634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240109,193100,105255490,9020,9020,9020,9020,439
|
|
20240109,193000,105255490,9020,9020,9020,9020,0
|
|
20240109,192900,105255490,9020,9020,9020,9020,0
|
|
20240109,192800,105255490,9020,9020,9020,9020,0
|
|
20240109,192700,105255490,9020,9020,9020,9020,0
|
|
20240109,192600,105255490,9020,9020,9020,9020,0
|
|
20240109,192500,105255490,9020,9020,9020,9020,0
|
|
20240109,192400,105255490,9020,9020,9020,9020,0
|
|
20240109,192300,105255490,9020,9020,9020,9020,0
|
|
20240109,192200,105255490,9020,9020,9020,9020,0
|
|
20240109,192100,105255490,9020,9020,9020,9020,0
|
|
20240109,192000,105255490,9020,9020,9020,9020,0
|
|
20240109,191900,105255490,9020,9020,9020,9020,0
|
|
20240109,191800,105255490,9020,9020,9020,9020,0
|
|
20240109,191700,105255490,9020,9020,9020,9020,0
|
|
20240109,191600,105255490,9020,9020,9020,9020,0
|
|
20240109,191500,105255490,9020,9020,9020,9020,0
|
|
20240109,191400,105255490,9020,9020,9020,9020,0
|
|
20240109,191300,105255490,9020,9020,9020,9020,0
|
|
20240109,191200,105255490,9020,9020,9020,9020,0
|
|
20240109,191100,105255490,9020,9020,9020,9020,0
|
|
20240109,191000,105255490,9020,9020,9020,9020,0
|
|
20240109,190900,105255490,9020,9020,9020,9020,0
|
|
20240109,190800,105255490,9020,9020,9020,9020,0
|
|
20240109,190700,105255490,9020,9020,9020,9020,0
|
|
20240109,190600,105255490,9020,9020,9020,9020,0
|
|
20240109,190500,105255490,9020,9020,9020,9020,0
|
|
20240109,190400,105255490,9020,9020,9020,9020,0
|
|
20240109,190300,105255490,9020,9020,9020,9020,0
|
|
20240109,190200,105255490,9020,9020,9020,9020,0
|
|
20240109,190100,105255490,9020,9020,9020,9020,439
|
|
20240109,190000,105255490,9020,9020,9020,9020,0
|
|
20240109,185900,105255490,9020,9020,9020,9020,0
|
|
20240109,185800,105255490,9020,9020,9020,9020,0
|
|
20240109,185700,105255490,9020,9020,9020,9020,0
|
|
20240109,185600,105255490,9020,9020,9020,9020,0
|
|
20240109,185500,105255490,9020,9020,9020,9020,0
|
|
20240109,185400,105255490,9020,9020,9020,9020,0
|
|
20240109,185300,105255490,9020,9020,9020,9020,0
|
|
20240109,185200,105255490,9020,9020,9020,9020,0
|
|
20240109,185100,105255490,9020,9020,9020,9020,0
|
|
20240109,185000,105255490,9020,9020,9020,9020,0
|
|
20240109,184900,105255490,9020,9020,9020,9020,0
|
|
20240109,184800,105255490,9020,9020,9020,9020,0
|
|
20240109,184700,105255490,9020,9020,9020,9020,0
|
|
20240109,184600,105255490,9020,9020,9020,9020,0
|
|
20240109,184500,105255490,9020,9020,9020,9020,0
|
|
20240109,184400,105255490,9020,9020,9020,9020,0
|
|
20240109,184300,105255490,9020,9020,9020,9020,0
|
|
20240109,184200,105255490,9020,9020,9020,9020,0
|
|
20240109,184100,105255490,9020,9020,9020,9020,0
|
|
20240109,184000,105255490,9020,9020,9020,9020,0
|
|
20240109,183900,105255490,9020,9020,9020,9020,0
|
|
20240109,183800,105255490,9020,9020,9020,9020,0
|
|
20240109,183700,105255490,9020,9020,9020,9020,0
|
|
20240109,183600,105255490,9020,9020,9020,9020,0
|
|
20240109,183500,105255490,9020,9020,9020,9020,0
|
|
20240109,183400,105255490,9020,9020,9020,9020,0
|
|
20240109,183300,105255490,9020,9020,9020,9020,0
|
|
20240109,183200,105255490,9020,9020,9020,9020,0
|
|
20240109,183100,105255490,9020,9020,9020,9020,439
|
|
20240109,183000,105255490,9020,9020,9020,9020,0
|
|
20240109,182900,105255490,9020,9020,9020,9020,0
|
|
20240109,182800,105255490,9020,9020,9020,9020,0
|
|
20240109,182700,105255490,9020,9020,9020,9020,0
|
|
20240109,182600,105255490,9020,9020,9020,9020,0
|
|
20240109,182500,105255490,9020,9020,9020,9020,0
|
|
20240109,182400,105255490,9020,9020,9020,9020,0
|
|
20240109,182300,105255490,9020,9020,9020,9020,0
|
|
20240109,182200,105255490,9020,9020,9020,9020,0
|
|
20240109,182100,105255490,9020,9020,9020,9020,0
|
|
20240109,182000,105255490,9020,9020,9020,9020,0
|
|
20240109,181900,105255490,9020,9020,9020,9020,0
|
|
20240109,181800,105255490,9020,9020,9020,9020,0
|
|
20240109,181700,105255490,9020,9020,9020,9020,0
|
|
20240109,181600,105255490,9020,9020,9020,9020,0
|
|
20240109,181500,105255490,9020,9020,9020,9020,0
|
|
20240109,181400,105255490,9020,9020,9020,9020,0
|
|
20240109,181300,105255490,9020,9020,9020,9020,0
|
|
20240109,181200,105255490,9020,9020,9020,9020,0
|
|
20240109,181100,105255490,9020,9020,9020,9020,0
|
|
20240109,181000,105255490,9020,9020,9020,9020,0
|
|
20240109,180900,105255490,9020,9020,9020,9020,0
|
|
20240109,180800,105255490,9020,9020,9020,9020,0
|
|
20240109,180700,105255490,9020,9020,9020,9020,0
|
|
20240109,180600,105255490,9020,9020,9020,9020,0
|
|
20240109,180500,105255490,9020,9020,9020,9020,0
|
|
20240109,180400,105255490,9020,9020,9020,9020,0
|
|
20240109,180300,105255490,9020,9020,9020,9020,0
|
|
20240109,180200,105255490,9020,9020,9020,9020,0
|
|
20240109,180100,105255490,9020,9020,9020,9020,439
|
|
20240109,180000,105255490,9020,9020,9020,9020,0
|
|
20240109,175900,105255490,9020,9020,9020,9020,0
|
|
20240109,175800,105255490,9020,9020,9020,9020,0
|
|
20240109,175700,105255490,9020,9020,9020,9020,0
|
|
20240109,175600,105255490,9020,9020,9020,9020,0
|
|
20240109,175500,105255490,9020,9020,9020,9020,0
|
|
20240109,175400,105255490,9020,9020,9020,9020,0
|
|
20240109,175300,105255490,9020,9020,9020,9020,0
|
|
20240109,175200,105255490,9020,9020,9020,9020,0
|
|
20240109,175100,105255490,9020,9020,9020,9020,0
|
|
20240109,175000,105255490,9020,9020,9020,9020,0
|
|
20240109,174900,105255490,9020,9020,9020,9020,0
|
|
20240109,174800,105255490,9020,9020,9020,9020,0
|
|
20240109,174700,105255490,9020,9020,9020,9020,0
|
|
20240109,174600,105255490,9020,9020,9020,9020,0
|
|
20240109,174500,105255490,9020,9020,9020,9020,0
|
|
20240109,174400,105255490,9020,9020,9020,9020,0
|
|
20240109,174300,105255490,9020,9020,9020,9020,0
|
|
20240109,174200,105255490,9020,9020,9020,9020,0
|
|
20240109,174100,105255490,9020,9020,9020,9020,0
|
|
20240109,174000,105255490,9020,9020,9020,9020,0
|
|
20240109,173900,105255490,9020,9020,9020,9020,0
|
|
20240109,173800,105255490,9020,9020,9020,9020,0
|
|
20240109,173700,105255490,9020,9020,9020,9020,0
|
|
20240109,173600,105255490,9020,9020,9020,9020,0
|
|
20240109,173500,105255490,9020,9020,9020,9020,0
|
|
20240109,173400,105255490,9020,9020,9020,9020,0
|
|
20240109,173300,105255490,9020,9020,9020,9020,0
|
|
20240109,173200,105255490,9020,9020,9020,9020,0
|
|
20240109,173100,105255490,9020,9020,9020,9020,439
|
|
20240109,173000,105255490,9020,9020,9020,9020,0
|
|
20240109,172900,105255490,9020,9020,9020,9020,0
|
|
20240109,172800,105255490,9020,9020,9020,9020,0
|
|
20240109,172700,105255490,9020,9020,9020,9020,0
|
|
20240109,172600,105255490,9020,9020,9020,9020,0
|
|
20240109,172500,105255490,9020,9020,9020,9020,0
|
|
20240109,172400,105255490,9020,9020,9020,9020,0
|
|
20240109,172300,105255490,9020,9020,9020,9020,0
|
|
20240109,172200,105255490,9020,9020,9020,9020,0
|
|
20240109,172100,105255490,9020,9020,9020,9020,0
|
|
20240109,172000,105255490,9020,9020,9020,9020,0
|
|
20240109,171900,105255490,9020,9020,9020,9020,0
|
|
20240109,171800,105255490,9020,9020,9020,9020,0
|
|
20240109,171700,105255490,9020,9020,9020,9020,0
|
|
20240109,171600,105255490,9020,9020,9020,9020,0
|
|
20240109,171500,105255490,9020,9020,9020,9020,0
|
|
20240109,171400,105255490,9020,9020,9020,9020,0
|
|
20240109,171300,105255490,9020,9020,9020,9020,0
|
|
20240109,171200,105255490,9020,9020,9020,9020,0
|
|
20240109,171100,105255490,9020,9020,9020,9020,0
|
|
20240109,171000,105255490,9020,9020,9020,9020,0
|
|
20240109,170900,105255490,9020,9020,9020,9020,0
|
|
20240109,170800,105255490,9020,9020,9020,9020,0
|
|
20240109,170700,105255490,9020,9020,9020,9020,0
|
|
20240109,170600,105255490,9020,9020,9020,9020,0
|
|
20240109,170500,105255490,9020,9020,9020,9020,0
|
|
20240109,170400,105255490,9020,9020,9020,9020,0
|
|
20240109,170300,105255490,9020,9020,9020,9020,0
|
|
20240109,170200,105255490,9020,9020,9020,9020,0
|
|
20240109,170100,105255490,9020,9020,9020,9020,439
|
|
20240109,170000,105255490,9020,9020,9020,9020,0
|
|
20240109,165900,105255490,9020,9020,9020,9020,0
|
|
20240109,165800,105255490,9020,9020,9020,9020,0
|
|
20240109,165700,105255490,9020,9020,9020,9020,0
|
|
20240109,165600,105255490,9020,9020,9020,9020,0
|
|
20240109,165500,105255490,9020,9020,9020,9020,0
|
|
20240109,165400,105255490,9020,9020,9020,9020,0
|
|
20240109,165300,105255490,9020,9020,9020,9020,0
|
|
20240109,165200,105255490,9020,9020,9020,9020,0
|
|
20240109,165100,105255490,9020,9020,9020,9020,0
|
|
20240109,165000,105255490,9020,9020,9020,9020,0
|
|
20240109,164900,105255490,9020,9020,9020,9020,0
|
|
20240109,164800,105255490,9020,9020,9020,9020,0
|
|
20240109,164700,105255490,9020,9020,9020,9020,0
|
|
20240109,164600,105255490,9020,9020,9020,9020,0
|
|
20240109,164500,105255490,9020,9020,9020,9020,0
|
|
20240109,164400,105255490,9020,9020,9020,9020,0
|
|
20240109,164300,105255490,9020,9020,9020,9020,0
|
|
20240109,164200,105255490,9020,9020,9020,9020,0
|
|
20240109,164100,105255490,9020,9020,9020,9020,0
|
|
20240109,164000,105255490,9020,9020,9020,9020,0
|
|
20240109,163900,105255490,9020,9020,9020,9020,0
|
|
20240109,163800,105255490,9020,9020,9020,9020,0
|
|
20240109,163700,105255490,9020,9020,9020,9020,0
|
|
20240109,163600,105255490,9020,9020,9020,9020,0
|
|
20240109,163500,105255490,9020,9020,9020,9020,0
|
|
20240109,163400,105255490,9020,9020,9020,9020,0
|
|
20240109,163300,105255490,9020,9020,9020,9020,0
|
|
20240109,163200,105255490,9020,9020,9020,9020,0
|
|
20240109,163100,105255490,9020,9020,9020,9020,439
|
|
20240109,163000,105255490,9020,9020,9020,9020,0
|
|
20240109,162900,105255490,9020,9020,9020,9020,0
|
|
20240109,162800,105255490,9020,9020,9020,9020,0
|
|
20240109,162700,105255490,9020,9020,9020,9020,0
|
|
20240109,162600,105255490,9020,9020,9020,9020,0
|
|
20240109,162500,105255490,9020,9020,9020,9020,0
|
|
20240109,162400,105255490,9020,9020,9020,9020,0
|
|
20240109,162300,105255490,9020,9020,9020,9020,0
|
|
20240109,162200,105255490,9020,9020,9020,9020,0
|
|
20240109,162100,105255490,9020,9020,9020,9020,0
|
|
20240109,162000,105255490,9020,9020,9020,9020,0
|
|
20240109,161900,105255490,9020,9020,9020,9020,0
|
|
20240109,161800,105255490,9020,9020,9020,9020,0
|
|
20240109,161700,105255490,9020,9020,9020,9020,0
|
|
20240109,161600,105255490,9020,9020,9020,9020,0
|
|
20240109,161500,105255490,9020,9020,9020,9020,0
|
|
20240109,161400,105255490,9020,9020,9020,9020,0
|
|
20240109,161300,105255490,9020,9020,9020,9020,0
|
|
20240109,161200,105255490,9020,9020,9020,9020,0
|
|
20240109,161100,105255490,9020,9020,9020,9020,0
|
|
20240109,161000,105255490,9020,9020,9020,9020,0
|
|
20240109,160900,105255490,9020,9020,9020,9020,0
|
|
20240109,160800,105255490,9020,9020,9020,9020,0
|
|
20240109,160700,105255490,9020,9020,9020,9020,0
|
|
20240109,160600,105255490,9020,9020,9020,9020,0
|
|
20240109,160500,105255490,9020,9020,9020,9020,0
|
|
20240109,160400,105255490,9020,9020,9020,9020,0
|
|
20240109,160300,105255490,9020,9020,9020,9020,0
|
|
20240109,160200,105255490,9020,9020,9020,9020,0
|
|
20240109,160100,105255490,9020,9020,9020,9020,439
|
|
20240109,160000,105255490,9020,9020,9020,9020,0
|
|
20240109,155900,105255490,9020,9020,9020,9020,0
|
|
20240109,155800,105255490,9020,9020,9020,9020,0
|
|
20240109,155700,105255490,9020,9020,9020,9020,0
|
|
20240109,155600,105255490,9020,9020,9020,9020,0
|
|
20240109,155500,105255490,9020,9020,9020,9020,0
|
|
20240109,155400,105255490,9020,9020,9020,9020,0
|
|
20240109,155300,105255490,9020,9020,9020,9020,0
|
|
20240109,155200,105255490,9020,9020,9020,9020,0
|
|
20240109,155100,105255490,9020,9020,9020,9020,0
|
|
20240109,155000,105255490,9020,9020,9020,9020,0
|
|
20240109,154900,105255490,9020,9020,9020,9020,0
|
|
20240109,154800,105255490,9020,9020,9020,9020,0
|
|
20240109,154700,105255490,9020,9020,9020,9020,0
|
|
20240109,154600,105255490,9020,9020,9020,9020,0
|
|
20240109,154500,105255490,9020,9020,9020,9020,0
|
|
20240109,154400,105255490,9020,9020,9020,9020,0
|
|
20240109,154300,105255490,9020,9020,9020,9020,0
|
|
20240109,154200,105255490,9020,9020,9020,9020,0
|
|
20240109,154100,105255490,9020,9020,9020,9020,0
|
|
20240109,154000,105255490,9020,9020,9020,9020,0
|
|
20240109,153900,105255490,9020,9020,9020,9020,0
|
|
20240109,153800,105255490,9020,9020,9020,9020,0
|
|
20240109,153700,105255490,9020,9020,9020,9020,0
|
|
20240109,153600,105255490,9020,9020,9020,9020,0
|
|
20240109,153500,105255490,9020,9020,9020,9020,0
|
|
20240109,153400,105255490,9020,9020,9020,9020,0
|
|
20240109,153300,105255490,9020,9020,9020,9020,0
|
|
20240109,153200,105255490,9020,9020,9020,9020,0
|
|
20240109,153100,105255490,9020,9020,9020,9020,439
|
|
20240109,153000,105255490,9020,9020,9020,9020,439
|
|
20240109,152900,101295710,9000,9000,9000,9000,0
|
|
20240109,152800,101295710,9000,9000,9000,9000,0
|
|
20240109,152700,101295710,9000,9000,9000,9000,0
|
|
20240109,152600,101295710,9000,9000,9000,9000,0
|
|
20240109,152500,101295710,9000,9000,9000,9000,0
|
|
20240109,152400,101295710,9000,9000,9000,9000,0
|
|
20240109,152300,101295710,9000,9000,9000,9000,0
|
|
20240109,152200,101295710,9000,9000,9000,9000,0
|
|
20240109,152100,101295710,9000,9000,9000,9000,0
|
|
20240109,152000,101295710,9000,9000,9000,9000,0
|
|
20240109,151900,101295710,9000,8990,9000,8990,4
|
|
20240109,151800,101259740,8950,8990,8990,8950,481
|
|
20240109,151700,96954750,9020,9020,9020,9020,0
|
|
20240109,151600,96954750,9020,9020,9020,9020,0
|
|
20240109,151500,96954750,9020,9020,9020,9020,0
|
|
20240109,151400,96954750,9020,9020,9020,9020,0
|
|
20240109,151300,96954750,9020,9020,9020,9020,0
|
|
20240109,151200,96954750,9020,9020,9020,9020,0
|
|
20240109,151100,96954750,9020,9020,9020,9020,0
|
|
20240109,151000,96954750,9020,9020,9020,9020,0
|
|
20240109,150900,96954750,9020,9020,9020,9020,0
|
|
20240109,150800,96954750,9020,9020,9020,9020,0
|
|
20240109,150700,96954750,9020,9020,9020,9020,0
|
|
20240109,150600,96954750,9020,9020,9020,9020,0
|
|
20240109,150500,96954750,9020,9020,9020,9020,0
|
|
20240109,150400,96954750,9020,9020,9020,9020,0
|
|
20240109,150300,96954750,9020,9020,9020,9020,1
|
|
20240109,150200,96945730,9020,9020,9020,9020,0
|
|
20240109,150100,96945730,9020,9020,9020,9020,0
|
|
20240109,150000,96945730,9020,9000,9020,9000,2
|
|
20240109,145900,96927710,8950,8950,8950,8950,1
|
|
20240109,145800,96918760,9040,9040,9040,9040,0
|
|
20240109,145700,96918760,9040,9040,9040,9040,0
|
|
20240109,145600,96918760,9040,9040,9040,9040,0
|
|
20240109,145500,96918760,9040,9040,9040,9040,1
|
|
20240109,145400,96909720,8980,8980,8980,8980,0
|
|
20240109,145300,96909720,8980,8980,8980,8980,35
|
|
20240109,145200,96595420,9050,9050,9050,9050,0
|
|
20240109,145100,96595420,9050,9050,9050,9050,0
|
|
20240109,145000,96595420,9050,9050,9050,9050,0
|
|
20240109,144900,96595420,9050,9040,9060,9040,7
|
|
20240109,144800,96532070,9060,9060,9060,9060,0
|
|
20240109,144700,96532070,9060,9060,9060,9060,0
|
|
20240109,144600,96532070,9060,9060,9060,9060,0
|
|
20240109,144500,96532070,9060,9060,9060,9060,0
|
|
20240109,144400,96532070,9060,9060,9060,9060,0
|
|
20240109,144300,96532070,9060,9060,9060,9060,0
|
|
20240109,144200,96532070,9060,9060,9060,9060,0
|
|
20240109,144100,96532070,9060,8970,9060,8970,177
|
|
20240109,144000,94943650,8970,8970,8970,8970,0
|
|
20240109,143900,94943650,8970,8970,8970,8970,1
|
|
20240109,143800,94934680,8970,8940,8970,8940,357
|
|
20240109,143700,91742890,8940,8940,8940,8940,22
|
|
20240109,143600,91546210,8940,8940,8940,8940,12
|
|
20240109,143500,91438930,8930,8940,8940,8930,32
|
|
20240109,143400,91153160,8940,8940,8940,8940,5
|
|
20240109,143300,91108460,8940,8940,8940,8940,1
|
|
20240109,143200,91099520,8940,8940,8940,8940,7
|
|
20240109,143100,91036940,8940,8940,8940,8940,13
|
|
20240109,143000,90920720,8940,8940,8940,8940,429
|
|
20240109,142900,87085460,8940,8940,8940,8940,50
|
|
20240109,142800,86638460,8940,8940,8940,8940,1000
|
|
20240109,142700,77698460,8940,8940,8940,8940,0
|
|
20240109,142600,77698460,8940,8940,8940,8940,0
|
|
20240109,142500,77698460,8940,8940,8940,8940,0
|
|
20240109,142400,77698460,8940,8940,8940,8940,0
|
|
20240109,142300,77698460,8940,8940,8940,8940,11
|
|
20240109,142200,77600120,8940,8940,8940,8940,0
|
|
20240109,142100,77600120,8940,8940,8940,8940,0
|
|
20240109,142000,77600120,8940,8940,8940,8940,0
|
|
20240109,141900,77600120,8940,8940,8940,8940,0
|
|
20240109,141800,77600120,8940,8940,8940,8940,0
|
|
20240109,141700,77600120,8940,8940,8940,8940,1
|
|
20240109,141600,77591180,8980,8980,8980,8980,0
|
|
20240109,141500,77591180,8980,8980,8980,8980,0
|
|
20240109,141400,77591180,8980,8980,8980,8980,0
|
|
20240109,141300,77591180,8980,8980,8980,8980,0
|
|
20240109,141200,77591180,8980,8980,8980,8980,0
|
|
20240109,141100,77591180,8980,8980,8980,8980,0
|
|
20240109,141000,77591180,8980,8980,8980,8980,0
|
|
20240109,140900,77591180,8980,8980,8980,8980,1
|
|
20240109,140800,77582200,8950,8950,8950,8950,0
|
|
20240109,140700,77582200,8950,8950,8950,8950,134
|
|
20240109,140600,76382900,8950,8950,8950,8950,0
|
|
20240109,140500,76382900,8950,8950,8950,8950,0
|
|
20240109,140400,76382900,8950,8950,8950,8950,66
|
|
20240109,140300,75792200,8950,8950,8950,8950,0
|
|
20240109,140200,75792200,8950,8950,8950,8950,0
|
|
20240109,140100,75792200,8950,8950,8950,8950,0
|
|
20240109,140000,75792200,8950,8980,8980,8950,101
|
|
20240109,135900,74888220,8960,8960,8960,8960,42
|
|
20240109,135800,74511900,8960,8960,8960,8960,158
|
|
20240109,135700,73096220,8970,8970,8970,8970,0
|
|
20240109,135600,73096220,8970,8970,8970,8970,3
|
|
20240109,135500,73069310,8970,8970,8970,8970,0
|
|
20240109,135400,73069310,8970,8970,8970,8970,0
|
|
20240109,135300,73069310,8970,8970,8970,8970,0
|
|
20240109,135200,73069310,8970,8970,8970,8970,0
|
|
20240109,135100,73069310,8970,8970,8970,8970,0
|
|
20240109,135000,73069310,8970,8970,8970,8970,0
|
|
20240109,134900,73069310,8970,8970,8970,8970,0
|
|
20240109,134800,73069310,8970,8960,8970,8960,2
|
|
20240109,134700,73051380,8960,8960,8960,8960,0
|
|
20240109,134600,73051380,8960,8970,8970,8960,600
|
|
20240109,134500,67675120,8980,8980,8980,8980,0
|
|
20240109,134400,67675120,8980,8980,8980,8980,2
|
|
20240109,134300,67657160,8980,8980,8980,8980,0
|
|
20240109,134200,67657160,8980,8980,8980,8980,0
|
|
20240109,134100,67657160,8980,8980,8980,8980,0
|
|
20240109,134000,67657160,8980,8980,8980,8980,0
|
|
20240109,133900,67657160,8980,8980,8980,8980,0
|
|
20240109,133800,67657160,8980,8980,8980,8980,0
|
|
20240109,133700,67657160,8980,8980,8980,8980,0
|
|
20240109,133600,67657160,8980,8980,8980,8980,0
|
|
20240109,133500,67657160,8980,8980,8980,8980,0
|
|
20240109,133400,67657160,8980,8980,8980,8980,0
|
|
20240109,133300,67657160,8980,8980,8980,8980,0
|
|
20240109,133200,67657160,8980,8980,8980,8980,0
|
|
20240109,133100,67657160,8980,8980,8980,8980,2
|
|
20240109,133000,67639200,8980,8980,8980,8980,0
|
|
20240109,132900,67639200,8980,8980,8980,8980,0
|
|
20240109,132800,67639200,8980,8980,8980,8980,0
|
|
20240109,132700,67639200,8980,8980,8980,8980,0
|
|
20240109,132600,67639200,8980,8980,8980,8980,0
|
|
20240109,132500,67639200,8980,8980,8980,8980,0
|
|
20240109,132400,67639200,8980,8980,8980,8980,0
|
|
20240109,132300,67639200,8980,8980,8980,8980,0
|
|
20240109,132200,67639200,8980,8980,8980,8980,0
|
|
20240109,132100,67639200,8980,8980,8980,8980,0
|
|
20240109,132000,67639200,8980,8980,8980,8980,0
|
|
20240109,131900,67639200,8980,8980,8980,8980,0
|
|
20240109,131800,67639200,8980,8980,8980,8980,0
|
|
20240109,131700,67639200,8980,8980,8980,8980,0
|
|
20240109,131600,67639200,8980,8980,8980,8980,100
|
|
20240109,131500,66741200,8960,8960,8960,8960,0
|
|
20240109,131400,66741200,8960,8960,8960,8960,0
|
|
20240109,131300,66741200,8960,8960,8960,8960,0
|
|
20240109,131200,66741200,8960,8960,8960,8960,0
|
|
20240109,131100,66741200,8960,8960,8960,8960,0
|
|
20240109,131000,66741200,8960,8960,8960,8960,0
|
|
20240109,130900,66741200,8960,8960,8960,8960,0
|
|
20240109,130800,66741200,8960,8960,8960,8960,0
|
|
20240109,130700,66741200,8960,8960,8960,8960,0
|
|
20240109,130600,66741200,8960,8960,8960,8960,0
|
|
20240109,130500,66741200,8960,8960,8960,8960,0
|
|
20240109,130400,66741200,8960,8960,8960,8960,0
|
|
20240109,130300,66741200,8960,8960,8960,8960,0
|
|
20240109,130200,66741200,8960,8960,8960,8960,0
|
|
20240109,130100,66741200,8960,8960,8960,8960,0
|
|
20240109,130000,66741200,8960,8960,8960,8960,0
|
|
20240109,125900,66741200,8960,8960,8960,8960,0
|
|
20240109,125800,66741200,8960,8960,8960,8960,2
|
|
20240109,125700,66723280,8960,8960,8960,8960,0
|
|
20240109,125600,66723280,8960,8960,8960,8960,0
|
|
20240109,125500,66723280,8960,8960,8960,8960,0
|
|
20240109,125400,66723280,8960,8960,8960,8960,0
|
|
20240109,125300,66723280,8960,8960,8960,8960,0
|
|
20240109,125200,66723280,8960,8970,8970,8960,293
|
|
20240109,125100,64096490,8980,8980,8980,8980,0
|
|
20240109,125000,64096490,8980,8980,8980,8980,0
|
|
20240109,124900,64096490,8980,8980,8980,8980,0
|
|
20240109,124800,64096490,8980,8980,8980,8980,0
|
|
20240109,124700,64096490,8980,8980,8980,8980,0
|
|
20240109,124600,64096490,8980,8980,8980,8980,0
|
|
20240109,124500,64096490,8980,8980,8980,8980,10
|
|
20240109,124400,64006690,8980,8980,8980,8980,0
|
|
20240109,124300,64006690,8980,8980,8980,8980,0
|
|
20240109,124200,64006690,8980,8980,8980,8980,0
|
|
20240109,124100,64006690,8980,8980,8980,8980,0
|
|
20240109,124000,64006690,8980,8980,8980,8980,0
|
|
20240109,123900,64006690,8980,8980,8980,8980,0
|
|
20240109,123800,64006690,8980,8980,8980,8980,0
|
|
20240109,123700,64006690,8980,8980,8980,8980,829
|
|
20240109,123600,56562270,8980,8980,8980,8980,0
|
|
20240109,123500,56562270,8980,8980,8980,8980,0
|
|
20240109,123400,56562270,8980,8980,8980,8980,0
|
|
20240109,123300,56562270,8980,8980,8980,8980,0
|
|
20240109,123200,56562270,8980,8980,8980,8980,0
|
|
20240109,123100,56562270,8980,8990,8990,8980,153
|
|
20240109,123000,55188230,9000,9000,9000,9000,0
|
|
20240109,122900,55188230,9000,9000,9000,9000,0
|
|
20240109,122800,55188230,9000,9000,9000,9000,0
|
|
20240109,122700,55188230,9000,9000,9000,9000,0
|
|
20240109,122600,55188230,9000,9000,9000,9000,0
|
|
20240109,122500,55188230,9000,9000,9000,9000,0
|
|
20240109,122400,55188230,9000,9000,9000,9000,0
|
|
20240109,122300,55188230,9000,9020,9020,9000,15
|
|
20240109,122200,55053030,9000,9000,9000,9000,0
|
|
20240109,122100,55053030,9000,9000,9000,9000,0
|
|
20240109,122000,55053030,9000,9000,9000,9000,0
|
|
20240109,121900,55053030,9000,9000,9000,9000,0
|
|
20240109,121800,55053030,9000,9000,9000,9000,0
|
|
20240109,121700,55053030,9000,9000,9000,9000,0
|
|
20240109,121600,55053030,9000,9000,9000,9000,0
|
|
20240109,121500,55053030,9000,9000,9000,9000,0
|
|
20240109,121400,55053030,9000,9000,9000,9000,0
|
|
20240109,121300,55053030,9000,9000,9000,9000,0
|
|
20240109,121200,55053030,9000,9000,9000,9000,0
|
|
20240109,121100,55053030,9000,9000,9000,9000,0
|
|
20240109,121000,55053030,9000,9000,9000,9000,0
|
|
20240109,120900,55053030,9000,9000,9000,9000,0
|
|
20240109,120800,55053030,9000,9000,9000,9000,0
|
|
20240109,120700,55053030,9000,9000,9000,9000,0
|
|
20240109,120600,55053030,9000,9000,9000,9000,0
|
|
20240109,120500,55053030,9000,9000,9000,9000,0
|
|
20240109,120400,55053030,9000,9000,9000,9000,0
|
|
20240109,120300,55053030,9000,9000,9000,9000,1
|
|
20240109,120200,55044030,9020,9020,9020,9020,0
|
|
20240109,120100,55044030,9020,9020,9020,9020,0
|
|
20240109,120000,55044030,9020,9020,9020,9020,1
|
|
20240109,115900,55035010,9000,9000,9000,9000,0
|
|
20240109,115800,55035010,9000,9000,9000,9000,0
|
|
20240109,115700,55035010,9000,9000,9000,9000,0
|
|
20240109,115600,55035010,9000,9000,9000,9000,0
|
|
20240109,115500,55035010,9000,9000,9000,9000,0
|
|
20240109,115400,55035010,9000,9000,9000,9000,0
|
|
20240109,115300,55035010,9000,9000,9000,9000,0
|
|
20240109,115200,55035010,9000,9000,9000,9000,0
|
|
20240109,115100,55035010,9000,9000,9000,9000,0
|
|
20240109,115000,55035010,9000,9000,9000,9000,0
|
|
20240109,114900,55035010,9000,9000,9000,9000,1296
|
|
20240109,114800,43371010,9030,9030,9030,9030,0
|
|
20240109,114700,43371010,9030,9030,9030,9030,0
|
|
20240109,114600,43371010,9030,9030,9030,9030,0
|
|
20240109,114500,43371010,9030,9030,9030,9030,0
|
|
20240109,114400,43371010,9030,9030,9030,9030,0
|
|
20240109,114300,43371010,9030,9030,9030,9030,0
|
|
20240109,114200,43371010,9030,9030,9030,9030,0
|
|
20240109,114100,43371010,9030,9030,9030,9030,0
|
|
20240109,114000,43371010,9030,9030,9030,9030,0
|
|
20240109,113900,43371010,9030,9030,9030,9030,0
|
|
20240109,113800,43371010,9030,9030,9030,9030,0
|
|
20240109,113700,43371010,9030,9030,9030,9030,0
|
|
20240109,113600,43371010,9030,9030,9030,9030,0
|
|
20240109,113500,43371010,9030,9030,9030,9030,0
|
|
20240109,113400,43371010,9030,9030,9030,9030,0
|
|
20240109,113300,43371010,9030,9030,9030,9030,0
|
|
20240109,113200,43371010,9030,9030,9030,9030,22
|
|
20240109,113100,43172350,9040,9040,9040,9040,0
|
|
20240109,113000,43172350,9040,9040,9040,9040,0
|
|
20240109,112900,43172350,9040,9040,9040,9040,0
|
|
20240109,112800,43172350,9040,9040,9040,9040,0
|
|
20240109,112700,43172350,9040,9040,9040,9040,0
|
|
20240109,112600,43172350,9040,9040,9040,9040,0
|
|
20240109,112500,43172350,9040,9040,9040,9040,0
|
|
20240109,112400,43172350,9040,9040,9040,9040,0
|
|
20240109,112300,43172350,9040,9040,9040,9040,0
|
|
20240109,112200,43172350,9040,9040,9040,9040,0
|
|
20240109,112100,43172350,9040,9040,9040,9040,0
|
|
20240109,112000,43172350,9040,9040,9040,9040,0
|
|
20240109,111900,43172350,9040,9040,9040,9040,0
|
|
20240109,111800,43172350,9040,9040,9040,9040,0
|
|
20240109,111700,43172350,9040,9040,9040,9040,0
|
|
20240109,111600,43172350,9040,9040,9040,9040,0
|
|
20240109,111500,43172350,9040,9040,9040,9040,1
|
|
20240109,111400,43163310,9000,9000,9000,9000,0
|
|
20240109,111300,43163310,9000,9010,9010,9000,9
|
|
20240109,111200,43082280,9040,9040,9040,9040,0
|
|
20240109,111100,43082280,9040,9040,9040,9040,0
|
|
20240109,111000,43082280,9040,9040,9040,9040,0
|
|
20240109,110900,43082280,9040,9040,9040,9040,0
|
|
20240109,110800,43082280,9040,9040,9040,9040,0
|
|
20240109,110700,43082280,9040,9040,9040,9040,0
|
|
20240109,110600,43082280,9040,9040,9040,9040,0
|
|
20240109,110500,43082280,9040,9040,9040,9040,0
|
|
20240109,110400,43082280,9040,9040,9040,9040,0
|
|
20240109,110300,43082280,9040,9040,9040,9040,0
|
|
20240109,110200,43082280,9040,9040,9040,9040,0
|
|
20240109,110100,43082280,9040,9040,9040,9040,0
|
|
20240109,110000,43082280,9040,9040,9040,9040,0
|
|
20240109,105900,43082280,9040,9040,9040,9040,0
|
|
20240109,105800,43082280,9040,9040,9040,9040,0
|
|
20240109,105700,43082280,9040,9040,9040,9040,0
|
|
20240109,105600,43082280,9040,9040,9040,9040,0
|
|
20240109,105500,43082280,9040,9040,9040,9040,0
|
|
20240109,105400,43082280,9040,9040,9040,9040,0
|
|
20240109,105300,43082280,9040,9040,9040,9040,0
|
|
20240109,105200,43082280,9040,9040,9040,9040,0
|
|
20240109,105100,43082280,9040,9040,9040,9040,0
|
|
20240109,105000,43082280,9040,9040,9040,9040,0
|
|
20240109,104900,43082280,9040,9040,9040,9040,1
|
|
20240109,104800,43073240,9000,9000,9000,9000,0
|
|
20240109,104700,43073240,9000,9000,9000,9000,0
|
|
20240109,104600,43073240,9000,9000,9000,9000,0
|
|
20240109,104500,43073240,9000,9000,9000,9000,0
|
|
20240109,104400,43073240,9000,9000,9000,9000,0
|
|
20240109,104300,43073240,9000,9000,9000,9000,32
|
|
20240109,104200,42785240,9000,9010,9010,9000,100
|
|
20240109,104100,41885100,9050,9050,9050,9050,0
|
|
20240109,104000,41885100,9050,9050,9050,9050,0
|
|
20240109,103900,41885100,9050,9050,9050,9050,0
|
|
20240109,103800,41885100,9050,9050,9050,9050,0
|
|
20240109,103700,41885100,9050,9050,9050,9050,0
|
|
20240109,103600,41885100,9050,9050,9050,9050,0
|
|
20240109,103500,41885100,9050,9050,9050,9050,0
|
|
20240109,103400,41885100,9050,9050,9050,9050,0
|
|
20240109,103300,41885100,9050,9050,9050,9050,0
|
|
20240109,103200,41885100,9050,9050,9050,9050,0
|
|
20240109,103100,41885100,9050,9050,9050,9050,0
|
|
20240109,103000,41885100,9050,9050,9050,9050,0
|
|
20240109,102900,41885100,9050,9050,9050,9050,0
|
|
20240109,102800,41885100,9050,9050,9050,9050,0
|
|
20240109,102700,41885100,9050,9050,9050,9050,0
|
|
20240109,102600,41885100,9050,9050,9050,9050,0
|
|
20240109,102500,41885100,9050,9050,9050,9050,0
|
|
20240109,102400,41885100,9050,9050,9050,9050,0
|
|
20240109,102300,41885100,9050,9050,9050,9050,0
|
|
20240109,102200,41885100,9050,9050,9050,9050,2
|
|
20240109,102100,41867000,9000,9000,9000,9000,0
|
|
20240109,102000,41867000,9000,9010,9010,9000,1000
|
|
20240109,101900,32865980,9020,9020,9020,9020,0
|
|
20240109,101800,32865980,9020,9020,9020,9020,0
|
|
20240109,101700,32865980,9020,9020,9020,9020,0
|
|
20240109,101600,32865980,9020,9020,9020,9020,2
|
|
20240109,101500,32847940,9020,9020,9020,9020,0
|
|
20240109,101400,32847940,9020,9020,9020,9020,0
|
|
20240109,101300,32847940,9020,9020,9020,9020,0
|
|
20240109,101200,32847940,9020,9020,9020,9020,0
|
|
20240109,101100,32847940,9020,9020,9020,9020,2
|
|
20240109,101000,32829900,9020,9020,9020,9020,0
|
|
20240109,100900,32829900,9020,9020,9020,9020,0
|
|
20240109,100800,32829900,9020,9020,9020,9020,0
|
|
20240109,100700,32829900,9020,9020,9020,9020,3
|
|
20240109,100600,32802840,9020,9020,9020,9020,0
|
|
20240109,100500,32802840,9020,9020,9020,9020,0
|
|
20240109,100400,32802840,9020,9020,9020,9020,1
|
|
20240109,100300,32793820,9000,9000,9000,9000,0
|
|
20240109,100200,32793820,9000,9000,9000,9000,0
|
|
20240109,100100,32793820,9000,9000,9000,9000,0
|
|
20240109,100000,32793820,9000,9000,9000,9000,260
|
|
20240109,095900,30453820,9000,9000,9000,9000,1180
|
|
20240109,095800,19833820,9000,9000,9020,9000,185
|
|
20240109,095700,18168780,9000,9000,9000,9000,100
|
|
20240109,095600,17268780,9000,9000,9000,9000,0
|
|
20240109,095500,17268780,9000,9010,9010,9000,1020
|
|
20240109,095400,8088740,9010,9010,9010,9010,0
|
|
20240109,095300,8088740,9010,9010,9010,9010,0
|
|
20240109,095200,8088740,9010,9010,9010,9010,0
|
|
20240109,095100,8088740,9010,9010,9010,9010,0
|
|
20240109,095000,8088740,9010,9010,9010,9010,0
|
|
20240109,094900,8088740,9010,9020,9020,9010,80
|
|
20240109,094800,7367880,9090,9090,9090,9090,0
|
|
20240109,094700,7367880,9090,9090,9090,9090,1
|
|
20240109,094600,7358790,8990,8990,8990,8990,0
|
|
20240109,094500,7358790,8990,8990,8990,8990,0
|
|
20240109,094400,7358790,8990,8990,8990,8990,0
|
|
20240109,094300,7358790,8990,8990,8990,8990,0
|
|
20240109,094200,7358790,8990,8990,8990,8990,0
|
|
20240109,094100,7358790,8990,8990,8990,8990,0
|
|
20240109,094000,7358790,8990,8990,8990,8990,0
|
|
20240109,093900,7358790,8990,8990,8990,8990,0
|
|
20240109,093800,7358790,8990,8990,8990,8990,0
|
|
20240109,093700,7358790,8990,8990,8990,8990,0
|
|
20240109,093600,7358790,8990,8990,8990,8990,0
|
|
20240109,093500,7358790,8990,8990,8990,8990,0
|
|
20240109,093400,7358790,8990,8990,8990,8990,0
|
|
20240109,093300,7358790,8990,8990,8990,8990,85
|
|
20240109,093200,6594640,8990,9000,9000,8990,120
|
|
20240109,093100,5515780,9010,9010,9010,9010,2
|
|
20240109,093000,5497760,9090,9090,9090,9090,0
|
|
20240109,092900,5497760,9090,9090,9090,9090,0
|
|
20240109,092800,5497760,9090,9090,9090,9090,0
|
|
20240109,092700,5497760,9090,9090,9090,9090,0
|
|
20240109,092600,5497760,9090,9090,9090,9090,0
|
|
20240109,092500,5497760,9090,9090,9090,9090,0
|
|
20240109,092400,5497760,9090,9090,9090,9090,5
|
|
20240109,092300,5452310,9010,9010,9010,9010,253
|
|
20240109,092200,3172780,9010,9010,9010,9010,51
|
|
20240109,092100,2713270,9010,9010,9010,9010,1
|
|
20240109,092000,2704260,9010,9010,9010,9010,2
|
|
20240109,091900,2686240,9010,9010,9010,9010,0
|
|
20240109,091800,2686240,9010,9010,9010,9010,238
|
|
20240109,091700,541860,9110,9110,9110,9110,1
|
|
20240109,091600,532750,9090,9090,9090,9090,0
|
|
20240109,091500,532750,9090,9090,9090,9090,0
|
|
20240109,091400,532750,9090,9090,9090,9090,3
|
|
20240109,091300,505480,9100,9050,9100,9050,20
|
|
20240109,091200,324330,9000,9000,9000,9000,0
|
|
20240109,091100,324330,9000,9000,9000,9000,0
|
|
20240109,091000,324330,9000,9010,9010,9000,26
|
|
20240109,090900,90310,9010,9010,9010,9010,1
|
|
20240109,090800,81300,9050,9050,9050,9050,0
|
|
20240109,090700,81300,9050,9050,9050,9050,0
|
|
20240109,090600,81300,9050,9050,9050,9050,0
|
|
20240109,090500,81300,9050,9050,9050,9050,1
|
|
20240109,090400,72250,9020,9020,9020,9020,0
|
|
20240109,090300,72250,9020,9020,9020,9020,0
|
|
20240109,090200,72250,9020,9020,9020,9020,0
|
|
20240109,090100,72250,9020,9020,9020,9020,0
|
|
20240109,090000,72250,9020,9060,9060,9020,8
|