579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,183600,142427470,9070,9070,9070,9070,195
|
|
20250107,183500,142427470,9070,9070,9070,9070,0
|
|
20250107,183400,142427470,9070,9070,9070,9070,0
|
|
20250107,183300,142427470,9070,9070,9070,9070,0
|
|
20250107,183200,142427470,9070,9070,9070,9070,0
|
|
20250107,183100,142427470,9070,9070,9070,9070,0
|
|
20250107,183000,142427470,9070,9070,9070,9070,0
|
|
20250107,182900,142427470,9070,9070,9070,9070,0
|
|
20250107,182800,142427470,9070,9070,9070,9070,0
|
|
20250107,182700,142427470,9070,9070,9070,9070,0
|
|
20250107,182600,142427470,9070,9070,9070,9070,0
|
|
20250107,182500,142427470,9070,9070,9070,9070,0
|
|
20250107,182400,142427470,9070,9070,9070,9070,0
|
|
20250107,182300,142427470,9070,9070,9070,9070,0
|
|
20250107,182200,142427470,9070,9070,9070,9070,0
|
|
20250107,182100,142427470,9070,9070,9070,9070,0
|
|
20250107,182000,142427470,9070,9070,9070,9070,0
|
|
20250107,181900,142427470,9070,9070,9070,9070,0
|
|
20250107,181800,142427470,9070,9070,9070,9070,0
|
|
20250107,181700,142427470,9070,9070,9070,9070,0
|
|
20250107,181600,142427470,9070,9070,9070,9070,0
|
|
20250107,181500,142427470,9070,9070,9070,9070,0
|
|
20250107,181400,142427470,9070,9070,9070,9070,0
|
|
20250107,181300,142427470,9070,9070,9070,9070,0
|
|
20250107,181200,142427470,9070,9070,9070,9070,0
|
|
20250107,181100,142427470,9070,9070,9070,9070,0
|
|
20250107,181000,142427470,9070,9070,9070,9070,0
|
|
20250107,180900,142427470,9070,9070,9070,9070,0
|
|
20250107,180800,142427470,9070,9070,9070,9070,0
|
|
20250107,180700,142427470,9070,9070,9070,9070,0
|
|
20250107,180600,142427470,9070,9070,9070,9070,195
|
|
20250107,180500,142427470,9070,9070,9070,9070,0
|
|
20250107,180400,142427470,9070,9070,9070,9070,0
|
|
20250107,180300,142427470,9070,9070,9070,9070,0
|
|
20250107,180200,142427470,9070,9070,9070,9070,0
|
|
20250107,180100,142427470,9070,9070,9070,9070,0
|
|
20250107,180000,142427470,9070,9070,9070,9070,0
|
|
20250107,175900,142427470,9070,9070,9070,9070,0
|
|
20250107,175800,142427470,9070,9070,9070,9070,0
|
|
20250107,175700,142427470,9070,9070,9070,9070,0
|
|
20250107,175600,142427470,9070,9070,9070,9070,0
|
|
20250107,175500,142427470,9070,9070,9070,9070,0
|
|
20250107,175400,142427470,9070,9070,9070,9070,0
|
|
20250107,175300,142427470,9070,9070,9070,9070,0
|
|
20250107,175200,142427470,9070,9070,9070,9070,0
|
|
20250107,175100,142427470,9070,9070,9070,9070,0
|
|
20250107,175000,142427470,9070,9070,9070,9070,0
|
|
20250107,174900,142427470,9070,9070,9070,9070,0
|
|
20250107,174800,142427470,9070,9070,9070,9070,0
|
|
20250107,174700,142427470,9070,9070,9070,9070,0
|
|
20250107,174600,142427470,9070,9070,9070,9070,0
|
|
20250107,174500,142427470,9070,9070,9070,9070,0
|
|
20250107,174400,142427470,9070,9070,9070,9070,0
|
|
20250107,174300,142427470,9070,9070,9070,9070,0
|
|
20250107,174200,142427470,9070,9070,9070,9070,0
|
|
20250107,174100,142427470,9070,9070,9070,9070,0
|
|
20250107,174000,142427470,9070,9070,9070,9070,0
|
|
20250107,173900,142427470,9070,9070,9070,9070,0
|
|
20250107,173800,142427470,9070,9070,9070,9070,0
|
|
20250107,173700,142427470,9070,9070,9070,9070,0
|
|
20250107,173600,142427470,9070,9070,9070,9070,195
|
|
20250107,173500,142427470,9070,9070,9070,9070,0
|
|
20250107,173400,142427470,9070,9070,9070,9070,0
|
|
20250107,173300,142427470,9070,9070,9070,9070,0
|
|
20250107,173200,142427470,9070,9070,9070,9070,0
|
|
20250107,173100,142427470,9070,9070,9070,9070,0
|
|
20250107,173000,142427470,9070,9070,9070,9070,0
|
|
20250107,172900,142427470,9070,9070,9070,9070,0
|
|
20250107,172800,142427470,9070,9070,9070,9070,0
|
|
20250107,172700,142427470,9070,9070,9070,9070,0
|
|
20250107,172600,142427470,9070,9070,9070,9070,0
|
|
20250107,172500,142427470,9070,9070,9070,9070,0
|
|
20250107,172400,142427470,9070,9070,9070,9070,0
|
|
20250107,172300,142427470,9070,9070,9070,9070,0
|
|
20250107,172200,142427470,9070,9070,9070,9070,0
|
|
20250107,172100,142427470,9070,9070,9070,9070,0
|
|
20250107,172000,142427470,9070,9070,9070,9070,0
|
|
20250107,171900,142427470,9070,9070,9070,9070,0
|
|
20250107,171800,142427470,9070,9070,9070,9070,0
|
|
20250107,171700,142427470,9070,9070,9070,9070,0
|
|
20250107,171600,142427470,9070,9070,9070,9070,0
|
|
20250107,171500,142427470,9070,9070,9070,9070,0
|
|
20250107,171400,142427470,9070,9070,9070,9070,0
|
|
20250107,171300,142427470,9070,9070,9070,9070,0
|
|
20250107,171200,142427470,9070,9070,9070,9070,0
|
|
20250107,171100,142427470,9070,9070,9070,9070,0
|
|
20250107,171000,142427470,9070,9070,9070,9070,0
|
|
20250107,170900,142427470,9070,9070,9070,9070,0
|
|
20250107,170800,142427470,9070,9070,9070,9070,0
|
|
20250107,170700,142427470,9070,9070,9070,9070,0
|
|
20250107,170600,142427470,9070,9070,9070,9070,195
|
|
20250107,170500,142427470,9070,9070,9070,9070,0
|
|
20250107,170400,142427470,9070,9070,9070,9070,0
|
|
20250107,170300,142427470,9070,9070,9070,9070,0
|
|
20250107,170200,142427470,9070,9070,9070,9070,0
|
|
20250107,170100,142427470,9070,9070,9070,9070,0
|
|
20250107,170000,142427470,9070,9070,9070,9070,0
|
|
20250107,165900,142427470,9070,9070,9070,9070,0
|
|
20250107,165800,142427470,9070,9070,9070,9070,0
|
|
20250107,165700,142427470,9070,9070,9070,9070,0
|
|
20250107,165600,142427470,9070,9070,9070,9070,0
|
|
20250107,165500,142427470,9070,9070,9070,9070,0
|
|
20250107,165400,142427470,9070,9070,9070,9070,0
|
|
20250107,165300,142427470,9070,9070,9070,9070,0
|
|
20250107,165200,142427470,9070,9070,9070,9070,0
|
|
20250107,165100,142427470,9070,9070,9070,9070,0
|
|
20250107,165000,142427470,9070,9070,9070,9070,0
|
|
20250107,164900,142427470,9070,9070,9070,9070,0
|
|
20250107,164800,142427470,9070,9070,9070,9070,0
|
|
20250107,164700,142427470,9070,9070,9070,9070,0
|
|
20250107,164600,142427470,9070,9070,9070,9070,0
|
|
20250107,164500,142427470,9070,9070,9070,9070,0
|
|
20250107,164400,142427470,9070,9070,9070,9070,0
|
|
20250107,164300,142427470,9070,9070,9070,9070,0
|
|
20250107,164200,142427470,9070,9070,9070,9070,0
|
|
20250107,164100,142427470,9070,9070,9070,9070,0
|
|
20250107,164000,142427470,9070,9070,9070,9070,0
|
|
20250107,163900,142427470,9070,9070,9070,9070,0
|
|
20250107,163800,142427470,9070,9070,9070,9070,0
|
|
20250107,163700,142427470,9070,9070,9070,9070,0
|
|
20250107,163600,142427470,9070,9070,9070,9070,195
|
|
20250107,163500,142427470,9070,9070,9070,9070,0
|
|
20250107,163400,142427470,9070,9070,9070,9070,0
|
|
20250107,163300,142427470,9070,9070,9070,9070,0
|
|
20250107,163200,142427470,9070,9070,9070,9070,0
|
|
20250107,163100,142427470,9070,9070,9070,9070,0
|
|
20250107,163000,142427470,9070,9070,9070,9070,0
|
|
20250107,162900,142427470,9070,9070,9070,9070,0
|
|
20250107,162800,142427470,9070,9070,9070,9070,0
|
|
20250107,162700,142427470,9070,9070,9070,9070,0
|
|
20250107,162600,142427470,9070,9070,9070,9070,0
|
|
20250107,162500,142427470,9070,9070,9070,9070,0
|
|
20250107,162400,142427470,9070,9070,9070,9070,0
|
|
20250107,162300,142427470,9070,9070,9070,9070,0
|
|
20250107,162200,142427470,9070,9070,9070,9070,0
|
|
20250107,162100,142427470,9070,9070,9070,9070,0
|
|
20250107,162000,142427470,9070,9070,9070,9070,0
|
|
20250107,161900,142427470,9070,9070,9070,9070,0
|
|
20250107,161800,142427470,9070,9070,9070,9070,0
|
|
20250107,161700,142427470,9070,9070,9070,9070,0
|
|
20250107,161600,142427470,9070,9070,9070,9070,0
|
|
20250107,161500,142427470,9070,9070,9070,9070,0
|
|
20250107,161400,142427470,9070,9070,9070,9070,0
|
|
20250107,161300,142427470,9070,9070,9070,9070,0
|
|
20250107,161200,142427470,9070,9070,9070,9070,0
|
|
20250107,161100,142427470,9070,9070,9070,9070,0
|
|
20250107,161000,142427470,9070,9070,9070,9070,0
|
|
20250107,160900,142427470,9070,9070,9070,9070,0
|
|
20250107,160800,142427470,9070,9070,9070,9070,0
|
|
20250107,160700,142427470,9070,9070,9070,9070,0
|
|
20250107,160600,142427470,9070,9070,9070,9070,195
|
|
20250107,160500,142427470,9070,9070,9070,9070,0
|
|
20250107,160400,142427470,9070,9070,9070,9070,0
|
|
20250107,160300,142427470,9070,9070,9070,9070,0
|
|
20250107,160200,142427470,9070,9070,9070,9070,0
|
|
20250107,160100,142427470,9070,9070,9070,9070,0
|
|
20250107,160000,142427470,9070,9070,9070,9070,0
|
|
20250107,155900,142427470,9070,9070,9070,9070,0
|
|
20250107,155800,142427470,9070,9070,9070,9070,0
|
|
20250107,155700,142427470,9070,9070,9070,9070,0
|
|
20250107,155600,142427470,9070,9070,9070,9070,0
|
|
20250107,155500,142427470,9070,9070,9070,9070,0
|
|
20250107,155400,142427470,9070,9070,9070,9070,0
|
|
20250107,155300,142427470,9070,9070,9070,9070,0
|
|
20250107,155200,142427470,9070,9070,9070,9070,0
|
|
20250107,155100,142427470,9070,9070,9070,9070,0
|
|
20250107,155000,142427470,9070,9070,9070,9070,0
|
|
20250107,154900,142427470,9070,9070,9070,9070,0
|
|
20250107,154800,142427470,9070,9070,9070,9070,0
|
|
20250107,154700,142427470,9070,9070,9070,9070,0
|
|
20250107,154600,142427470,9070,9070,9070,9070,0
|
|
20250107,154500,142427470,9070,9070,9070,9070,0
|
|
20250107,154400,142427470,9070,9070,9070,9070,0
|
|
20250107,154300,142427470,9070,9070,9070,9070,0
|
|
20250107,154200,142427470,9070,9070,9070,9070,0
|
|
20250107,154100,142427470,9070,9070,9070,9070,0
|
|
20250107,154000,142427470,9070,9070,9070,9070,0
|
|
20250107,153900,142427470,9070,9070,9070,9070,0
|
|
20250107,153800,142427470,9070,9070,9070,9070,0
|
|
20250107,153700,142427470,9070,9070,9070,9070,0
|
|
20250107,153600,142427470,9070,9070,9070,9070,195
|
|
20250107,153500,142427470,9070,9070,9070,9070,0
|
|
20250107,153400,142427470,9070,9070,9070,9070,0
|
|
20250107,153300,142427470,9070,9070,9070,9070,0
|
|
20250107,153200,142427470,9070,9070,9070,9070,0
|
|
20250107,153100,142427470,9070,9070,9070,9070,0
|
|
20250107,153000,142427470,9070,9070,9070,9070,195
|
|
20250107,152900,140658820,9040,9040,9040,9040,0
|
|
20250107,152800,140658820,9040,9040,9040,9040,0
|
|
20250107,152700,140658820,9040,9040,9040,9040,0
|
|
20250107,152600,140658820,9040,9040,9040,9040,0
|
|
20250107,152500,140658820,9040,9040,9040,9040,0
|
|
20250107,152400,140658820,9040,9040,9040,9040,0
|
|
20250107,152300,140658820,9040,9040,9040,9040,0
|
|
20250107,152200,140658820,9040,9040,9040,9040,0
|
|
20250107,152100,140658820,9040,9040,9040,9040,0
|
|
20250107,152000,140658820,9040,9040,9040,9040,0
|
|
20250107,151900,140658820,9040,9060,9060,9040,156
|
|
20250107,151800,139248380,9070,9070,9070,9070,0
|
|
20250107,151700,139248380,9070,9070,9070,9070,0
|
|
20250107,151600,139248380,9070,9070,9070,9070,1
|
|
20250107,151500,139239310,9060,9060,9060,9060,878
|
|
20250107,151400,131284630,9060,9060,9060,9060,0
|
|
20250107,151300,131284630,9060,9060,9060,9060,1
|
|
20250107,151200,131275570,9040,9040,9040,9040,0
|
|
20250107,151100,131275570,9040,9040,9040,9040,0
|
|
20250107,151000,131275570,9040,9050,9050,9040,14
|
|
20250107,150900,131148950,9060,9060,9060,9060,0
|
|
20250107,150800,131148950,9060,9060,9060,9060,27
|
|
20250107,150700,130904330,9060,9060,9060,9060,0
|
|
20250107,150600,130904330,9060,9060,9060,9060,10
|
|
20250107,150500,130813730,9050,9050,9050,9050,0
|
|
20250107,150400,130813730,9050,9050,9050,9050,0
|
|
20250107,150300,130813730,9050,9050,9050,9050,0
|
|
20250107,150200,130813730,9050,9050,9050,9050,0
|
|
20250107,150100,130813730,9050,9050,9050,9050,0
|
|
20250107,150000,130813730,9050,9050,9050,9050,1
|
|
20250107,145900,130804680,9050,9050,9050,9050,1
|
|
20250107,145800,130795630,9050,9050,9050,9050,26
|
|
20250107,145700,130560330,9050,9050,9050,9050,0
|
|
20250107,145600,130560330,9050,9050,9050,9050,163
|
|
20250107,145500,129085180,9060,9060,9060,9060,43
|
|
20250107,145400,128695600,9040,9040,9040,9040,0
|
|
20250107,145300,128695600,9040,9040,9040,9040,0
|
|
20250107,145200,128695600,9040,9040,9040,9040,0
|
|
20250107,145100,128695600,9040,9040,9040,9040,0
|
|
20250107,145000,128695600,9040,9040,9040,9040,0
|
|
20250107,144900,128695600,9040,9040,9040,9040,0
|
|
20250107,144800,128695600,9040,9040,9040,9040,0
|
|
20250107,144700,128695600,9040,9040,9040,9040,0
|
|
20250107,144600,128695600,9040,9040,9040,9040,0
|
|
20250107,144500,128695600,9040,9040,9040,9040,0
|
|
20250107,144400,128695600,9040,9050,9060,9040,623
|
|
20250107,144300,123063100,9050,9050,9050,9050,0
|
|
20250107,144200,123063100,9050,9050,9050,9050,0
|
|
20250107,144100,123063100,9050,9050,9050,9050,0
|
|
20250107,144000,123063100,9050,9050,9050,9050,0
|
|
20250107,143900,123063100,9050,9060,9060,9050,31
|
|
20250107,143800,122782250,9060,9060,9060,9060,0
|
|
20250107,143700,122782250,9060,9060,9060,9060,1
|
|
20250107,143600,122773190,9060,9060,9060,9060,0
|
|
20250107,143500,122773190,9060,9060,9060,9060,0
|
|
20250107,143400,122773190,9060,9060,9060,9060,0
|
|
20250107,143300,122773190,9060,9060,9060,9060,0
|
|
20250107,143200,122773190,9060,9060,9060,9060,0
|
|
20250107,143100,122773190,9060,9060,9060,9060,0
|
|
20250107,143000,122773190,9060,9060,9060,9060,0
|
|
20250107,142900,122773190,9060,9060,9060,9060,0
|
|
20250107,142800,122773190,9060,9060,9060,9060,0
|
|
20250107,142700,122773190,9060,9060,9060,9060,0
|
|
20250107,142600,122773190,9060,9060,9060,9060,10
|
|
20250107,142500,122682590,9040,9040,9040,9040,0
|
|
20250107,142400,122682590,9040,9040,9040,9040,0
|
|
20250107,142300,122682590,9040,9040,9040,9040,0
|
|
20250107,142200,122682590,9040,9040,9040,9040,0
|
|
20250107,142100,122682590,9040,9040,9040,9040,0
|
|
20250107,142000,122682590,9040,9060,9060,9040,5000
|
|
20250107,141900,77439890,9060,9060,9060,9060,1
|
|
20250107,141800,77430830,9070,9070,9070,9070,0
|
|
20250107,141700,77430830,9070,9070,9070,9070,77
|
|
20250107,141600,76732440,9080,9080,9080,9080,0
|
|
20250107,141500,76732440,9080,9080,9080,9080,0
|
|
20250107,141400,76732440,9080,9080,9080,9080,0
|
|
20250107,141300,76732440,9080,9080,9080,9080,0
|
|
20250107,141200,76732440,9080,9080,9080,9080,0
|
|
20250107,141100,76732440,9080,9080,9080,9080,0
|
|
20250107,141000,76732440,9080,9080,9080,9080,0
|
|
20250107,140900,76732440,9080,9080,9080,9080,0
|
|
20250107,140800,76732440,9080,9080,9080,9080,0
|
|
20250107,140700,76732440,9080,9080,9080,9080,0
|
|
20250107,140600,76732440,9080,9080,9080,9080,0
|
|
20250107,140500,76732440,9080,9080,9080,9080,0
|
|
20250107,140400,76732440,9080,9080,9080,9080,0
|
|
20250107,140300,76732440,9080,9080,9080,9080,0
|
|
20250107,140200,76732440,9080,9080,9080,9080,0
|
|
20250107,140100,76732440,9080,9070,9080,9070,245
|
|
20250107,140000,74510280,9070,9070,9070,9070,0
|
|
20250107,135900,74510280,9070,9070,9070,9070,1
|
|
20250107,135800,74501210,9070,9070,9070,9070,0
|
|
20250107,135700,74501210,9070,9070,9070,9070,0
|
|
20250107,135600,74501210,9070,9070,9070,9070,0
|
|
20250107,135500,74501210,9070,9070,9070,9070,1
|
|
20250107,135400,74492140,9070,9070,9070,9070,0
|
|
20250107,135300,74492140,9070,9070,9070,9070,0
|
|
20250107,135200,74492140,9070,9070,9070,9070,0
|
|
20250107,135100,74492140,9070,9070,9070,9070,0
|
|
20250107,135000,74492140,9070,9070,9070,9070,7
|
|
20250107,134900,74428650,9070,9070,9070,9070,0
|
|
20250107,134800,74428650,9070,9070,9070,9070,109
|
|
20250107,134700,73440020,9070,9070,9070,9070,0
|
|
20250107,134600,73440020,9070,9070,9070,9070,0
|
|
20250107,134500,73440020,9070,9070,9070,9070,0
|
|
20250107,134400,73440020,9070,9070,9070,9070,0
|
|
20250107,134300,73440020,9070,9070,9070,9070,0
|
|
20250107,134200,73440020,9070,9070,9070,9070,103
|
|
20250107,134100,72505810,9080,9080,9080,9080,0
|
|
20250107,134000,72505810,9080,9080,9080,9080,52
|
|
20250107,133900,72033650,9080,9080,9080,9080,0
|
|
20250107,133800,72033650,9080,9080,9080,9080,1
|
|
20250107,133700,72024570,9080,9080,9080,9080,0
|
|
20250107,133600,72024570,9080,9080,9080,9080,0
|
|
20250107,133500,72024570,9080,9080,9080,9080,0
|
|
20250107,133400,72024570,9080,9080,9080,9080,197
|
|
20250107,133300,70235810,9080,9080,9080,9080,0
|
|
20250107,133200,70235810,9080,9080,9080,9080,0
|
|
20250107,133100,70235810,9080,9080,9080,9080,0
|
|
20250107,133000,70235810,9080,9080,9080,9080,0
|
|
20250107,132900,70235810,9080,9080,9080,9080,0
|
|
20250107,132800,70235810,9080,9080,9080,9080,0
|
|
20250107,132700,70235810,9080,9080,9080,9080,0
|
|
20250107,132600,70235810,9080,9080,9080,9080,0
|
|
20250107,132500,70235810,9080,9080,9080,9080,0
|
|
20250107,132400,70235810,9080,9080,9080,9080,0
|
|
20250107,132300,70235810,9080,9080,9080,9080,0
|
|
20250107,132200,70235810,9080,9080,9080,9080,0
|
|
20250107,132100,70235810,9080,9080,9080,9080,10
|
|
20250107,132000,70145010,9080,9080,9080,9080,0
|
|
20250107,131900,70145010,9080,9080,9080,9080,0
|
|
20250107,131800,70145010,9080,9080,9080,9080,0
|
|
20250107,131700,70145010,9080,9070,9080,9070,29
|
|
20250107,131600,69881970,9070,9070,9070,9070,0
|
|
20250107,131500,69881970,9070,9070,9070,9070,0
|
|
20250107,131400,69881970,9070,9070,9070,9070,0
|
|
20250107,131300,69881970,9070,9070,9070,9070,1
|
|
20250107,131200,69872900,9080,9080,9080,9080,0
|
|
20250107,131100,69872900,9080,9080,9080,9080,0
|
|
20250107,131000,69872900,9080,9080,9080,9080,0
|
|
20250107,130900,69872900,9080,9080,9080,9080,6
|
|
20250107,130800,69818420,9080,9080,9080,9080,0
|
|
20250107,130700,69818420,9080,9080,9080,9080,0
|
|
20250107,130600,69818420,9080,9080,9080,9080,0
|
|
20250107,130500,69818420,9080,9080,9080,9080,0
|
|
20250107,130400,69818420,9080,9080,9080,9080,0
|
|
20250107,130300,69818420,9080,9080,9080,9080,0
|
|
20250107,130200,69818420,9080,9080,9080,9080,0
|
|
20250107,130100,69818420,9080,9080,9080,9080,0
|
|
20250107,130000,69818420,9080,9080,9080,9080,1
|
|
20250107,125900,69809340,9070,9070,9070,9070,0
|
|
20250107,125800,69809340,9070,9070,9070,9070,0
|
|
20250107,125700,69809340,9070,9070,9070,9070,0
|
|
20250107,125600,69809340,9070,9070,9070,9070,0
|
|
20250107,125500,69809340,9070,9070,9070,9070,0
|
|
20250107,125400,69809340,9070,9070,9070,9070,0
|
|
20250107,125300,69809340,9070,9070,9070,9070,162
|
|
20250107,125200,68340000,9070,9070,9070,9070,1
|
|
20250107,125100,68330930,9080,9080,9080,9080,0
|
|
20250107,125000,68330930,9080,9080,9080,9080,2
|
|
20250107,124900,68312770,9080,9080,9080,9080,0
|
|
20250107,124800,68312770,9080,9080,9080,9080,0
|
|
20250107,124700,68312770,9080,9080,9080,9080,0
|
|
20250107,124600,68312770,9080,9080,9080,9080,0
|
|
20250107,124500,68312770,9080,9080,9080,9080,0
|
|
20250107,124400,68312770,9080,9080,9080,9080,10
|
|
20250107,124300,68221970,9080,9080,9080,9080,11
|
|
20250107,124200,68122090,9080,9080,9080,9080,0
|
|
20250107,124100,68122090,9080,9080,9080,9080,0
|
|
20250107,124000,68122090,9080,9080,9080,9080,1
|
|
20250107,123900,68113010,9070,9070,9070,9070,0
|
|
20250107,123800,68113010,9070,9070,9070,9070,0
|
|
20250107,123700,68113010,9070,9070,9070,9070,0
|
|
20250107,123600,68113010,9070,9070,9070,9070,0
|
|
20250107,123500,68113010,9070,9070,9070,9070,0
|
|
20250107,123400,68113010,9070,9070,9070,9070,0
|
|
20250107,123300,68113010,9070,9070,9070,9070,0
|
|
20250107,123200,68113010,9070,9070,9070,9070,1
|
|
20250107,123100,68103940,9080,9080,9080,9080,0
|
|
20250107,123000,68103940,9080,9080,9080,9080,1
|
|
20250107,122900,68094860,9070,9070,9070,9070,0
|
|
20250107,122800,68094860,9070,9070,9070,9070,0
|
|
20250107,122700,68094860,9070,9070,9070,9070,0
|
|
20250107,122600,68094860,9070,9070,9070,9070,400
|
|
20250107,122500,64466860,9080,9080,9080,9080,0
|
|
20250107,122400,64466860,9080,9080,9080,9080,0
|
|
20250107,122300,64466860,9080,9080,9080,9080,0
|
|
20250107,122200,64466860,9080,9080,9080,9080,636
|
|
20250107,122100,58691980,9080,9080,9080,9080,0
|
|
20250107,122000,58691980,9080,9110,9110,9080,212
|
|
20250107,121900,56766990,9100,9100,9100,9100,0
|
|
20250107,121800,56766990,9100,9100,9100,9100,0
|
|
20250107,121700,56766990,9100,9100,9100,9100,0
|
|
20250107,121600,56766990,9100,9100,9100,9100,0
|
|
20250107,121500,56766990,9100,9100,9100,9100,0
|
|
20250107,121400,56766990,9100,9100,9100,9100,0
|
|
20250107,121300,56766990,9100,9100,9100,9100,0
|
|
20250107,121200,56766990,9100,9100,9100,9100,1
|
|
20250107,121100,56757890,9110,9110,9110,9110,0
|
|
20250107,121000,56757890,9110,9110,9110,9110,1
|
|
20250107,120900,56748780,9110,9110,9110,9110,0
|
|
20250107,120800,56748780,9110,9110,9110,9110,0
|
|
20250107,120700,56748780,9110,9110,9110,9110,0
|
|
20250107,120600,56748780,9110,9110,9110,9110,0
|
|
20250107,120500,56748780,9110,9110,9110,9110,0
|
|
20250107,120400,56748780,9110,9110,9110,9110,0
|
|
20250107,120300,56748780,9110,9110,9110,9110,0
|
|
20250107,120200,56748780,9110,9110,9110,9110,0
|
|
20250107,120100,56748780,9110,9110,9110,9110,0
|
|
20250107,120000,56748780,9110,9080,9110,9080,711
|
|
20250107,115900,50292570,9080,9080,9080,9080,0
|
|
20250107,115800,50292570,9080,9080,9080,9080,0
|
|
20250107,115700,50292570,9080,9080,9080,9080,0
|
|
20250107,115600,50292570,9080,9080,9080,9080,0
|
|
20250107,115500,50292570,9080,9080,9080,9080,201
|
|
20250107,115400,48467490,9100,9100,9100,9100,0
|
|
20250107,115300,48467490,9100,9100,9100,9100,0
|
|
20250107,115200,48467490,9100,9100,9100,9100,11
|
|
20250107,115100,48367390,9110,9110,9110,9110,0
|
|
20250107,115000,48367390,9110,9110,9110,9110,1
|
|
20250107,114900,48358280,9110,9110,9110,9110,0
|
|
20250107,114800,48358280,9110,9110,9110,9110,0
|
|
20250107,114700,48358280,9110,9110,9110,9110,0
|
|
20250107,114600,48358280,9110,9110,9110,9110,0
|
|
20250107,114500,48358280,9110,9110,9110,9110,0
|
|
20250107,114400,48358280,9110,9110,9110,9110,0
|
|
20250107,114300,48358280,9110,9110,9110,9110,0
|
|
20250107,114200,48358280,9110,9110,9110,9110,0
|
|
20250107,114100,48358280,9110,9110,9110,9110,0
|
|
20250107,114000,48358280,9110,9090,9110,9090,51
|
|
20250107,113900,47894670,9110,9110,9110,9110,0
|
|
20250107,113800,47894670,9110,9110,9110,9110,0
|
|
20250107,113700,47894670,9110,9110,9110,9110,0
|
|
20250107,113600,47894670,9110,9110,9110,9110,0
|
|
20250107,113500,47894670,9110,9110,9110,9110,0
|
|
20250107,113400,47894670,9110,9110,9110,9110,0
|
|
20250107,113300,47894670,9110,9110,9110,9110,0
|
|
20250107,113200,47894670,9110,9110,9110,9110,0
|
|
20250107,113100,47894670,9110,9110,9110,9110,0
|
|
20250107,113000,47894670,9110,9110,9110,9110,1
|
|
20250107,112900,47885560,9090,9090,9090,9090,0
|
|
20250107,112800,47885560,9090,9090,9090,9090,11
|
|
20250107,112700,47785570,9130,9130,9130,9130,0
|
|
20250107,112600,47785570,9130,9130,9130,9130,0
|
|
20250107,112500,47785570,9130,9130,9130,9130,0
|
|
20250107,112400,47785570,9130,9130,9130,9130,0
|
|
20250107,112300,47785570,9130,9130,9130,9130,0
|
|
20250107,112200,47785570,9130,9130,9130,9130,1
|
|
20250107,112100,47776440,9130,9130,9130,9130,0
|
|
20250107,112000,47776440,9130,9130,9130,9130,1
|
|
20250107,111900,47767310,9130,9130,9130,9130,0
|
|
20250107,111800,47767310,9130,9130,9130,9130,3
|
|
20250107,111700,47739920,9130,9130,9130,9130,0
|
|
20250107,111600,47739920,9130,9130,9130,9130,0
|
|
20250107,111500,47739920,9130,9130,9130,9130,0
|
|
20250107,111400,47739920,9130,9130,9130,9130,0
|
|
20250107,111300,47739920,9130,9130,9130,9130,0
|
|
20250107,111200,47739920,9130,9130,9130,9130,0
|
|
20250107,111100,47739920,9130,9130,9130,9130,0
|
|
20250107,111000,47739920,9130,9130,9130,9130,1
|
|
20250107,110900,47730790,9120,9120,9120,9120,1
|
|
20250107,110800,47721670,9090,9090,9090,9090,0
|
|
20250107,110700,47721670,9090,9090,9090,9090,0
|
|
20250107,110600,47721670,9090,9090,9090,9090,150
|
|
20250107,110500,46358170,9090,9090,9090,9090,0
|
|
20250107,110400,46358170,9090,9090,9090,9090,51
|
|
20250107,110300,45894580,9090,9090,9090,9090,104
|
|
20250107,110200,44949220,9090,9090,9090,9090,0
|
|
20250107,110100,44949220,9090,9090,9090,9090,0
|
|
20250107,110000,44949220,9090,9080,9090,9080,281
|
|
20250107,105900,42397690,9080,9080,9080,9080,0
|
|
20250107,105800,42397690,9080,9080,9080,9080,0
|
|
20250107,105700,42397690,9080,9090,9090,9080,300
|
|
20250107,105600,39671690,9090,9090,9090,9090,0
|
|
20250107,105500,39671690,9090,9090,9090,9090,0
|
|
20250107,105400,39671690,9090,9090,9090,9090,0
|
|
20250107,105300,39671690,9090,9090,9090,9090,240
|
|
20250107,105200,37490090,9130,9130,9130,9130,5
|
|
20250107,105100,37444440,9130,9130,9130,9130,0
|
|
20250107,105000,37444440,9130,9130,9130,9130,1
|
|
20250107,104900,37435310,9130,9130,9130,9130,0
|
|
20250107,104800,37435310,9130,9120,9130,9120,76
|
|
20250107,104700,36741440,9130,9130,9130,9130,0
|
|
20250107,104600,36741440,9130,9130,9130,9130,0
|
|
20250107,104500,36741440,9130,9130,9130,9130,0
|
|
20250107,104400,36741440,9130,9130,9130,9130,0
|
|
20250107,104300,36741440,9130,9130,9130,9130,240
|
|
20250107,104200,34550240,9130,9130,9130,9130,0
|
|
20250107,104100,34550240,9130,9130,9130,9130,5
|
|
20250107,104000,34504590,9080,9080,9080,9080,0
|
|
20250107,103900,34504590,9080,9080,9080,9080,0
|
|
20250107,103800,34504590,9080,9080,9080,9080,0
|
|
20250107,103700,34504590,9080,9080,9080,9080,46
|
|
20250107,103600,34086910,9100,9100,9100,9100,4
|
|
20250107,103500,34050510,9100,9100,9100,9100,7
|
|
20250107,103400,33986810,9100,9110,9110,9100,103
|
|
20250107,103300,33049480,9110,9110,9110,9110,0
|
|
20250107,103200,33049480,9110,9130,9130,9110,10
|
|
20250107,103100,32958280,9130,9130,9130,9130,2
|
|
20250107,103000,32940020,9130,9130,9130,9130,0
|
|
20250107,102900,32940020,9130,9130,9130,9130,35
|
|
20250107,102800,32620470,9110,9110,9110,9110,0
|
|
20250107,102700,32620470,9110,9110,9110,9110,0
|
|
20250107,102600,32620470,9110,9120,9120,9110,10
|
|
20250107,102500,32529310,9120,9110,9120,9110,800
|
|
20250107,102400,25235290,9100,9100,9100,9100,390
|
|
20250107,102300,21686290,9100,9100,9100,9100,0
|
|
20250107,102200,21686290,9100,9100,9100,9100,0
|
|
20250107,102100,21686290,9100,9100,9100,9100,1
|
|
20250107,102000,21677190,9100,9100,9100,9100,0
|
|
20250107,101900,21677190,9100,9100,9100,9100,0
|
|
20250107,101800,21677190,9100,9100,9100,9100,20
|
|
20250107,101700,21495190,9100,9100,9100,9100,0
|
|
20250107,101600,21495190,9100,9100,9100,9100,10
|
|
20250107,101500,21404190,9100,9100,9100,9100,0
|
|
20250107,101400,21404190,9100,9100,9100,9100,10
|
|
20250107,101300,21313190,9070,9070,9070,9070,0
|
|
20250107,101200,21313190,9070,9070,9070,9070,1
|
|
20250107,101100,21304120,9100,9100,9100,9100,1
|
|
20250107,101000,21295020,9100,9100,9100,9100,0
|
|
20250107,100900,21295020,9100,9100,9100,9100,1
|
|
20250107,100800,21285920,9100,9100,9100,9100,1
|
|
20250107,100700,21276820,9080,9080,9080,9080,0
|
|
20250107,100600,21276820,9080,9080,9080,9080,0
|
|
20250107,100500,21276820,9080,9080,9080,9080,0
|
|
20250107,100400,21276820,9080,9100,9100,9080,104
|
|
20250107,100300,20332440,9100,9080,9100,9080,8
|
|
20250107,100200,20259740,9110,9110,9110,9110,0
|
|
20250107,100100,20259740,9110,9110,9110,9110,1
|
|
20250107,100000,20250630,9080,9080,9080,9080,1
|
|
20250107,095900,20241550,9080,9080,9080,9080,0
|
|
20250107,095800,20241550,9080,9080,9080,9080,0
|
|
20250107,095700,20241550,9080,9080,9080,9080,0
|
|
20250107,095600,20241550,9080,9080,9080,9080,6
|
|
20250107,095500,20187070,9110,9110,9110,9110,0
|
|
20250107,095400,20187070,9110,9110,9110,9110,0
|
|
20250107,095300,20187070,9110,9110,9110,9110,5
|
|
20250107,095200,20141520,9110,9110,9110,9110,0
|
|
20250107,095100,20141520,9110,9110,9110,9110,1
|
|
20250107,095000,20132410,9100,9090,9100,9090,1098
|
|
20250107,094900,10140620,9100,9100,9100,9100,0
|
|
20250107,094800,10140620,9100,9100,9100,9100,0
|
|
20250107,094700,10140620,9100,9100,9100,9100,0
|
|
20250107,094600,10140620,9100,9100,9100,9100,0
|
|
20250107,094500,10140620,9100,9100,9100,9100,0
|
|
20250107,094400,10140620,9100,9100,9100,9100,0
|
|
20250107,094300,10140620,9100,9100,9100,9100,0
|
|
20250107,094200,10140620,9100,9100,9100,9100,0
|
|
20250107,094100,10140620,9100,9100,9100,9100,6
|
|
20250107,094000,10086020,9100,9100,9100,9100,4
|
|
20250107,093900,10049620,9100,9100,9100,9100,10
|
|
20250107,093800,9958620,9100,9100,9100,9100,0
|
|
20250107,093700,9958620,9100,9100,9100,9100,0
|
|
20250107,093600,9958620,9100,9100,9100,9100,0
|
|
20250107,093500,9958620,9100,9100,9100,9100,5
|
|
20250107,093400,9913120,9100,9100,9100,9100,2
|
|
20250107,093300,9894920,9100,9100,9100,9100,0
|
|
20250107,093200,9894920,9100,9100,9100,9100,0
|
|
20250107,093100,9894920,9100,9090,9100,9090,91
|
|
20250107,093000,9067720,9090,9090,9090,9090,121
|
|
20250107,092900,7967830,9060,9060,9060,9060,1
|
|
20250107,092800,7958770,9050,9050,9050,9050,0
|
|
20250107,092700,7958770,9050,9050,9050,9050,0
|
|
20250107,092600,7958770,9050,9050,9050,9050,0
|
|
20250107,092500,7958770,9050,9050,9050,9050,46
|
|
20250107,092400,7542470,9050,9050,9050,9050,242
|
|
20250107,092300,5352370,9060,9060,9060,9060,3
|
|
20250107,092200,5325190,9050,9060,9060,9050,389
|
|
20250107,092100,1804340,9070,9070,9070,9070,1
|
|
20250107,092000,1795270,9070,9080,9080,9070,111
|
|
20250107,091900,788300,9090,9090,9090,9090,0
|
|
20250107,091800,788300,9090,9090,9090,9090,0
|
|
20250107,091700,788300,9090,9090,9090,9090,1
|
|
20250107,091600,779210,9090,9090,9090,9090,0
|
|
20250107,091500,779210,9090,9090,9090,9090,14
|
|
20250107,091400,651950,9090,9090,9090,9090,0
|
|
20250107,091300,651950,9090,9090,9090,9090,0
|
|
20250107,091200,651950,9090,9090,9090,9090,0
|
|
20250107,091100,651950,9090,9090,9090,9090,1
|
|
20250107,091000,642860,9090,9090,9090,9090,0
|
|
20250107,090900,642860,9090,9090,9090,9090,1
|
|
20250107,090800,633770,9100,9100,9100,9100,22
|
|
20250107,090700,433570,9090,9090,9090,9090,1
|
|
20250107,090600,424480,9100,9100,9100,9100,0
|
|
20250107,090500,424480,9100,9100,9100,9100,0
|
|
20250107,090400,424480,9100,9100,9100,9100,0
|
|
20250107,090300,424480,9100,9100,9100,9100,0
|
|
20250107,090200,424480,9100,9100,9100,9100,0
|
|
20250107,090100,424480,9100,9100,9100,9100,1
|
|
20250107,090000,415380,9030,9030,9030,9030,46
|