579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,183600,96055720,9000,9000,9000,9000,14
|
|
20250113,183500,96055720,9000,9000,9000,9000,0
|
|
20250113,183400,96055720,9000,9000,9000,9000,0
|
|
20250113,183300,96055720,9000,9000,9000,9000,0
|
|
20250113,183200,96055720,9000,9000,9000,9000,0
|
|
20250113,183100,96055720,9000,9000,9000,9000,0
|
|
20250113,183000,96055720,9000,9000,9000,9000,0
|
|
20250113,182900,96055720,9000,9000,9000,9000,0
|
|
20250113,182800,96055720,9000,9000,9000,9000,0
|
|
20250113,182700,96055720,9000,9000,9000,9000,0
|
|
20250113,182600,96055720,9000,9000,9000,9000,0
|
|
20250113,182500,96055720,9000,9000,9000,9000,0
|
|
20250113,182400,96055720,9000,9000,9000,9000,0
|
|
20250113,182300,96055720,9000,9000,9000,9000,0
|
|
20250113,182200,96055720,9000,9000,9000,9000,0
|
|
20250113,182100,96055720,9000,9000,9000,9000,0
|
|
20250113,182000,96055720,9000,9000,9000,9000,0
|
|
20250113,181900,96055720,9000,9000,9000,9000,0
|
|
20250113,181800,96055720,9000,9000,9000,9000,0
|
|
20250113,181700,96055720,9000,9000,9000,9000,0
|
|
20250113,181600,96055720,9000,9000,9000,9000,0
|
|
20250113,181500,96055720,9000,9000,9000,9000,0
|
|
20250113,181400,96055720,9000,9000,9000,9000,0
|
|
20250113,181300,96055720,9000,9000,9000,9000,0
|
|
20250113,181200,96055720,9000,9000,9000,9000,0
|
|
20250113,181100,96055720,9000,9000,9000,9000,0
|
|
20250113,181000,96055720,9000,9000,9000,9000,0
|
|
20250113,180900,96055720,9000,9000,9000,9000,0
|
|
20250113,180800,96055720,9000,9000,9000,9000,0
|
|
20250113,180700,96055720,9000,9000,9000,9000,0
|
|
20250113,180600,96055720,9000,9000,9000,9000,14
|
|
20250113,180500,96055720,9000,9000,9000,9000,0
|
|
20250113,180400,96055720,9000,9000,9000,9000,0
|
|
20250113,180300,96055720,9000,9000,9000,9000,0
|
|
20250113,180200,96055720,9000,9000,9000,9000,0
|
|
20250113,180100,96055720,9000,9000,9000,9000,0
|
|
20250113,180000,96055720,9000,9000,9000,9000,0
|
|
20250113,175900,96055720,9000,9000,9000,9000,0
|
|
20250113,175800,96055720,9000,9000,9000,9000,0
|
|
20250113,175700,96055720,9000,9000,9000,9000,0
|
|
20250113,175600,96055720,9000,9000,9000,9000,0
|
|
20250113,175500,96055720,9000,9000,9000,9000,0
|
|
20250113,175400,96055720,9000,9000,9000,9000,0
|
|
20250113,175300,96055720,9000,9000,9000,9000,0
|
|
20250113,175200,96055720,9000,9000,9000,9000,0
|
|
20250113,175100,96055720,9000,9000,9000,9000,0
|
|
20250113,175000,96055720,9000,9000,9000,9000,0
|
|
20250113,174900,96055720,9000,9000,9000,9000,0
|
|
20250113,174800,96055720,9000,9000,9000,9000,0
|
|
20250113,174700,96055720,9000,9000,9000,9000,0
|
|
20250113,174600,96055720,9000,9000,9000,9000,0
|
|
20250113,174500,96055720,9000,9000,9000,9000,0
|
|
20250113,174400,96055720,9000,9000,9000,9000,0
|
|
20250113,174300,96055720,9000,9000,9000,9000,0
|
|
20250113,174200,96055720,9000,9000,9000,9000,0
|
|
20250113,174100,96055720,9000,9000,9000,9000,0
|
|
20250113,174000,96055720,9000,9000,9000,9000,0
|
|
20250113,173900,96055720,9000,9000,9000,9000,0
|
|
20250113,173800,96055720,9000,9000,9000,9000,0
|
|
20250113,173700,96055720,9000,9000,9000,9000,0
|
|
20250113,173600,96055720,9000,9000,9000,9000,14
|
|
20250113,173500,96055720,9000,9000,9000,9000,0
|
|
20250113,173400,96055720,9000,9000,9000,9000,0
|
|
20250113,173300,96055720,9000,9000,9000,9000,0
|
|
20250113,173200,96055720,9000,9000,9000,9000,0
|
|
20250113,173100,96055720,9000,9000,9000,9000,0
|
|
20250113,173000,96055720,9000,9000,9000,9000,0
|
|
20250113,172900,96055720,9000,9000,9000,9000,0
|
|
20250113,172800,96055720,9000,9000,9000,9000,0
|
|
20250113,172700,96055720,9000,9000,9000,9000,0
|
|
20250113,172600,96055720,9000,9000,9000,9000,0
|
|
20250113,172500,96055720,9000,9000,9000,9000,0
|
|
20250113,172400,96055720,9000,9000,9000,9000,0
|
|
20250113,172300,96055720,9000,9000,9000,9000,0
|
|
20250113,172200,96055720,9000,9000,9000,9000,0
|
|
20250113,172100,96055720,9000,9000,9000,9000,0
|
|
20250113,172000,96055720,9000,9000,9000,9000,0
|
|
20250113,171900,96055720,9000,9000,9000,9000,0
|
|
20250113,171800,96055720,9000,9000,9000,9000,0
|
|
20250113,171700,96055720,9000,9000,9000,9000,0
|
|
20250113,171600,96055720,9000,9000,9000,9000,0
|
|
20250113,171500,96055720,9000,9000,9000,9000,0
|
|
20250113,171400,96055720,9000,9000,9000,9000,0
|
|
20250113,171300,96055720,9000,9000,9000,9000,0
|
|
20250113,171200,96055720,9000,9000,9000,9000,0
|
|
20250113,171100,96055720,9000,9000,9000,9000,0
|
|
20250113,171000,96055720,9000,9000,9000,9000,0
|
|
20250113,170900,96055720,9000,9000,9000,9000,0
|
|
20250113,170800,96055720,9000,9000,9000,9000,0
|
|
20250113,170700,96055720,9000,9000,9000,9000,0
|
|
20250113,170600,96055720,9000,9000,9000,9000,14
|
|
20250113,170500,96055720,9000,9000,9000,9000,0
|
|
20250113,170400,96055720,9000,9000,9000,9000,0
|
|
20250113,170300,96055720,9000,9000,9000,9000,0
|
|
20250113,170200,96055720,9000,9000,9000,9000,0
|
|
20250113,170100,96055720,9000,9000,9000,9000,0
|
|
20250113,170000,96055720,9000,9000,9000,9000,0
|
|
20250113,165900,96055720,9000,9000,9000,9000,0
|
|
20250113,165800,96055720,9000,9000,9000,9000,0
|
|
20250113,165700,96055720,9000,9000,9000,9000,0
|
|
20250113,165600,96055720,9000,9000,9000,9000,0
|
|
20250113,165500,96055720,9000,9000,9000,9000,0
|
|
20250113,165400,96055720,9000,9000,9000,9000,0
|
|
20250113,165300,96055720,9000,9000,9000,9000,0
|
|
20250113,165200,96055720,9000,9000,9000,9000,0
|
|
20250113,165100,96055720,9000,9000,9000,9000,0
|
|
20250113,165000,96055720,9000,9000,9000,9000,0
|
|
20250113,164900,96055720,9000,9000,9000,9000,0
|
|
20250113,164800,96055720,9000,9000,9000,9000,0
|
|
20250113,164700,96055720,9000,9000,9000,9000,0
|
|
20250113,164600,96055720,9000,9000,9000,9000,0
|
|
20250113,164500,96055720,9000,9000,9000,9000,0
|
|
20250113,164400,96055720,9000,9000,9000,9000,0
|
|
20250113,164300,96055720,9000,9000,9000,9000,0
|
|
20250113,164200,96055720,9000,9000,9000,9000,0
|
|
20250113,164100,96055720,9000,9000,9000,9000,0
|
|
20250113,164000,96055720,9000,9000,9000,9000,0
|
|
20250113,163900,96055720,9000,9000,9000,9000,0
|
|
20250113,163800,96055720,9000,9000,9000,9000,0
|
|
20250113,163700,96055720,9000,9000,9000,9000,0
|
|
20250113,163600,96055720,9000,9000,9000,9000,14
|
|
20250113,163500,96055720,9000,9000,9000,9000,0
|
|
20250113,163400,96055720,9000,9000,9000,9000,0
|
|
20250113,163300,96055720,9000,9000,9000,9000,0
|
|
20250113,163200,96055720,9000,9000,9000,9000,0
|
|
20250113,163100,96055720,9000,9000,9000,9000,0
|
|
20250113,163000,96055720,9000,9000,9000,9000,0
|
|
20250113,162900,96055720,9000,9000,9000,9000,0
|
|
20250113,162800,96055720,9000,9000,9000,9000,0
|
|
20250113,162700,96055720,9000,9000,9000,9000,0
|
|
20250113,162600,96055720,9000,9000,9000,9000,0
|
|
20250113,162500,96055720,9000,9000,9000,9000,0
|
|
20250113,162400,96055720,9000,9000,9000,9000,0
|
|
20250113,162300,96055720,9000,9000,9000,9000,0
|
|
20250113,162200,96055720,9000,9000,9000,9000,0
|
|
20250113,162100,96055720,9000,9000,9000,9000,0
|
|
20250113,162000,96055720,9000,9000,9000,9000,0
|
|
20250113,161900,96055720,9000,9000,9000,9000,0
|
|
20250113,161800,96055720,9000,9000,9000,9000,0
|
|
20250113,161700,96055720,9000,9000,9000,9000,0
|
|
20250113,161600,96055720,9000,9000,9000,9000,0
|
|
20250113,161500,96055720,9000,9000,9000,9000,0
|
|
20250113,161400,96055720,9000,9000,9000,9000,0
|
|
20250113,161300,96055720,9000,9000,9000,9000,0
|
|
20250113,161200,96055720,9000,9000,9000,9000,0
|
|
20250113,161100,96055720,9000,9000,9000,9000,0
|
|
20250113,161000,96055720,9000,9000,9000,9000,0
|
|
20250113,160900,96055720,9000,9000,9000,9000,0
|
|
20250113,160800,96055720,9000,9000,9000,9000,0
|
|
20250113,160700,96055720,9000,9000,9000,9000,0
|
|
20250113,160600,96055720,9000,9000,9000,9000,14
|
|
20250113,160500,96055720,9000,9000,9000,9000,0
|
|
20250113,160400,96055720,9000,9000,9000,9000,0
|
|
20250113,160300,96055720,9000,9000,9000,9000,0
|
|
20250113,160200,96055720,9000,9000,9000,9000,0
|
|
20250113,160100,96055720,9000,9000,9000,9000,0
|
|
20250113,160000,96055720,9000,9000,9000,9000,0
|
|
20250113,155900,96055720,9000,9000,9000,9000,0
|
|
20250113,155800,96055720,9000,9000,9000,9000,0
|
|
20250113,155700,96055720,9000,9000,9000,9000,0
|
|
20250113,155600,96055720,9000,9000,9000,9000,0
|
|
20250113,155500,96055720,9000,9000,9000,9000,0
|
|
20250113,155400,96055720,9000,9000,9000,9000,0
|
|
20250113,155300,96055720,9000,9000,9000,9000,0
|
|
20250113,155200,96055720,9000,9000,9000,9000,0
|
|
20250113,155100,96055720,9000,9000,9000,9000,0
|
|
20250113,155000,96055720,9000,9000,9000,9000,0
|
|
20250113,154900,96055720,9000,9000,9000,9000,0
|
|
20250113,154800,96055720,9000,9000,9000,9000,0
|
|
20250113,154700,96055720,9000,9000,9000,9000,0
|
|
20250113,154600,96055720,9000,9000,9000,9000,0
|
|
20250113,154500,96055720,9000,9000,9000,9000,0
|
|
20250113,154400,96055720,9000,9000,9000,9000,0
|
|
20250113,154300,96055720,9000,9000,9000,9000,0
|
|
20250113,154200,96055720,9000,9000,9000,9000,0
|
|
20250113,154100,96055720,9000,9000,9000,9000,0
|
|
20250113,154000,96055720,9000,9000,9000,9000,0
|
|
20250113,153900,96055720,9000,9000,9000,9000,0
|
|
20250113,153800,96055720,9000,9000,9000,9000,0
|
|
20250113,153700,96055720,9000,9000,9000,9000,0
|
|
20250113,153600,96055720,9000,9000,9000,9000,14
|
|
20250113,153500,96055720,9000,9000,9000,9000,0
|
|
20250113,153400,96055720,9000,9000,9000,9000,0
|
|
20250113,153300,96055720,9000,9000,9000,9000,0
|
|
20250113,153200,96055720,9000,9000,9000,9000,0
|
|
20250113,153100,96055720,9000,9000,9000,9000,0
|
|
20250113,153000,96055720,9000,9000,9000,9000,14
|
|
20250113,152900,95929720,9020,9020,9020,9020,0
|
|
20250113,152800,95929720,9020,9020,9020,9020,0
|
|
20250113,152700,95929720,9020,9020,9020,9020,0
|
|
20250113,152600,95929720,9020,9020,9020,9020,0
|
|
20250113,152500,95929720,9020,9020,9020,9020,0
|
|
20250113,152400,95929720,9020,9020,9020,9020,0
|
|
20250113,152300,95929720,9020,9020,9020,9020,0
|
|
20250113,152200,95929720,9020,9020,9020,9020,0
|
|
20250113,152100,95929720,9020,9020,9020,9020,0
|
|
20250113,152000,95929720,9020,9020,9020,9020,0
|
|
20250113,151900,95929720,9020,9020,9020,9020,0
|
|
20250113,151800,95929720,9020,9020,9020,9020,0
|
|
20250113,151700,95929720,9020,9020,9020,9020,0
|
|
20250113,151600,95929720,9020,9020,9020,9020,0
|
|
20250113,151500,95929720,9020,9020,9020,9020,0
|
|
20250113,151400,95929720,9020,9020,9020,9020,51
|
|
20250113,151300,95469700,9020,9020,9020,9020,0
|
|
20250113,151200,95469700,9020,9020,9020,9020,0
|
|
20250113,151100,95469700,9020,9020,9020,9020,0
|
|
20250113,151000,95469700,9020,9020,9020,9020,0
|
|
20250113,150900,95469700,9020,9020,9020,9020,0
|
|
20250113,150800,95469700,9020,9020,9020,9020,0
|
|
20250113,150700,95469700,9020,9020,9020,9020,0
|
|
20250113,150600,95469700,9020,9020,9020,9020,0
|
|
20250113,150500,95469700,9020,9020,9020,9020,0
|
|
20250113,150400,95469700,9020,9020,9020,9020,0
|
|
20250113,150300,95469700,9020,9020,9020,9020,20
|
|
20250113,150200,95289300,9000,9000,9000,9000,0
|
|
20250113,150100,95289300,9000,9000,9000,9000,0
|
|
20250113,150000,95289300,9000,9000,9000,9000,0
|
|
20250113,145900,95289300,9000,9000,9000,9000,0
|
|
20250113,145800,95289300,9000,9000,9000,9000,0
|
|
20250113,145700,95289300,9000,9000,9000,9000,99
|
|
20250113,145600,94398300,9000,9000,9000,9000,0
|
|
20250113,145500,94398300,9000,9000,9000,9000,0
|
|
20250113,145400,94398300,9000,9000,9000,9000,0
|
|
20250113,145300,94398300,9000,8990,9000,8990,4
|
|
20250113,145200,94362330,8990,8990,8990,8990,0
|
|
20250113,145100,94362330,8990,8990,8990,8990,47
|
|
20250113,145000,93939800,8980,8990,8990,8980,703
|
|
20250113,144900,87621410,9000,9000,9000,9000,251
|
|
20250113,144800,85362410,9000,9000,9000,9000,0
|
|
20250113,144700,85362410,9000,9000,9000,9000,0
|
|
20250113,144600,85362410,9000,9000,9000,9000,0
|
|
20250113,144500,85362410,9000,9000,9000,9000,0
|
|
20250113,144400,85362410,9000,9000,9000,9000,0
|
|
20250113,144300,85362410,9000,9000,9000,9000,0
|
|
20250113,144200,85362410,9000,9000,9000,9000,0
|
|
20250113,144100,85362410,9000,9000,9000,9000,0
|
|
20250113,144000,85362410,9000,9000,9000,9000,0
|
|
20250113,143900,85362410,9000,9000,9000,9000,0
|
|
20250113,143800,85362410,9000,9000,9000,9000,0
|
|
20250113,143700,85362410,9000,9000,9000,9000,0
|
|
20250113,143600,85362410,9000,9000,9000,9000,0
|
|
20250113,143500,85362410,9000,9000,9000,9000,0
|
|
20250113,143400,85362410,9000,9000,9000,9000,0
|
|
20250113,143300,85362410,9000,9000,9000,9000,50
|
|
20250113,143200,84912410,9000,9000,9000,9000,0
|
|
20250113,143100,84912410,9000,9000,9000,9000,1
|
|
20250113,143000,84903410,9020,9020,9020,9020,0
|
|
20250113,142900,84903410,9020,9020,9020,9020,0
|
|
20250113,142800,84903410,9020,9020,9020,9020,0
|
|
20250113,142700,84903410,9020,9020,9020,9020,40
|
|
20250113,142600,84542610,9010,9010,9010,9010,0
|
|
20250113,142500,84542610,9010,9010,9010,9010,60
|
|
20250113,142400,84002010,9020,9020,9020,9020,0
|
|
20250113,142300,84002010,9020,9020,9020,9020,0
|
|
20250113,142200,84002010,9020,9020,9020,9020,0
|
|
20250113,142100,84002010,9020,9020,9020,9020,0
|
|
20250113,142000,84002010,9020,9020,9020,9020,0
|
|
20250113,141900,84002010,9020,9020,9020,9020,0
|
|
20250113,141800,84002010,9020,9020,9020,9020,0
|
|
20250113,141700,84002010,9020,9020,9020,9020,0
|
|
20250113,141600,84002010,9020,9020,9020,9020,0
|
|
20250113,141500,84002010,9020,9020,9020,9020,34
|
|
20250113,141400,83695330,9020,9020,9020,9020,0
|
|
20250113,141300,83695330,9020,9020,9020,9020,0
|
|
20250113,141200,83695330,9020,9020,9020,9020,0
|
|
20250113,141100,83695330,9020,9020,9020,9020,0
|
|
20250113,141000,83695330,9020,9020,9020,9020,0
|
|
20250113,140900,83695330,9020,9020,9020,9020,0
|
|
20250113,140800,83695330,9020,9020,9020,9020,0
|
|
20250113,140700,83695330,9020,9020,9020,9020,0
|
|
20250113,140600,83695330,9020,9020,9020,9020,0
|
|
20250113,140500,83695330,9020,9020,9020,9020,0
|
|
20250113,140400,83695330,9020,9020,9020,9020,0
|
|
20250113,140300,83695330,9020,9020,9020,9020,0
|
|
20250113,140200,83695330,9020,9020,9020,9020,0
|
|
20250113,140100,83695330,9020,9020,9020,9020,0
|
|
20250113,140000,83695330,9020,9020,9020,9020,0
|
|
20250113,135900,83695330,9020,9020,9020,9020,0
|
|
20250113,135800,83695330,9020,9020,9020,9020,0
|
|
20250113,135700,83695330,9020,9020,9020,9020,127
|
|
20250113,135600,82549790,9020,9020,9020,9020,0
|
|
20250113,135500,82549790,9020,9020,9020,9020,0
|
|
20250113,135400,82549790,9020,9020,9020,9020,0
|
|
20250113,135300,82549790,9020,9020,9020,9020,0
|
|
20250113,135200,82549790,9020,9020,9020,9020,0
|
|
20250113,135100,82549790,9020,9020,9020,9020,0
|
|
20250113,135000,82549790,9020,9020,9020,9020,0
|
|
20250113,134900,82549790,9020,9020,9020,9020,126
|
|
20250113,134800,81413270,9020,9020,9020,9020,0
|
|
20250113,134700,81413270,9020,9020,9020,9020,0
|
|
20250113,134600,81413270,9020,9020,9020,9020,0
|
|
20250113,134500,81413270,9020,9020,9020,9020,0
|
|
20250113,134400,81413270,9020,9020,9020,9020,0
|
|
20250113,134300,81413270,9020,9020,9020,9020,11
|
|
20250113,134200,81314050,9020,9020,9020,9020,0
|
|
20250113,134100,81314050,9020,9020,9020,9020,0
|
|
20250113,134000,81314050,9020,9020,9020,9020,0
|
|
20250113,133900,81314050,9020,9020,9020,9020,0
|
|
20250113,133800,81314050,9020,9020,9020,9020,0
|
|
20250113,133700,81314050,9020,9020,9020,9020,0
|
|
20250113,133600,81314050,9020,9020,9020,9020,0
|
|
20250113,133500,81314050,9020,9020,9020,9020,51
|
|
20250113,133400,80854030,9030,9030,9030,9030,0
|
|
20250113,133300,80854030,9030,9020,9030,9020,24
|
|
20250113,133200,80637430,9040,9040,9040,9040,0
|
|
20250113,133100,80637430,9040,9040,9040,9040,2
|
|
20250113,133000,80619350,9040,9030,9040,9030,100
|
|
20250113,132900,79715490,9030,9030,9030,9030,0
|
|
20250113,132800,79715490,9030,9030,9030,9030,1
|
|
20250113,132700,79706460,9030,9030,9030,9030,0
|
|
20250113,132600,79706460,9030,9030,9030,9030,1
|
|
20250113,132500,79697430,9030,9030,9030,9030,0
|
|
20250113,132400,79697430,9030,9030,9030,9030,0
|
|
20250113,132300,79697430,9030,9030,9030,9030,0
|
|
20250113,132200,79697430,9030,9030,9030,9030,0
|
|
20250113,132100,79697430,9030,9030,9030,9030,0
|
|
20250113,132000,79697430,9030,9030,9030,9030,0
|
|
20250113,131900,79697430,9030,9030,9030,9030,0
|
|
20250113,131800,79697430,9030,9030,9030,9030,0
|
|
20250113,131700,79697430,9030,9030,9030,9030,0
|
|
20250113,131600,79697430,9030,9030,9030,9030,10
|
|
20250113,131500,79607130,9030,9030,9030,9030,0
|
|
20250113,131400,79607130,9030,9030,9030,9030,0
|
|
20250113,131300,79607130,9030,9030,9030,9030,0
|
|
20250113,131200,79607130,9030,9030,9030,9030,0
|
|
20250113,131100,79607130,9030,9030,9030,9030,10
|
|
20250113,131000,79516830,9030,9030,9030,9030,0
|
|
20250113,130900,79516830,9030,9040,9040,9030,39
|
|
20250113,130800,79164420,9040,9040,9040,9040,62
|
|
20250113,130700,78603940,9020,9020,9020,9020,63
|
|
20250113,130600,78035680,9020,9020,9020,9020,0
|
|
20250113,130500,78035680,9020,9020,9020,9020,55
|
|
20250113,130400,77539580,9020,9020,9020,9020,200
|
|
20250113,130300,75735580,9000,9000,9000,9000,0
|
|
20250113,130200,75735580,9000,9000,9000,9000,0
|
|
20250113,130100,75735580,9000,9000,9000,9000,0
|
|
20250113,130000,75735580,9000,9000,9000,9000,3
|
|
20250113,125900,75708580,9000,9000,9000,9000,0
|
|
20250113,125800,75708580,9000,9000,9000,9000,0
|
|
20250113,125700,75708580,9000,9000,9000,9000,584
|
|
20250113,125600,70452580,9000,9000,9000,9000,265
|
|
20250113,125500,68067580,9000,9000,9000,9000,100
|
|
20250113,125400,67167580,9000,9000,9000,9000,0
|
|
20250113,125300,67167580,9000,9000,9000,9000,35
|
|
20250113,125200,66852580,9000,9000,9000,9000,5
|
|
20250113,125100,66807580,9000,9000,9000,9000,0
|
|
20250113,125000,66807580,9000,9000,9000,9000,0
|
|
20250113,124900,66807580,9000,9000,9000,9000,0
|
|
20250113,124800,66807580,9000,9000,9000,9000,0
|
|
20250113,124700,66807580,9000,9000,9000,9000,0
|
|
20250113,124600,66807580,9000,9000,9000,9000,11
|
|
20250113,124500,66708580,9000,9000,9000,9000,0
|
|
20250113,124400,66708580,9000,9000,9000,9000,0
|
|
20250113,124300,66708580,9000,9000,9000,9000,0
|
|
20250113,124200,66708580,9000,9000,9000,9000,30
|
|
20250113,124100,66438580,9000,9000,9000,9000,0
|
|
20250113,124000,66438580,9000,8980,9000,8980,11
|
|
20250113,123900,66339600,8980,8980,8980,8980,0
|
|
20250113,123800,66339600,8980,8980,8980,8980,0
|
|
20250113,123700,66339600,8980,8980,8980,8980,1
|
|
20250113,123600,66330620,9000,9000,9000,9000,0
|
|
20250113,123500,66330620,9000,9000,9000,9000,0
|
|
20250113,123400,66330620,9000,9000,9000,9000,0
|
|
20250113,123300,66330620,9000,9000,9000,9000,5
|
|
20250113,123200,66285620,9000,9000,9000,9000,0
|
|
20250113,123100,66285620,9000,9000,9000,9000,0
|
|
20250113,123000,66285620,9000,9000,9000,9000,0
|
|
20250113,122900,66285620,9000,9000,9000,9000,20
|
|
20250113,122800,66105620,8980,8980,8980,8980,0
|
|
20250113,122700,66105620,8980,8980,8980,8980,0
|
|
20250113,122600,66105620,8980,8980,8980,8980,0
|
|
20250113,122500,66105620,8980,8980,8980,8980,41
|
|
20250113,122400,65737440,9020,9020,9020,9020,0
|
|
20250113,122300,65737440,9020,9020,9020,9020,0
|
|
20250113,122200,65737440,9020,9020,9020,9020,6
|
|
20250113,122100,65683320,9010,9010,9010,9010,0
|
|
20250113,122000,65683320,9010,9010,9010,9010,111
|
|
20250113,121900,64683210,8980,8980,8980,8980,0
|
|
20250113,121800,64683210,8980,8980,8980,8980,130
|
|
20250113,121700,63515810,9020,9020,9020,9020,0
|
|
20250113,121600,63515810,9020,9020,9020,9020,0
|
|
20250113,121500,63515810,9020,9020,9020,9020,0
|
|
20250113,121400,63515810,9020,9020,9020,9020,0
|
|
20250113,121300,63515810,9020,9020,9020,9020,0
|
|
20250113,121200,63515810,9020,9020,9020,9020,0
|
|
20250113,121100,63515810,9020,9020,9020,9020,0
|
|
20250113,121000,63515810,9020,9020,9020,9020,0
|
|
20250113,120900,63515810,9020,9020,9020,9020,0
|
|
20250113,120800,63515810,9020,9020,9020,9020,0
|
|
20250113,120700,63515810,9020,9020,9020,9020,3
|
|
20250113,120600,63488750,8980,8980,8980,8980,0
|
|
20250113,120500,63488750,8980,9000,9000,8980,3000
|
|
20250113,120400,36536320,9020,9020,9020,9020,0
|
|
20250113,120300,36536320,9020,9020,9020,9020,0
|
|
20250113,120200,36536320,9020,9010,9020,9010,500
|
|
20250113,120100,32028320,8990,8990,8990,8990,0
|
|
20250113,120000,32028320,8990,8990,8990,8990,0
|
|
20250113,115900,32028320,8990,8990,8990,8990,0
|
|
20250113,115800,32028320,8990,8990,8990,8990,0
|
|
20250113,115700,32028320,8990,8990,8990,8990,0
|
|
20250113,115600,32028320,8990,8990,8990,8990,0
|
|
20250113,115500,32028320,8990,8990,8990,8990,1
|
|
20250113,115400,32019330,8990,8990,8990,8990,0
|
|
20250113,115300,32019330,8990,8990,8990,8990,0
|
|
20250113,115200,32019330,8990,8990,8990,8990,0
|
|
20250113,115100,32019330,8990,8990,8990,8990,0
|
|
20250113,115000,32019330,8990,8990,8990,8990,0
|
|
20250113,114900,32019330,8990,8990,8990,8990,0
|
|
20250113,114800,32019330,8990,8990,8990,8990,0
|
|
20250113,114700,32019330,8990,8990,8990,8990,0
|
|
20250113,114600,32019330,8990,8990,8990,8990,0
|
|
20250113,114500,32019330,8990,8990,8990,8990,0
|
|
20250113,114400,32019330,8990,8990,8990,8990,0
|
|
20250113,114300,32019330,8990,8990,8990,8990,0
|
|
20250113,114200,32019330,8990,8990,8990,8990,0
|
|
20250113,114100,32019330,8990,8990,8990,8990,42
|
|
20250113,114000,31641750,9000,9000,9000,9000,0
|
|
20250113,113900,31641750,9000,9000,9000,9000,0
|
|
20250113,113800,31641750,9000,9000,9000,9000,10
|
|
20250113,113700,31551750,9000,9000,9000,9000,1
|
|
20250113,113600,31542750,9000,9000,9000,9000,0
|
|
20250113,113500,31542750,9000,9000,9000,9000,0
|
|
20250113,113400,31542750,9000,9000,9000,9000,24
|
|
20250113,113300,31326750,8990,8990,8990,8990,0
|
|
20250113,113200,31326750,8990,8990,8990,8990,0
|
|
20250113,113100,31326750,8990,8990,8990,8990,0
|
|
20250113,113000,31326750,8990,8990,8990,8990,40
|
|
20250113,112900,30967150,8990,8990,8990,8990,0
|
|
20250113,112800,30967150,8990,8990,8990,8990,0
|
|
20250113,112700,30967150,8990,8990,8990,8990,0
|
|
20250113,112600,30967150,8990,8990,8990,8990,0
|
|
20250113,112500,30967150,8990,8990,8990,8990,0
|
|
20250113,112400,30967150,8990,8990,8990,8990,0
|
|
20250113,112300,30967150,8990,8990,8990,8990,29
|
|
20250113,112200,30706440,9000,9000,9000,9000,0
|
|
20250113,112100,30706440,9000,9000,9000,9000,0
|
|
20250113,112000,30706440,9000,9000,9000,9000,0
|
|
20250113,111900,30706440,9000,8990,9000,8990,21
|
|
20250113,111800,30517450,9000,9000,9000,9000,0
|
|
20250113,111700,30517450,9000,9000,9000,9000,0
|
|
20250113,111600,30517450,9000,9000,9000,9000,1
|
|
20250113,111500,30508450,9000,9000,9000,9000,0
|
|
20250113,111400,30508450,9000,9000,9000,9000,0
|
|
20250113,111300,30508450,9000,9000,9000,9000,0
|
|
20250113,111200,30508450,9000,9000,9000,9000,0
|
|
20250113,111100,30508450,9000,9000,9000,9000,0
|
|
20250113,111000,30508450,9000,9000,9000,9000,0
|
|
20250113,110900,30508450,9000,9000,9000,9000,0
|
|
20250113,110800,30508450,9000,9000,9000,9000,0
|
|
20250113,110700,30508450,9000,9000,9000,9000,30
|
|
20250113,110600,30238450,9000,9000,9000,9000,0
|
|
20250113,110500,30238450,9000,9000,9000,9000,0
|
|
20250113,110400,30238450,9000,9000,9000,9000,0
|
|
20250113,110300,30238450,9000,9000,9000,9000,100
|
|
20250113,110200,29338450,9000,9000,9000,9000,376
|
|
20250113,110100,25954450,9010,9010,9010,9010,0
|
|
20250113,110000,25954450,9010,9010,9010,9010,0
|
|
20250113,105900,25954450,9010,9010,9010,9010,0
|
|
20250113,105800,25954450,9010,9010,9010,9010,10
|
|
20250113,105700,25864350,9000,9000,9000,9000,0
|
|
20250113,105600,25864350,9000,9000,9000,9000,0
|
|
20250113,105500,25864350,9000,9000,9000,9000,0
|
|
20250113,105400,25864350,9000,9000,9000,9000,0
|
|
20250113,105300,25864350,9000,9000,9000,9000,0
|
|
20250113,105200,25864350,9000,9000,9000,9000,0
|
|
20250113,105100,25864350,9000,9000,9000,9000,0
|
|
20250113,105000,25864350,9000,9000,9000,9000,0
|
|
20250113,104900,25864350,9000,9000,9000,9000,0
|
|
20250113,104800,25864350,9000,9000,9000,9000,0
|
|
20250113,104700,25864350,9000,9000,9000,9000,0
|
|
20250113,104600,25864350,9000,9000,9000,9000,0
|
|
20250113,104500,25864350,9000,9000,9000,9000,0
|
|
20250113,104400,25864350,9000,9000,9000,9000,0
|
|
20250113,104300,25864350,9000,9000,9000,9000,110
|
|
20250113,104200,24874350,9000,9010,9010,9000,42
|
|
20250113,104100,24496330,9010,9010,9010,9010,0
|
|
20250113,104000,24496330,9010,9010,9010,9010,0
|
|
20250113,103900,24496330,9010,9010,9010,9010,8
|
|
20250113,103800,24424250,9010,9010,9010,9010,0
|
|
20250113,103700,24424250,9010,9010,9010,9010,0
|
|
20250113,103600,24424250,9010,9010,9010,9010,0
|
|
20250113,103500,24424250,9010,9010,9010,9010,0
|
|
20250113,103400,24424250,9010,9010,9010,9010,0
|
|
20250113,103300,24424250,9010,9010,9010,9010,244
|
|
20250113,103200,22225810,9020,9020,9020,9020,0
|
|
20250113,103100,22225810,9020,9020,9020,9020,29
|
|
20250113,103000,21964230,9020,9020,9020,9020,0
|
|
20250113,102900,21964230,9020,9020,9020,9020,0
|
|
20250113,102800,21964230,9020,9020,9020,9020,0
|
|
20250113,102700,21964230,9020,9020,9020,9020,43
|
|
20250113,102600,21576370,9030,9030,9030,9030,0
|
|
20250113,102500,21576370,9030,9030,9030,9030,0
|
|
20250113,102400,21576370,9030,9030,9030,9030,0
|
|
20250113,102300,21576370,9030,9030,9030,9030,0
|
|
20250113,102200,21576370,9030,9030,9030,9030,0
|
|
20250113,102100,21576370,9030,9030,9030,9030,0
|
|
20250113,102000,21576370,9030,9030,9030,9030,0
|
|
20250113,101900,21576370,9030,9030,9030,9030,10
|
|
20250113,101800,21486070,9030,9030,9030,9030,0
|
|
20250113,101700,21486070,9030,9030,9030,9030,0
|
|
20250113,101600,21486070,9030,9030,9030,9030,50
|
|
20250113,101500,21034570,9030,9030,9030,9030,50
|
|
20250113,101400,20583070,9030,9030,9030,9030,0
|
|
20250113,101300,20583070,9030,9030,9030,9030,1
|
|
20250113,101200,20574040,9030,9030,9030,9030,0
|
|
20250113,101100,20574040,9030,9030,9030,9030,1
|
|
20250113,101000,20565010,9030,9030,9030,9030,5
|
|
20250113,100900,20519860,9020,9020,9020,9020,4
|
|
20250113,100800,20483780,9020,9020,9020,9020,0
|
|
20250113,100700,20483780,9020,9020,9020,9020,0
|
|
20250113,100600,20483780,9020,9020,9020,9020,0
|
|
20250113,100500,20483780,9020,9020,9020,9020,0
|
|
20250113,100400,20483780,9020,9020,9020,9020,0
|
|
20250113,100300,20483780,9020,9020,9020,9020,100
|
|
20250113,100200,19581780,9020,9020,9020,9020,0
|
|
20250113,100100,19581780,9020,9020,9020,9020,1
|
|
20250113,100000,19572760,9050,9050,9050,9050,0
|
|
20250113,095900,19572760,9050,9050,9050,9050,0
|
|
20250113,095800,19572760,9050,9050,9050,9050,0
|
|
20250113,095700,19572760,9050,9050,9050,9050,0
|
|
20250113,095600,19572760,9050,9050,9050,9050,0
|
|
20250113,095500,19572760,9050,9050,9050,9050,100
|
|
20250113,095400,18667760,9000,9000,9000,9000,0
|
|
20250113,095300,18667760,9000,9000,9000,9000,0
|
|
20250113,095200,18667760,9000,9000,9000,9000,0
|
|
20250113,095100,18667760,9000,9000,9000,9000,0
|
|
20250113,095000,18667760,9000,9000,9000,9000,0
|
|
20250113,094900,18667760,9000,9000,9000,9000,0
|
|
20250113,094800,18667760,9000,9000,9000,9000,353
|
|
20250113,094700,15490760,9030,9030,9030,9030,0
|
|
20250113,094600,15490760,9030,9030,9030,9030,0
|
|
20250113,094500,15490760,9030,9030,9030,9030,123
|
|
20250113,094400,14380070,9030,9030,9030,9030,4
|
|
20250113,094300,14343950,9030,9030,9030,9030,224
|
|
20250113,094200,12321230,9000,9030,9030,9000,3
|
|
20250113,094100,12294200,9030,9030,9030,9030,0
|
|
20250113,094000,12294200,9030,9030,9030,9030,0
|
|
20250113,093900,12294200,9030,9030,9030,9030,0
|
|
20250113,093800,12294200,9030,9030,9030,9030,0
|
|
20250113,093700,12294200,9030,9030,9030,9030,0
|
|
20250113,093600,12294200,9030,9030,9030,9030,0
|
|
20250113,093500,12294200,9030,9030,9030,9030,21
|
|
20250113,093400,12104570,9030,9000,9030,9000,38
|
|
20250113,093300,11762270,9030,9030,9030,9030,0
|
|
20250113,093200,11762270,9030,9030,9030,9030,15
|
|
20250113,093100,11626820,9030,9030,9030,9030,0
|
|
20250113,093000,11626820,9030,9030,9030,9030,11
|
|
20250113,092900,11527490,9000,9000,9000,9000,0
|
|
20250113,092800,11527490,9000,9000,9000,9000,0
|
|
20250113,092700,11527490,9000,9000,9000,9000,200
|
|
20250113,092600,9727490,9000,9000,9000,9000,0
|
|
20250113,092500,9727490,9000,9000,9000,9000,0
|
|
20250113,092400,9727490,9000,9000,9000,9000,0
|
|
20250113,092300,9727490,9000,9010,9010,9000,500
|
|
20250113,092200,5226950,9010,9010,9010,9010,0
|
|
20250113,092100,5226950,9010,9010,9010,9010,0
|
|
20250113,092000,5226950,9010,9010,9010,9010,0
|
|
20250113,091900,5226950,9010,9010,9010,9010,0
|
|
20250113,091800,5226950,9010,9010,9010,9010,0
|
|
20250113,091700,5226950,9010,9010,9010,9010,0
|
|
20250113,091600,5226950,9010,9010,9010,9010,9
|
|
20250113,091500,5145860,9010,9010,9010,9010,200
|
|
20250113,091400,3343860,9030,9030,9030,9030,0
|
|
20250113,091300,3343860,9030,9030,9030,9030,0
|
|
20250113,091200,3343860,9030,9030,9030,9030,0
|
|
20250113,091100,3343860,9030,9030,9030,9030,0
|
|
20250113,091000,3343860,9030,9030,9030,9030,0
|
|
20250113,090900,3343860,9030,9010,9030,9010,51
|
|
20250113,090800,2884330,9010,9010,9010,9010,0
|
|
20250113,090700,2884330,9010,9010,9010,9010,0
|
|
20250113,090600,2884330,9010,9010,9010,9010,235
|
|
20250113,090500,766980,9020,9020,9020,9020,0
|
|
20250113,090400,766980,9020,9020,9020,9020,0
|
|
20250113,090300,766980,9020,9020,9020,9020,0
|
|
20250113,090200,766980,9020,9020,9020,9020,0
|
|
20250113,090100,766980,9020,9020,9020,9020,57
|
|
20250113,090000,252840,9030,9030,9030,9030,28
|