69658840,9020,9020,9020,9020,0
|
|
20250109,171900,69658840,9020,9020,9020,9020,0
|
|
20250109,171800,69658840,9020,9020,9020,9020,0
|
|
20250109,171700,69658840,9020,9020,9020,9020,0
|
|
20250109,171600,69658840,9020,9020,9020,9020,0
|
|
20250109,171500,69658840,9020,9020,9020,9020,0
|
|
20250109,171400,69658840,9020,9020,9020,9020,0
|
|
20250109,171300,69658840,9020,9020,9020,9020,0
|
|
20250109,171200,69658840,9020,9020,9020,9020,0
|
|
20250109,171100,69658840,9020,9020,9020,9020,0
|
|
20250109,171000,69658840,9020,9020,9020,9020,0
|
|
20250109,170900,69658840,9020,9020,9020,9020,0
|
|
20250109,170800,69658840,9020,9020,9020,9020,0
|
|
20250109,170700,69658840,9020,9020,9020,9020,0
|
|
20250109,170600,69658840,9020,9020,9020,9020,414
|
|
20250109,170500,69658840,9020,9020,9020,9020,0
|
|
20250109,170400,69658840,9020,9020,9020,9020,0
|
|
20250109,170300,69658840,9020,9020,9020,9020,0
|
|
20250109,170200,69658840,9020,9020,9020,9020,0
|
|
20250109,170100,69658840,9020,9020,9020,9020,0
|
|
20250109,170000,69658840,9020,9020,9020,9020,0
|
|
20250109,165900,69658840,9020,9020,9020,9020,0
|
|
20250109,165800,69658840,9020,9020,9020,9020,0
|
|
20250109,165700,69658840,9020,9020,9020,9020,0
|
|
20250109,165600,69658840,9020,9020,9020,9020,0
|
|
20250109,165500,69658840,9020,9020,9020,9020,0
|
|
20250109,165400,69658840,9020,9020,9020,9020,0
|
|
20250109,165300,69658840,9020,9020,9020,9020,0
|
|
20250109,165200,69658840,9020,9020,9020,9020,0
|
|
20250109,165100,69658840,9020,9020,9020,9020,0
|
|
20250109,165000,69658840,9020,9020,9020,9020,0
|
|
20250109,164900,69658840,9020,9020,9020,9020,0
|
|
20250109,164800,69658840,9020,9020,9020,9020,0
|
|
20250109,164700,69658840,9020,9020,9020,9020,0
|
|
20250109,164600,69658840,9020,9020,9020,9020,0
|
|
20250109,164500,69658840,9020,9020,9020,9020,0
|
|
20250109,164400,69658840,9020,9020,9020,9020,0
|
|
20250109,164300,69658840,9020,9020,9020,9020,0
|
|
20250109,164200,69658840,9020,9020,9020,9020,0
|
|
20250109,164100,69658840,9020,9020,9020,9020,0
|
|
20250109,164000,69658840,9020,9020,9020,9020,0
|
|
20250109,163900,69658840,9020,9020,9020,9020,0
|
|
20250109,163800,69658840,9020,9020,9020,9020,0
|
|
20250109,163700,69658840,9020,9020,9020,9020,0
|
|
20250109,163600,69658840,9020,9020,9020,9020,414
|
|
20250109,163500,69658840,9020,9020,9020,9020,0
|
|
20250109,163400,69658840,9020,9020,9020,9020,0
|
|
20250109,163300,69658840,9020,9020,9020,9020,0
|
|
20250109,163200,69658840,9020,9020,9020,9020,0
|
|
20250109,163100,69658840,9020,9020,9020,9020,0
|
|
20250109,163000,69658840,9020,9020,9020,9020,0
|
|
20250109,162900,69658840,9020,9020,9020,9020,0
|
|
20250109,162800,69658840,9020,9020,9020,9020,0
|
|
20250109,162700,69658840,9020,9020,9020,9020,0
|
|
20250109,162600,69658840,9020,9020,9020,9020,0
|
|
20250109,162500,69658840,9020,9020,9020,9020,0
|
|
20250109,162400,69658840,9020,9020,9020,9020,0
|
|
20250109,162300,69658840,9020,9020,9020,9020,0
|
|
20250109,162200,69658840,9020,9020,9020,9020,0
|
|
20250109,162100,69658840,9020,9020,9020,9020,0
|
|
20250109,162000,69658840,9020,9020,9020,9020,0
|
|
20250109,161900,69658840,9020,9020,9020,9020,0
|
|
20250109,161800,69658840,9020,9020,9020,9020,0
|
|
20250109,161700,69658840,9020,9020,9020,9020,0
|
|
20250109,161600,69658840,9020,9020,9020,9020,0
|
|
20250109,161500,69658840,9020,9020,9020,9020,0
|
|
20250109,161400,69658840,9020,9020,9020,9020,0
|
|
20250109,161300,69658840,9020,9020,9020,9020,0
|
|
20250109,161200,69658840,9020,9020,9020,9020,0
|
|
20250109,161100,69658840,9020,9020,9020,9020,0
|
|
20250109,161000,69658840,9020,9020,9020,9020,0
|
|
20250109,160900,69658840,9020,9020,9020,9020,0
|
|
20250109,160800,69658840,9020,9020,9020,9020,0
|
|
20250109,160700,69658840,9020,9020,9020,9020,0
|
|
20250109,160600,69658840,9020,9020,9020,9020,414
|
|
20250109,160500,69658840,9020,9020,9020,9020,0
|
|
20250109,160400,69658840,9020,9020,9020,9020,0
|
|
20250109,160300,69658840,9020,9020,9020,9020,0
|
|
20250109,160200,69658840,9020,9020,9020,9020,0
|
|
20250109,160100,69658840,9020,9020,9020,9020,0
|
|
20250109,160000,69658840,9020,9020,9020,9020,0
|
|
20250109,155900,69658840,9020,9020,9020,9020,0
|
|
20250109,155800,69658840,9020,9020,9020,9020,0
|
|
20250109,155700,69658840,9020,9020,9020,9020,0
|
|
20250109,155600,69658840,9020,9020,9020,9020,0
|
|
20250109,155500,69658840,9020,9020,9020,9020,0
|
|
20250109,155400,69658840,9020,9020,9020,9020,0
|
|
20250109,155300,69658840,9020,9020,9020,9020,0
|
|
20250109,155200,69658840,9020,9020,9020,9020,0
|
|
20250109,155100,69658840,9020,9020,9020,9020,0
|
|
20250109,155000,69658840,9020,9020,9020,9020,0
|
|
20250109,154900,69658840,9020,9020,9020,9020,0
|
|
20250109,154800,69658840,9020,9020,9020,9020,0
|
|
20250109,154700,69658840,9020,9020,9020,9020,0
|
|
20250109,154600,69658840,9020,9020,9020,9020,0
|
|
20250109,154500,69658840,9020,9020,9020,9020,0
|
|
20250109,154400,69658840,9020,9020,9020,9020,0
|
|
20250109,154300,69658840,9020,9020,9020,9020,0
|
|
20250109,154200,69658840,9020,9020,9020,9020,0
|
|
20250109,154100,69658840,9020,9020,9020,9020,0
|
|
20250109,154000,69658840,9020,9020,9020,9020,0
|
|
20250109,153900,69658840,9020,9020,9020,9020,0
|
|
20250109,153800,69658840,9020,9020,9020,9020,0
|
|
20250109,153700,69658840,9020,9020,9020,9020,0
|
|
20250109,153600,69658840,9020,9020,9020,9020,414
|
|
20250109,153500,69658840,9020,9020,9020,9020,0
|
|
20250109,153400,69658840,9020,9020,9020,9020,0
|
|
20250109,153300,69658840,9020,9020,9020,9020,0
|
|
20250109,153200,69658840,9020,9020,9020,9020,0
|
|
20250109,153100,69658840,9020,9020,9020,9020,0
|
|
20250109,153000,69658840,9020,9020,9020,9020,414
|
|
20250109,152900,65924560,9030,9030,9030,9030,0
|
|
20250109,152800,65924560,9030,9030,9030,9030,0
|
|
20250109,152700,65924560,9030,9030,9030,9030,0
|
|
20250109,152600,65924560,9030,9030,9030,9030,0
|
|
20250109,152500,65924560,9030,9030,9030,9030,0
|
|
20250109,152400,65924560,9030,9030,9030,9030,0
|
|
20250109,152300,65924560,9030,9030,9030,9030,0
|
|
20250109,152200,65924560,9030,9030,9030,9030,0
|
|
20250109,152100,65924560,9030,9030,9030,9030,0
|
|
20250109,152000,65924560,9030,9030,9030,9030,0
|
|
20250109,151900,65924560,9030,9030,9030,9030,0
|
|
20250109,151800,65924560,9030,9030,9030,9030,0
|
|
20250109,151700,65924560,9030,9030,9030,9030,0
|
|
20250109,151600,65924560,9030,9030,9030,9030,100
|
|
20250109,151500,65021560,9030,9030,9030,9030,105
|
|
20250109,151400,64073410,9040,9040,9040,9040,0
|
|
20250109,151300,64073410,9040,9040,9040,9040,130
|
|
20250109,151200,62898210,9040,9040,9040,9040,0
|
|
20250109,151100,62898210,9040,9040,9040,9040,15
|
|
20250109,151000,62762610,9040,9040,9040,9040,0
|
|
20250109,150900,62762610,9040,9040,9040,9040,0
|
|
20250109,150800,62762610,9040,9040,9040,9040,0
|
|
20250109,150700,62762610,9040,9030,9040,9030,112
|
|
20250109,150600,61751130,9040,9040,9040,9040,0
|
|
20250109,150500,61751130,9040,9040,9040,9040,0
|
|
20250109,150400,61751130,9040,9040,9040,9040,0
|
|
20250109,150300,61751130,9040,9040,9040,9040,0
|
|
20250109,150200,61751130,9040,9040,9040,9040,0
|
|
20250109,150100,61751130,9040,9040,9040,9040,0
|
|
20250109,150000,61751130,9040,9040,9040,9040,0
|
|
20250109,145900,61751130,9040,9040,9040,9040,0
|
|
20250109,145800,61751130,9040,9040,9040,9040,0
|
|
20250109,145700,61751130,9040,9040,9040,9040,0
|
|
20250109,145600,61751130,9040,9040,9040,9040,9
|
|
20250109,145500,61669770,9020,9020,9020,9020,0
|
|
20250109,145400,61669770,9020,9020,9020,9020,0
|
|
20250109,145300,61669770,9020,9020,9020,9020,0
|
|
20250109,145200,61669770,9020,9020,9020,9020,0
|
|
20250109,145100,61669770,9020,9020,9020,9020,0
|
|
20250109,145000,61669770,9020,9020,9020,9020,345
|
|
20250109,144900,58557870,9020,9020,9020,9020,16
|
|
20250109,144800,58413550,9030,9030,9030,9030,0
|
|
20250109,144700,58413550,9030,9030,9030,9030,0
|
|
20250109,144600,58413550,9030,9030,9030,9030,0
|
|
20250109,144500,58413550,9030,9030,9030,9030,0
|
|
20250109,144400,58413550,9030,9030,9030,9030,0
|
|
20250109,144300,58413550,9030,9030,9030,9030,155
|
|
20250109,144200,57013900,9030,9030,9030,9030,0
|
|
20250109,144100,57013900,9030,9030,9030,9030,10
|
|
20250109,144000,56923600,9040,9040,9040,9040,0
|
|
20250109,143900,56923600,9040,9040,9040,9040,0
|
|
20250109,143800,56923600,9040,9040,9040,9040,0
|
|
20250109,143700,56923600,9040,9040,9040,9040,0
|
|
20250109,143600,56923600,9040,9040,9040,9040,0
|
|
20250109,143500,56923600,9040,9040,9040,9040,0
|
|
20250109,143400,56923600,9040,9040,9040,9040,9
|
|
20250109,143300,56842240,9040,9040,9040,9040,0
|
|
20250109,143200,56842240,9040,9040,9040,9040,0
|
|
20250109,143100,56842240,9040,9040,9040,9040,0
|
|
20250109,143000,56842240,9040,9040,9040,9040,0
|
|
20250109,142900,56842240,9040,9040,9040,9040,0
|
|
20250109,142800,56842240,9040,9040,9040,9040,0
|
|
20250109,142700,56842240,9040,9040,9040,9040,0
|
|
20250109,142600,56842240,9040,9040,9040,9040,0
|
|
20250109,142500,56842240,9040,9040,9040,9040,0
|
|
20250109,142400,56842240,9040,9040,9040,9040,0
|
|
20250109,142300,56842240,9040,9040,9040,9040,1
|
|
20250109,142200,56833200,9030,9030,9030,9030,60
|
|
20250109,142100,56291400,9040,9040,9040,9040,1
|
|
20250109,142000,56282360,9020,9020,9020,9020,0
|
|
20250109,141900,56282360,9020,9020,9020,9020,0
|
|
20250109,141800,56282360,9020,9020,9020,9020,0
|
|
20250109,141700,56282360,9020,9020,9020,9020,0
|
|
20250109,141600,56282360,9020,9020,9020,9020,0
|
|
20250109,141500,56282360,9020,9020,9020,9020,0
|
|
20250109,141400,56282360,9020,9020,9020,9020,0
|
|
20250109,141300,56282360,9020,9020,9020,9020,0
|
|
20250109,141200,56282360,9020,9020,9020,9020,0
|
|
20250109,141100,56282360,9020,9020,9020,9020,0
|
|
20250109,141000,56282360,9020,9020,9020,9020,0
|
|
20250109,140900,56282360,9020,9020,9020,9020,0
|
|
20250109,140800,56282360,9020,9020,9020,9020,0
|
|
20250109,140700,56282360,9020,9020,9020,9020,0
|
|
20250109,140600,56282360,9020,9020,9020,9020,20
|
|
20250109,140500,56101960,9020,9020,9020,9020,0
|
|
20250109,140400,56101960,9020,9020,9020,9020,0
|
|
20250109,140300,56101960,9020,9020,9020,9020,0
|
|
20250109,140200,56101960,9020,9020,9020,9020,0
|
|
20250109,140100,56101960,9020,9020,9020,9020,0
|
|
20250109,140000,56101960,9020,9020,9020,9020,0
|
|
20250109,135900,56101960,9020,9020,9020,9020,0
|
|
20250109,135800,56101960,9020,9020,9020,9020,0
|
|
20250109,135700,56101960,9020,9020,9020,9020,0
|
|
20250109,135600,56101960,9020,9020,9020,9020,0
|
|
20250109,135500,56101960,9020,9020,9020,9020,0
|
|
20250109,135400,56101960,9020,9020,9020,9020,0
|
|
20250109,135300,56101960,9020,9020,9020,9020,0
|
|
20250109,135200,56101960,9020,9020,9020,9020,0
|
|
20250109,135100,56101960,9020,9020,9020,9020,0
|
|
20250109,135000,56101960,9020,9020,9020,9020,0
|
|
20250109,134900,56101960,9020,9020,9020,9020,0
|
|
20250109,134800,56101960,9020,9020,9020,9020,0
|
|
20250109,134700,56101960,9020,9020,9020,9020,0
|
|
20250109,134600,56101960,9020,9020,9020,9020,0
|
|
20250109,134500,56101960,9020,9020,9020,9020,0
|
|
20250109,134400,56101960,9020,9020,9020,9020,641
|
|
20250109,134300,50320140,9020,9020,9020,9020,0
|
|
20250109,134200,50320140,9020,9020,9020,9020,0
|
|
20250109,134100,50320140,9020,9020,9020,9020,0
|
|
20250109,134000,50320140,9020,9020,9020,9020,0
|
|
20250109,133900,50320140,9020,9020,9020,9020,0
|
|
20250109,133800,50320140,9020,9020,9020,9020,0
|
|
20250109,133700,50320140,9020,9020,9020,9020,0
|
|
20250109,133600,50320140,9020,9020,9020,9020,0
|
|
20250109,133500,50320140,9020,9020,9020,9020,64
|
|
20250109,133400,49742860,9020,9020,9020,9020,2
|
|
20250109,133300,49724820,9020,9020,9020,9020,2
|
|
20250109,133200,49706780,9020,9020,9030,9020,203
|
|
20250109,133100,47873720,9020,9030,9030,9020,3
|
|
20250109,133000,47846650,9020,9030,9030,9020,408
|
|
20250109,132900,44162420,9030,9030,9030,9030,2
|
|
20250109,132800,44144360,9030,9030,9030,9030,6
|
|
20250109,132700,44090180,9030,9030,9030,9030,1
|
|
20250109,132600,44081150,9040,9040,9040,9040,0
|
|
20250109,132500,44081150,9040,9040,9040,9040,0
|
|
20250109,132400,44081150,9040,9040,9040,9040,191
|
|
20250109,132300,42354510,9050,9050,9050,9050,0
|
|
20250109,132200,42354510,9050,9050,9050,9050,0
|
|
20250109,132100,42354510,9050,9050,9050,9050,0
|
|
20250109,132000,42354510,9050,9050,9050,9050,0
|
|
20250109,131900,42354510,9050,9050,9050,9050,0
|
|
20250109,131800,42354510,9050,9050,9050,9050,0
|
|
20250109,131700,42354510,9050,9050,9050,9050,0
|
|
20250109,131600,42354510,9050,9050,9050,9050,0
|
|
20250109,131500,42354510,9050,9050,9050,9050,1
|
|
20250109,131400,42345460,9050,9050,9050,9050,0
|
|
20250109,131300,42345460,9050,9050,9050,9050,50
|
|
20250109,131200,41892960,9050,9050,9050,9050,11
|
|
20250109,131100,41793410,9050,9050,9050,9050,0
|
|
20250109,131000,41793410,9050,9050,9050,9050,0
|
|
20250109,130900,41793410,9050,9050,9050,9050,47
|
|
20250109,130800,41368060,9060,9060,9060,9060,0
|
|
20250109,130700,41368060,9060,9060,9060,9060,0
|
|
20250109,130600,41368060,9060,9060,9060,9060,0
|
|
20250109,130500,41368060,9060,9060,9060,9060,0
|
|
20250109,130400,41368060,9060,9060,9060,9060,0
|
|
20250109,130300,41368060,9060,9060,9060,9060,0
|
|
20250109,130200,41368060,9060,9060,9060,9060,0
|
|
20250109,130100,41368060,9060,9060,9060,9060,0
|
|
20250109,130000,41368060,9060,9060,9060,9060,0
|
|
20250109,125900,41368060,9060,9060,9060,9060,0
|
|
20250109,125800,41368060,9060,9060,9060,9060,0
|
|
20250109,125700,41368060,9060,9060,9060,9060,0
|
|
20250109,125600,41368060,9060,9060,9060,9060,0
|
|
20250109,125500,41368060,9060,9060,9060,9060,0
|
|
20250109,125400,41368060,9060,9060,9060,9060,1
|
|
20250109,125300,41359000,9040,9040,9040,9040,0
|
|
20250109,125200,41359000,9040,9040,9040,9040,0
|
|
20250109,125100,41359000,9040,9040,9040,9040,0
|
|
20250109,125000,41359000,9040,9040,9040,9040,0
|
|
20250109,124900,41359000,9040,9040,9040,9040,0
|
|
20250109,124800,41359000,9040,9040,9040,9040,0
|
|
20250109,124700,41359000,9040,9040,9040,9040,0
|
|
20250109,124600,41359000,9040,9040,9040,9040,0
|
|
20250109,124500,41359000,9040,9040,9040,9040,0
|
|
20250109,124400,41359000,9040,9040,9040,9040,0
|
|
20250109,124300,41359000,9040,9040,9040,9040,0
|
|
20250109,124200,41359000,9040,9040,9040,9040,0
|
|
20250109,124100,41359000,9040,9040,9040,9040,0
|
|
20250109,124000,41359000,9040,9040,9040,9040,0
|
|
20250109,123900,41359000,9040,9040,9040,9040,0
|
|
20250109,123800,41359000,9040,9040,9040,9040,0
|
|
20250109,123700,41359000,9040,9040,9040,9040,0
|
|
20250109,123600,41359000,9040,9040,9040,9040,0
|
|
20250109,123500,41359000,9040,9040,9040,9040,0
|
|
20250109,123400,41359000,9040,9040,9040,9040,0
|
|
20250109,123300,41359000,9040,9040,9040,9040,0
|
|
20250109,123200,41359000,9040,9040,9040,9040,10
|
|
20250109,123100,41268600,9040,9040,9040,9040,0
|
|
20250109,123000,41268600,9040,9040,9040,9040,0
|
|
20250109,122900,41268600,9040,9040,9040,9040,0
|
|
20250109,122800,41268600,9040,9040,9040,9040,0
|
|
20250109,122700,41268600,9040,9040,9040,9040,100
|
|
20250109,122600,40364600,9040,9040,9040,9040,0
|
|
20250109,122500,40364600,9040,9040,9040,9040,0
|
|
20250109,122400,40364600,9040,9040,9040,9040,0
|
|
20250109,122300,40364600,9040,9040,9040,9040,0
|
|
20250109,122200,40364600,9040,9040,9040,9040,0
|
|
20250109,122100,40364600,9040,9040,9040,9040,0
|
|
20250109,122000,40364600,9040,9040,9040,9040,0
|
|
20250109,121900,40364600,9040,9040,9040,9040,0
|
|
20250109,121800,40364600,9040,9040,9040,9040,0
|
|
20250109,121700,40364600,9040,9040,9040,9040,0
|
|
20250109,121600,40364600,9040,9040,9040,9040,0
|
|
20250109,121500,40364600,9040,9040,9040,9040,0
|
|
20250109,121400,40364600,9040,9040,9040,9040,0
|
|
20250109,121300,40364600,9040,9040,9040,9040,0
|
|
20250109,121200,40364600,9040,9040,9040,9040,0
|
|
20250109,121100,40364600,9040,9040,9040,9040,0
|
|
20250109,121000,40364600,9040,9040,9040,9040,0
|
|
20250109,120900,40364600,9040,9040,9040,9040,0
|
|
20250109,120800,40364600,9040,9040,9040,9040,0
|
|
20250109,120700,40364600,9040,9040,9040,9040,20
|
|
20250109,120600,40183800,9040,9040,9040,9040,0
|
|
20250109,120500,40183800,9040,9040,9040,9040,0
|
|
20250109,120400,40183800,9040,9040,9040,9040,0
|
|
20250109,120300,40183800,9040,9040,9040,9040,0
|
|
20250109,120200,40183800,9040,9040,9040,9040,20
|
|
20250109,120100,40003000,9040,9040,9040,9040,0
|
|
20250109,120000,40003000,9040,9040,9040,9040,79
|
|
20250109,115900,39288840,9040,9040,9040,9040,10
|
|
20250109,115800,39198440,9040,9040,9040,9040,0
|
|
20250109,115700,39198440,9040,9040,9040,9040,0
|
|
20250109,115600,39198440,9040,9040,9040,9040,0
|
|
20250109,115500,39198440,9040,9040,9040,9040,1
|
|
20250109,115400,39189400,9040,9040,9040,9040,1
|
|
20250109,115300,39180360,9040,9040,9040,9040,0
|
|
20250109,115200,39180360,9040,9040,9040,9040,0
|
|
20250109,115100,39180360,9040,9040,9040,9040,0
|
|
20250109,115000,39180360,9040,9040,9040,9040,0
|
|
20250109,114900,39180360,9040,9040,9040,9040,0
|
|
20250109,114800,39180360,9040,9040,9040,9040,0
|
|
20250109,114700,39180360,9040,9040,9040,9040,0
|
|
20250109,114600,39180360,9040,9040,9040,9040,0
|
|
20250109,114500,39180360,9040,9040,9040,9040,0
|
|
20250109,114400,39180360,9040,9040,9040,9040,0
|
|
20250109,114300,39180360,9040,9040,9040,9040,0
|
|
20250109,114200,39180360,9040,9040,9040,9040,5
|
|
20250109,114100,39135160,9030,9030,9030,9030,0
|
|
20250109,114000,39135160,9030,9030,9030,9030,0
|
|
20250109,113900,39135160,9030,9030,9030,9030,0
|
|
20250109,113800,39135160,9030,9030,9030,9030,0
|
|
20250109,113700,39135160,9030,9030,9030,9030,0
|
|
20250109,113600,39135160,9030,9030,9030,9030,0
|
|
20250109,113500,39135160,9030,9030,9030,9030,0
|
|
20250109,113400,39135160,9030,9030,9030,9030,0
|
|
20250109,113300,39135160,9030,9030,9030,9030,3
|
|
20250109,113200,39108070,9070,9070,9070,9070,0
|
|
20250109,113100,39108070,9070,9070,9070,9070,0
|
|
20250109,113000,39108070,9070,9070,9070,9070,0
|
|
20250109,112900,39108070,9070,9070,9070,9070,0
|
|
20250109,112800,39108070,9070,9070,9070,9070,0
|
|
20250109,112700,39108070,9070,9070,9070,9070,0
|
|
20250109,112600,39108070,9070,9070,9070,9070,0
|
|
20250109,112500,39108070,9070,9070,9070,9070,0
|
|
20250109,112400,39108070,9070,9070,9070,9070,0
|
|
20250109,112300,39108070,9070,9070,9070,9070,0
|
|
20250109,112200,39108070,9070,9070,9070,9070,0
|
|
20250109,112100,39108070,9070,9070,9070,9070,0
|
|
20250109,112000,39108070,9070,9070,9070,9070,0
|
|
20250109,111900,39108070,9070,9070,9070,9070,0
|
|
20250109,111800,39108070,9070,9070,9070,9070,1
|
|
20250109,111700,39099000,9050,9050,9050,9050,0
|
|
20250109,111600,39099000,9050,9050,9050,9050,1
|
|
20250109,111500,39089950,9040,9040,9040,9040,0
|
|
20250109,111400,39089950,9040,9040,9040,9040,20
|
|
20250109,111300,38909150,9040,9040,9040,9040,0
|
|
20250109,111200,38909150,9040,9040,9040,9040,0
|
|
20250109,111100,38909150,9040,9040,9040,9040,0
|
|
20250109,111000,38909150,9040,9040,9040,9040,0
|
|
20250109,110900,38909150,9040,9040,9040,9040,0
|
|
20250109,110800,38909150,9040,9040,9040,9040,0
|
|
20250109,110700,38909150,9040,9040,9040,9040,0
|
|
20250109,110600,38909150,9040,9040,9040,9040,0
|
|
20250109,110500,38909150,9040,9040,9040,9040,0
|
|
20250109,110400,38909150,9040,9040,9040,9040,1
|
|
20250109,110300,38900110,9030,9030,9030,9030,0
|
|
20250109,110200,38900110,9030,9030,9030,9030,0
|
|
20250109,110100,38900110,9030,9030,9030,9030,0
|
|
20250109,110000,38900110,9030,9030,9030,9030,57
|
|
20250109,105900,38385400,9030,9030,9030,9030,0
|
|
20250109,105800,38385400,9030,9030,9030,9030,1
|
|
20250109,105700,38376370,9030,9030,9030,9030,0
|
|
20250109,105600,38376370,9030,9030,9030,9030,0
|
|
20250109,105500,38376370,9030,9030,9030,9030,0
|
|
20250109,105400,38376370,9030,9030,9030,9030,0
|
|
20250109,105300,38376370,9030,9030,9030,9030,0
|
|
20250109,105200,38376370,9030,9030,9030,9030,0
|
|
20250109,105100,38376370,9030,9030,9030,9030,0
|
|
20250109,105000,38376370,9030,9030,9030,9030,0
|
|
20250109,104900,38376370,9030,9030,9030,9030,100
|
|
20250109,104800,37473370,9030,9030,9030,9030,0
|
|
20250109,104700,37473370,9030,9030,9030,9030,0
|
|
20250109,104600,37473370,9030,9030,9030,9030,300
|
|
20250109,104500,34764370,9040,9040,9040,9040,0
|
|
20250109,104400,34764370,9040,9040,9040,9040,50
|
|
20250109,104300,34312370,9050,9050,9050,9050,0
|
|
20250109,104200,34312370,9050,9050,9050,9050,0
|
|
20250109,104100,34312370,9050,9050,9050,9050,0
|
|
20250109,104000,34312370,9050,9050,9050,9050,0
|
|
20250109,103900,34312370,9050,9050,9050,9050,0
|
|
20250109,103800,34312370,9050,9050,9050,9050,10
|
|
20250109,103700,34221870,9070,9070,9070,9070,0
|
|
20250109,103600,34221870,9070,9070,9070,9070,0
|
|
20250109,103500,34221870,9070,9070,9070,9070,0
|
|
20250109,103400,34221870,9070,9070,9070,9070,0
|
|
20250109,103300,34221870,9070,9070,9070,9070,0
|
|
20250109,103200,34221870,9070,9070,9070,9070,0
|
|
20250109,103100,34221870,9070,9070,9070,9070,0
|
|
20250109,103000,34221870,9070,9070,9070,9070,0
|
|
20250109,102900,34221870,9070,9070,9070,9070,0
|
|
20250109,102800,34221870,9070,9070,9070,9070,0
|
|
20250109,102700,34221870,9070,9070,9070,9070,0
|
|
20250109,102600,34221870,9070,9070,9070,9070,0
|
|
20250109,102500,34221870,9070,9070,9070,9070,0
|
|
20250109,102400,34221870,9070,9070,9070,9070,0
|
|
20250109,102300,34221870,9070,9070,9070,9070,0
|
|
20250109,102200,34221870,9070,9070,9070,9070,0
|
|
20250109,102100,34221870,9070,9070,9070,9070,23
|
|
20250109,102000,34013260,9030,9030,9030,9030,0
|
|
20250109,101900,34013260,9030,9040,9040,9030,200
|
|
20250109,101800,32207250,9030,9030,9030,9030,0
|
|
20250109,101700,32207250,9030,9030,9030,9030,0
|
|
20250109,101600,32207250,9030,9030,9030,9030,0
|
|
20250109,101500,32207250,9030,9030,9030,9030,1
|
|
20250109,101400,32198220,9080,9080,9080,9080,10
|
|
20250109,101300,32107420,9030,9030,9030,9030,111
|
|
20250109,101200,31105090,9030,9030,9030,9030,1
|
|
20250109,101100,31096060,9030,9030,9030,9030,0
|
|
20250109,101000,31096060,9030,9030,9030,9030,0
|
|
20250109,100900,31096060,9030,9030,9030,9030,6
|
|
20250109,100800,31041880,9030,9030,9030,9030,0
|
|
20250109,100700,31041880,9030,9030,9030,9030,0
|
|
20250109,100600,31041880,9030,9030,9030,9030,0
|
|
20250109,100500,31041880,9030,9030,9030,9030,0
|
|
20250109,100400,31041880,9030,9030,9030,9030,0
|
|
20250109,100300,31041880,9030,9030,9030,9030,0
|
|
20250109,100200,31041880,9030,9020,9030,9020,10
|
|
20250109,100100,30951670,9010,9010,9010,9010,35
|
|
20250109,100000,30636320,9030,9030,9030,9030,1
|
|
20250109,095900,30627290,9030,9030,9030,9030,0
|
|
20250109,095800,30627290,9030,9030,9030,9030,10
|
|
20250109,095700,30536990,9030,9030,9030,9030,0
|
|
20250109,095600,30536990,9030,9030,9030,9030,20
|
|
20250109,095500,30356390,9020,9020,9020,9020,0
|
|
20250109,095400,30356390,9020,9020,9020,9020,312
|
|
20250109,095300,27542150,9030,9030,9030,9030,200
|
|
20250109,095200,25736150,9030,9030,9030,9030,0
|
|
20250109,095100,25736150,9030,9030,9030,9030,1
|
|
20250109,095000,25727120,9030,9030,9030,9030,0
|
|
20250109,094900,25727120,9030,9030,9030,9030,15
|
|
20250109,094800,25591670,9020,9020,9020,9020,0
|
|
20250109,094700,25591670,9020,9020,9020,9020,162
|
|
20250109,094600,24130430,9030,9030,9030,9030,737
|
|
20250109,094500,17475320,9030,9030,9030,9030,0
|
|
20250109,094400,17475320,9030,9030,9030,9030,0
|
|
20250109,094300,17475320,9030,9030,9030,9030,100
|
|
20250109,094200,16572320,9080,9080,9080,9080,0
|
|
20250109,094100,16572320,9080,9080,9080,9080,0
|
|
20250109,094000,16572320,9080,9080,9080,9080,0
|
|
20250109,093900,16572320,9080,9080,9080,9080,1
|
|
20250109,093800,16563240,9040,9040,9040,9040,0
|
|
20250109,093700,16563240,9040,9040,9040,9040,0
|
|
20250109,093600,16563240,9040,9040,9040,9040,201
|
|
20250109,093500,14746200,9080,9080,9080,9080,50
|
|
20250109,093400,14292200,9080,9080,9080,9080,8
|
|
20250109,093300,14219560,9080,9080,9080,9080,1
|
|
20250109,093200,14210480,9080,9080,9080,9080,0
|
|
20250109,093100,14210480,9080,9080,9080,9080,0
|
|
20250109,093000,14210480,9080,9080,9080,9080,10
|
|
20250109,092900,14119680,9040,9040,9040,9040,0
|
|
20250109,092800,14119680,9040,9040,9040,9040,0
|
|
20250109,092700,14119680,9040,9040,9040,9040,300
|
|
20250109,092600,11407680,9040,9040,9040,9040,1
|
|
20250109,092500,11398640,9040,9040,9040,9040,1
|
|
20250109,092400,11389600,9090,9090,9090,9090,0
|
|
20250109,092300,11389600,9090,9090,9090,9090,0
|
|
20250109,092200,11389600,9090,9090,9090,9090,0
|
|
20250109,092100,11389600,9090,9090,9090,9090,0
|
|
20250109,092000,11389600,9090,9050,9090,9050,71
|
|
20250109,091900,10747010,9050,9050,9050,9050,0
|
|
20250109,091800,10747010,9050,9050,9050,9050,0
|
|
20250109,091700,10747010,9050,9050,9050,9050,0
|
|
20250109,091600,10747010,9050,9050,9050,9050,0
|
|
20250109,091500,10747010,9050,9050,9050,9050,100
|
|
20250109,091400,9842010,9090,9090,9090,9090,0
|
|
20250109,091300,9842010,9090,9090,9090,9090,10
|
|
20250109,091200,9751110,9090,9090,9090,9090,0
|
|
20250109,091100,9751110,9090,9090,9090,9090,1
|
|
20250109,091000,9742020,9030,9030,9030,9030,5
|
|
20250109,090900,9696870,9090,9090,9090,9090,0
|
|
20250109,090800,9696870,9090,9090,9090,9090,0
|
|
20250109,090700,9696870,9090,9090,9090,9090,1
|
|
20250109,090600,9687780,9040,9040,9040,9040,0
|
|
20250109,090500,9687780,9040,9050,9050,9040,340
|
|
20250109,090400,6612180,9050,9050,9050,9050,0
|
|
20250109,090300,6612180,9050,9050,9050,9050,140
|
|
20250109,090200,5345180,9060,9060,9060,9060,54
|
|
20250109,090100,4855940,9110,9110,9110,9110,0
|
|
20250109,090000,4855940,9110,9110,9120,9110,533
|