579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,183600,160262680,9220,9220,9220,9220,408
|
|
20250123,183500,160262680,9220,9220,9220,9220,0
|
|
20250123,183400,160262680,9220,9220,9220,9220,0
|
|
20250123,183300,160262680,9220,9220,9220,9220,0
|
|
20250123,183200,160262680,9220,9220,9220,9220,0
|
|
20250123,183100,160262680,9220,9220,9220,9220,0
|
|
20250123,183000,160262680,9220,9220,9220,9220,0
|
|
20250123,182900,160262680,9220,9220,9220,9220,0
|
|
20250123,182800,160262680,9220,9220,9220,9220,0
|
|
20250123,182700,160262680,9220,9220,9220,9220,0
|
|
20250123,182600,160262680,9220,9220,9220,9220,0
|
|
20250123,182500,160262680,9220,9220,9220,9220,0
|
|
20250123,182400,160262680,9220,9220,9220,9220,0
|
|
20250123,182300,160262680,9220,9220,9220,9220,0
|
|
20250123,182200,160262680,9220,9220,9220,9220,0
|
|
20250123,182100,160262680,9220,9220,9220,9220,0
|
|
20250123,182000,160262680,9220,9220,9220,9220,0
|
|
20250123,181900,160262680,9220,9220,9220,9220,0
|
|
20250123,181800,160262680,9220,9220,9220,9220,0
|
|
20250123,181700,160262680,9220,9220,9220,9220,0
|
|
20250123,181600,160262680,9220,9220,9220,9220,0
|
|
20250123,181500,160262680,9220,9220,9220,9220,0
|
|
20250123,181400,160262680,9220,9220,9220,9220,0
|
|
20250123,181300,160262680,9220,9220,9220,9220,0
|
|
20250123,181200,160262680,9220,9220,9220,9220,0
|
|
20250123,181100,160262680,9220,9220,9220,9220,0
|
|
20250123,181000,160262680,9220,9220,9220,9220,0
|
|
20250123,180900,160262680,9220,9220,9220,9220,0
|
|
20250123,180800,160262680,9220,9220,9220,9220,0
|
|
20250123,180700,160262680,9220,9220,9220,9220,0
|
|
20250123,180600,160262680,9220,9220,9220,9220,408
|
|
20250123,180500,160262680,9220,9220,9220,9220,0
|
|
20250123,180400,160262680,9220,9220,9220,9220,0
|
|
20250123,180300,160262680,9220,9220,9220,9220,0
|
|
20250123,180200,160262680,9220,9220,9220,9220,0
|
|
20250123,180100,160262680,9220,9220,9220,9220,0
|
|
20250123,180000,160262680,9220,9220,9220,9220,0
|
|
20250123,175900,160262680,9220,9220,9220,9220,0
|
|
20250123,175800,160262680,9220,9220,9220,9220,0
|
|
20250123,175700,160262680,9220,9220,9220,9220,0
|
|
20250123,175600,160262680,9220,9220,9220,9220,0
|
|
20250123,175500,160262680,9220,9220,9220,9220,0
|
|
20250123,175400,160262680,9220,9220,9220,9220,0
|
|
20250123,175300,160262680,9220,9220,9220,9220,0
|
|
20250123,175200,160262680,9220,9220,9220,9220,0
|
|
20250123,175100,160262680,9220,9220,9220,9220,0
|
|
20250123,175000,160262680,9220,9220,9220,9220,0
|
|
20250123,174900,160262680,9220,9220,9220,9220,0
|
|
20250123,174800,160262680,9220,9220,9220,9220,0
|
|
20250123,174700,160262680,9220,9220,9220,9220,0
|
|
20250123,174600,160262680,9220,9220,9220,9220,0
|
|
20250123,174500,160262680,9220,9220,9220,9220,0
|
|
20250123,174400,160262680,9220,9220,9220,9220,0
|
|
20250123,174300,160262680,9220,9220,9220,9220,0
|
|
20250123,174200,160262680,9220,9220,9220,9220,0
|
|
20250123,174100,160262680,9220,9220,9220,9220,0
|
|
20250123,174000,160262680,9220,9220,9220,9220,0
|
|
20250123,173900,160262680,9220,9220,9220,9220,0
|
|
20250123,173800,160262680,9220,9220,9220,9220,0
|
|
20250123,173700,160262680,9220,9220,9220,9220,0
|
|
20250123,173600,160262680,9220,9220,9220,9220,408
|
|
20250123,173500,160262680,9220,9220,9220,9220,0
|
|
20250123,173400,160262680,9220,9220,9220,9220,0
|
|
20250123,173300,160262680,9220,9220,9220,9220,0
|
|
20250123,173200,160262680,9220,9220,9220,9220,0
|
|
20250123,173100,160262680,9220,9220,9220,9220,0
|
|
20250123,173000,160262680,9220,9220,9220,9220,0
|
|
20250123,172900,160262680,9220,9220,9220,9220,0
|
|
20250123,172800,160262680,9220,9220,9220,9220,0
|
|
20250123,172700,160262680,9220,9220,9220,9220,0
|
|
20250123,172600,160262680,9220,9220,9220,9220,0
|
|
20250123,172500,160262680,9220,9220,9220,9220,0
|
|
20250123,172400,160262680,9220,9220,9220,9220,0
|
|
20250123,172300,160262680,9220,9220,9220,9220,0
|
|
20250123,172200,160262680,9220,9220,9220,9220,0
|
|
20250123,172100,160262680,9220,9220,9220,9220,0
|
|
20250123,172000,160262680,9220,9220,9220,9220,0
|
|
20250123,171900,160262680,9220,9220,9220,9220,0
|
|
20250123,171800,160262680,9220,9220,9220,9220,0
|
|
20250123,171700,160262680,9220,9220,9220,9220,0
|
|
20250123,171600,160262680,9220,9220,9220,9220,0
|
|
20250123,171500,160262680,9220,9220,9220,9220,0
|
|
20250123,171400,160262680,9220,9220,9220,9220,0
|
|
20250123,171300,160262680,9220,9220,9220,9220,0
|
|
20250123,171200,160262680,9220,9220,9220,9220,0
|
|
20250123,171100,160262680,9220,9220,9220,9220,0
|
|
20250123,171000,160262680,9220,9220,9220,9220,0
|
|
20250123,170900,160262680,9220,9220,9220,9220,0
|
|
20250123,170800,160262680,9220,9220,9220,9220,0
|
|
20250123,170700,160262680,9220,9220,9220,9220,0
|
|
20250123,170600,160262680,9220,9220,9220,9220,408
|
|
20250123,170500,160262680,9220,9220,9220,9220,0
|
|
20250123,170400,160262680,9220,9220,9220,9220,0
|
|
20250123,170300,160262680,9220,9220,9220,9220,0
|
|
20250123,170200,160262680,9220,9220,9220,9220,0
|
|
20250123,170100,160262680,9220,9220,9220,9220,0
|
|
20250123,170000,160262680,9220,9220,9220,9220,0
|
|
20250123,165900,160262680,9220,9220,9220,9220,0
|
|
20250123,165800,160262680,9220,9220,9220,9220,0
|
|
20250123,165700,160262680,9220,9220,9220,9220,0
|
|
20250123,165600,160262680,9220,9220,9220,9220,0
|
|
20250123,165500,160262680,9220,9220,9220,9220,0
|
|
20250123,165400,160262680,9220,9220,9220,9220,0
|
|
20250123,165300,160262680,9220,9220,9220,9220,0
|
|
20250123,165200,160262680,9220,9220,9220,9220,0
|
|
20250123,165100,160262680,9220,9220,9220,9220,0
|
|
20250123,165000,160262680,9220,9220,9220,9220,0
|
|
20250123,164900,160262680,9220,9220,9220,9220,0
|
|
20250123,164800,160262680,9220,9220,9220,9220,0
|
|
20250123,164700,160262680,9220,9220,9220,9220,0
|
|
20250123,164600,160262680,9220,9220,9220,9220,0
|
|
20250123,164500,160262680,9220,9220,9220,9220,0
|
|
20250123,164400,160262680,9220,9220,9220,9220,0
|
|
20250123,164300,160262680,9220,9220,9220,9220,0
|
|
20250123,164200,160262680,9220,9220,9220,9220,0
|
|
20250123,164100,160262680,9220,9220,9220,9220,0
|
|
20250123,164000,160262680,9220,9220,9220,9220,0
|
|
20250123,163900,160262680,9220,9220,9220,9220,0
|
|
20250123,163800,160262680,9220,9220,9220,9220,0
|
|
20250123,163700,160262680,9220,9220,9220,9220,0
|
|
20250123,163600,160262680,9220,9220,9220,9220,408
|
|
20250123,163500,160262680,9220,9220,9220,9220,0
|
|
20250123,163400,160262680,9220,9220,9220,9220,0
|
|
20250123,163300,160262680,9220,9220,9220,9220,0
|
|
20250123,163200,160262680,9220,9220,9220,9220,0
|
|
20250123,163100,160262680,9220,9220,9220,9220,0
|
|
20250123,163000,160262680,9220,9220,9220,9220,0
|
|
20250123,162900,160262680,9220,9220,9220,9220,0
|
|
20250123,162800,160262680,9220,9220,9220,9220,0
|
|
20250123,162700,160262680,9220,9220,9220,9220,0
|
|
20250123,162600,160262680,9220,9220,9220,9220,0
|
|
20250123,162500,160262680,9220,9220,9220,9220,0
|
|
20250123,162400,160262680,9220,9220,9220,9220,0
|
|
20250123,162300,160262680,9220,9220,9220,9220,0
|
|
20250123,162200,160262680,9220,9220,9220,9220,0
|
|
20250123,162100,160262680,9220,9220,9220,9220,0
|
|
20250123,162000,160262680,9220,9220,9220,9220,0
|
|
20250123,161900,160262680,9220,9220,9220,9220,0
|
|
20250123,161800,160262680,9220,9220,9220,9220,0
|
|
20250123,161700,160262680,9220,9220,9220,9220,0
|
|
20250123,161600,160262680,9220,9220,9220,9220,0
|
|
20250123,161500,160262680,9220,9220,9220,9220,0
|
|
20250123,161400,160262680,9220,9220,9220,9220,0
|
|
20250123,161300,160262680,9220,9220,9220,9220,0
|
|
20250123,161200,160262680,9220,9220,9220,9220,0
|
|
20250123,161100,160262680,9220,9220,9220,9220,0
|
|
20250123,161000,160262680,9220,9220,9220,9220,0
|
|
20250123,160900,160262680,9220,9220,9220,9220,0
|
|
20250123,160800,160262680,9220,9220,9220,9220,0
|
|
20250123,160700,160262680,9220,9220,9220,9220,0
|
|
20250123,160600,160262680,9220,9220,9220,9220,408
|
|
20250123,160500,160262680,9220,9220,9220,9220,0
|
|
20250123,160400,160262680,9220,9220,9220,9220,0
|
|
20250123,160300,160262680,9220,9220,9220,9220,0
|
|
20250123,160200,160262680,9220,9220,9220,9220,0
|
|
20250123,160100,160262680,9220,9220,9220,9220,0
|
|
20250123,160000,160262680,9220,9220,9220,9220,0
|
|
20250123,155900,160262680,9220,9220,9220,9220,0
|
|
20250123,155800,160262680,9220,9220,9220,9220,0
|
|
20250123,155700,160262680,9220,9220,9220,9220,0
|
|
20250123,155600,160262680,9220,9220,9220,9220,0
|
|
20250123,155500,160262680,9220,9220,9220,9220,0
|
|
20250123,155400,160262680,9220,9220,9220,9220,0
|
|
20250123,155300,160262680,9220,9220,9220,9220,0
|
|
20250123,155200,160262680,9220,9220,9220,9220,0
|
|
20250123,155100,160262680,9220,9220,9220,9220,0
|
|
20250123,155000,160262680,9220,9220,9220,9220,0
|
|
20250123,154900,160262680,9220,9220,9220,9220,0
|
|
20250123,154800,160262680,9220,9220,9220,9220,0
|
|
20250123,154700,160262680,9220,9220,9220,9220,0
|
|
20250123,154600,160262680,9220,9220,9220,9220,0
|
|
20250123,154500,160262680,9220,9220,9220,9220,0
|
|
20250123,154400,160262680,9220,9220,9220,9220,0
|
|
20250123,154300,160262680,9220,9220,9220,9220,0
|
|
20250123,154200,160262680,9220,9220,9220,9220,0
|
|
20250123,154100,160262680,9220,9220,9220,9220,0
|
|
20250123,154000,160262680,9220,9220,9220,9220,0
|
|
20250123,153900,160262680,9220,9220,9220,9220,0
|
|
20250123,153800,160262680,9220,9220,9220,9220,0
|
|
20250123,153700,160262680,9220,9220,9220,9220,0
|
|
20250123,153600,160262680,9220,9220,9220,9220,408
|
|
20250123,153500,160262680,9220,9220,9220,9220,0
|
|
20250123,153400,160262680,9220,9220,9220,9220,0
|
|
20250123,153300,160262680,9220,9220,9220,9220,0
|
|
20250123,153200,160262680,9220,9220,9220,9220,0
|
|
20250123,153100,160262680,9220,9220,9220,9220,0
|
|
20250123,153000,160262680,9220,9220,9220,9220,408
|
|
20250123,152900,156500920,9220,9220,9220,9220,0
|
|
20250123,152800,156500920,9220,9220,9220,9220,0
|
|
20250123,152700,156500920,9220,9220,9220,9220,0
|
|
20250123,152600,156500920,9220,9220,9220,9220,0
|
|
20250123,152500,156500920,9220,9220,9220,9220,0
|
|
20250123,152400,156500920,9220,9220,9220,9220,0
|
|
20250123,152300,156500920,9220,9220,9220,9220,0
|
|
20250123,152200,156500920,9220,9220,9220,9220,0
|
|
20250123,152100,156500920,9220,9220,9220,9220,0
|
|
20250123,152000,156500920,9220,9220,9220,9220,0
|
|
20250123,151900,156500920,9220,9170,9220,9170,31
|
|
20250123,151800,156216600,9170,9180,9180,9170,93
|
|
20250123,151700,155363580,9180,9180,9180,9180,0
|
|
20250123,151600,155363580,9180,9180,9180,9180,0
|
|
20250123,151500,155363580,9180,9180,9180,9180,1
|
|
20250123,151400,155354400,9220,9220,9220,9220,0
|
|
20250123,151300,155354400,9220,9220,9220,9220,1
|
|
20250123,151200,155345180,9180,9180,9180,9180,1
|
|
20250123,151100,155336000,9170,9170,9170,9170,0
|
|
20250123,151000,155336000,9170,9170,9170,9170,1
|
|
20250123,150900,155326830,9170,9180,9180,9170,140
|
|
20250123,150800,154041990,9170,9170,9170,9170,1
|
|
20250123,150700,154032820,9180,9200,9200,9180,604
|
|
20250123,150600,148484220,9190,9190,9190,9190,50
|
|
20250123,150500,148024720,9190,9190,9190,9190,1
|
|
20250123,150400,148015530,9190,9190,9190,9190,0
|
|
20250123,150300,148015530,9190,9190,9190,9190,1
|
|
20250123,150200,148006340,9220,9220,9220,9220,1
|
|
20250123,150100,147997120,9190,9190,9190,9190,1
|
|
20250123,150000,147987930,9190,9190,9190,9190,0
|
|
20250123,145900,147987930,9190,9190,9190,9190,0
|
|
20250123,145800,147987930,9190,9190,9190,9190,1
|
|
20250123,145700,147978740,9190,9190,9190,9190,1
|
|
20250123,145600,147969550,9190,9190,9190,9190,1
|
|
20250123,145500,147960360,9220,9220,9220,9220,0
|
|
20250123,145400,147960360,9220,9190,9220,9190,4
|
|
20250123,145300,147923510,9190,9190,9190,9190,0
|
|
20250123,145200,147923510,9190,9190,9190,9190,214
|
|
20250123,145100,145956850,9190,9210,9210,9190,2271
|
|
20250123,145000,125063700,9210,9210,9210,9210,0
|
|
20250123,144900,125063700,9210,9210,9210,9210,0
|
|
20250123,144800,125063700,9210,9210,9210,9210,3
|
|
20250123,144700,125036070,9210,9210,9210,9210,0
|
|
20250123,144600,125036070,9210,9210,9210,9210,0
|
|
20250123,144500,125036070,9210,9210,9210,9210,3
|
|
20250123,144400,125008440,9210,9210,9210,9210,3
|
|
20250123,144300,124980810,9210,9210,9210,9210,13
|
|
20250123,144200,124861080,9210,9210,9210,9210,0
|
|
20250123,144100,124861080,9210,9210,9210,9210,10
|
|
20250123,144000,124768980,9210,9210,9210,9210,15
|
|
20250123,143900,124630830,9200,9200,9200,9200,0
|
|
20250123,143800,124630830,9200,9200,9200,9200,0
|
|
20250123,143700,124630830,9200,9200,9200,9200,0
|
|
20250123,143600,124630830,9200,9200,9200,9200,169
|
|
20250123,143500,123076030,9200,9200,9200,9200,0
|
|
20250123,143400,123076030,9200,9220,9220,9200,2110
|
|
20250123,143300,103654730,9230,9230,9230,9230,0
|
|
20250123,143200,103654730,9230,9230,9230,9230,33
|
|
20250123,143100,103350140,9210,9210,9210,9210,0
|
|
20250123,143000,103350140,9210,9210,9210,9210,0
|
|
20250123,142900,103350140,9210,9210,9210,9210,0
|
|
20250123,142800,103350140,9210,9210,9210,9210,0
|
|
20250123,142700,103350140,9210,9210,9210,9210,0
|
|
20250123,142600,103350140,9210,9210,9210,9210,0
|
|
20250123,142500,103350140,9210,9210,9210,9210,0
|
|
20250123,142400,103350140,9210,9220,9220,9210,45
|
|
20250123,142300,102935510,9240,9240,9240,9240,0
|
|
20250123,142200,102935510,9240,9240,9240,9240,0
|
|
20250123,142100,102935510,9240,9240,9240,9240,0
|
|
20250123,142000,102935510,9240,9240,9240,9240,0
|
|
20250123,141900,102935510,9240,9240,9240,9240,0
|
|
20250123,141800,102935510,9240,9240,9240,9240,0
|
|
20250123,141700,102935510,9240,9240,9240,9240,0
|
|
20250123,141600,102935510,9240,9240,9240,9240,0
|
|
20250123,141500,102935510,9240,9240,9240,9240,0
|
|
20250123,141400,102935510,9240,9240,9240,9240,0
|
|
20250123,141300,102935510,9240,9240,9240,9240,0
|
|
20250123,141200,102935510,9240,9240,9240,9240,0
|
|
20250123,141100,102935510,9240,9240,9240,9240,0
|
|
20250123,141000,102935510,9240,9240,9240,9240,0
|
|
20250123,140900,102935510,9240,9240,9240,9240,0
|
|
20250123,140800,102935510,9240,9240,9240,9240,0
|
|
20250123,140700,102935510,9240,9240,9240,9240,0
|
|
20250123,140600,102935510,9240,9240,9240,9240,0
|
|
20250123,140500,102935510,9240,9240,9240,9240,0
|
|
20250123,140400,102935510,9240,9240,9240,9240,0
|
|
20250123,140300,102935510,9240,9240,9240,9240,0
|
|
20250123,140200,102935510,9240,9240,9240,9240,0
|
|
20250123,140100,102935510,9240,9240,9240,9240,0
|
|
20250123,140000,102935510,9240,9240,9240,9240,0
|
|
20250123,135900,102935510,9240,9240,9240,9240,0
|
|
20250123,135800,102935510,9240,9240,9240,9240,0
|
|
20250123,135700,102935510,9240,9240,9240,9240,1
|
|
20250123,135600,102926270,9240,9240,9240,9240,0
|
|
20250123,135500,102926270,9240,9240,9240,9240,0
|
|
20250123,135400,102926270,9240,9240,9240,9240,0
|
|
20250123,135300,102926270,9240,9240,9240,9240,2
|
|
20250123,135200,102907790,9240,9240,9240,9240,22
|
|
20250123,135100,102704510,9240,9240,9240,9240,58
|
|
20250123,135000,102168590,9220,9220,9220,9220,0
|
|
20250123,134900,102168590,9220,9220,9220,9220,0
|
|
20250123,134800,102168590,9220,9220,9220,9220,1
|
|
20250123,134700,102159370,9220,9220,9220,9220,0
|
|
20250123,134600,102159370,9220,9220,9220,9220,0
|
|
20250123,134500,102159370,9220,9220,9220,9220,1
|
|
20250123,134400,102150150,9220,9220,9220,9220,0
|
|
20250123,134300,102150150,9220,9220,9220,9220,0
|
|
20250123,134200,102150150,9220,9220,9220,9220,0
|
|
20250123,134100,102150150,9220,9220,9220,9220,0
|
|
20250123,134000,102150150,9220,9220,9220,9220,0
|
|
20250123,133900,102150150,9220,9220,9220,9220,0
|
|
20250123,133800,102150150,9220,9220,9220,9220,0
|
|
20250123,133700,102150150,9220,9220,9220,9220,0
|
|
20250123,133600,102150150,9220,9220,9220,9220,0
|
|
20250123,133500,102150150,9220,9220,9220,9220,1
|
|
20250123,133400,102140930,9220,9220,9220,9220,1
|
|
20250123,133300,102131710,9210,9210,9210,9210,0
|
|
20250123,133200,102131710,9210,9210,9210,9210,0
|
|
20250123,133100,102131710,9210,9210,9210,9210,0
|
|
20250123,133000,102131710,9210,9210,9210,9210,0
|
|
20250123,132900,102131710,9210,9210,9210,9210,0
|
|
20250123,132800,102131710,9210,9210,9210,9210,30
|
|
20250123,132700,101855410,9250,9250,9250,9250,0
|
|
20250123,132600,101855410,9250,9250,9250,9250,0
|
|
20250123,132500,101855410,9250,9250,9250,9250,0
|
|
20250123,132400,101855410,9250,9250,9250,9250,0
|
|
20250123,132300,101855410,9250,9250,9250,9250,0
|
|
20250123,132200,101855410,9250,9250,9250,9250,0
|
|
20250123,132100,101855410,9250,9250,9250,9250,0
|
|
20250123,132000,101855410,9250,9250,9250,9250,0
|
|
20250123,131900,101855410,9250,9250,9250,9250,0
|
|
20250123,131800,101855410,9250,9250,9250,9250,0
|
|
20250123,131700,101855410,9250,9250,9250,9250,0
|
|
20250123,131600,101855410,9250,9250,9250,9250,1
|
|
20250123,131500,101846160,9220,9220,9220,9220,5
|
|
20250123,131400,101800060,9210,9210,9210,9210,0
|
|
20250123,131300,101800060,9210,9210,9210,9210,0
|
|
20250123,131200,101800060,9210,9210,9210,9210,0
|
|
20250123,131100,101800060,9210,9210,9210,9210,0
|
|
20250123,131000,101800060,9210,9210,9210,9210,0
|
|
20250123,130900,101800060,9210,9210,9210,9210,1
|
|
20250123,130800,101790850,9210,9210,9210,9210,196
|
|
20250123,130700,99985690,9210,9210,9210,9210,55
|
|
20250123,130600,99479140,9210,9210,9210,9210,25
|
|
20250123,130500,99248890,9210,9210,9210,9210,30
|
|
20250123,130400,98972590,9210,9210,9210,9210,4
|
|
20250123,130300,98935750,9210,9210,9210,9210,0
|
|
20250123,130200,98935750,9210,9210,9210,9210,19
|
|
20250123,130100,98760760,9210,9210,9210,9210,50
|
|
20250123,130000,98300260,9210,9210,9210,9210,0
|
|
20250123,125900,98300260,9210,9210,9210,9210,0
|
|
20250123,125800,98300260,9210,9210,9210,9210,0
|
|
20250123,125700,98300260,9210,9210,9210,9210,0
|
|
20250123,125600,98300260,9210,9210,9210,9210,183
|
|
20250123,125500,96614830,9210,9210,9210,9210,0
|
|
20250123,125400,96614830,9210,9210,9210,9210,219
|
|
20250123,125300,94597840,9210,9210,9210,9210,0
|
|
20250123,125200,94597840,9210,9210,9210,9210,0
|
|
20250123,125100,94597840,9210,9210,9210,9210,0
|
|
20250123,125000,94597840,9210,9210,9210,9210,0
|
|
20250123,124900,94597840,9210,9210,9210,9210,0
|
|
20250123,124800,94597840,9210,9210,9210,9210,0
|
|
20250123,124700,94597840,9210,9210,9210,9210,0
|
|
20250123,124600,94597840,9210,9210,9210,9210,0
|
|
20250123,124500,94597840,9210,9210,9210,9210,0
|
|
20250123,124400,94597840,9210,9210,9210,9210,0
|
|
20250123,124300,94597840,9210,9210,9210,9210,0
|
|
20250123,124200,94597840,9210,9210,9210,9210,0
|
|
20250123,124100,94597840,9210,9210,9210,9210,9
|
|
20250123,124000,94514950,9260,9260,9260,9260,0
|
|
20250123,123900,94514950,9260,9260,9260,9260,0
|
|
20250123,123800,94514950,9260,9260,9260,9260,0
|
|
20250123,123700,94514950,9260,9260,9260,9260,0
|
|
20250123,123600,94514950,9260,9260,9260,9260,1
|
|
20250123,123500,94505690,9260,9260,9260,9260,1
|
|
20250123,123400,94496430,9210,9210,9210,9210,0
|
|
20250123,123300,94496430,9210,9220,9220,9210,400
|
|
20250123,123200,90811900,9220,9220,9220,9220,43
|
|
20250123,123100,90415440,9260,9260,9260,9260,0
|
|
20250123,123000,90415440,9260,9260,9260,9260,0
|
|
20250123,122900,90415440,9260,9260,9260,9260,0
|
|
20250123,122800,90415440,9260,9260,9260,9260,0
|
|
20250123,122700,90415440,9260,9260,9260,9260,1
|
|
20250123,122600,90406180,9270,9270,9270,9270,0
|
|
20250123,122500,90406180,9270,9270,9270,9270,0
|
|
20250123,122400,90406180,9270,9270,9270,9270,247
|
|
20250123,122300,88116490,9270,9270,9270,9270,0
|
|
20250123,122200,88116490,9270,9270,9270,9270,0
|
|
20250123,122100,88116490,9270,9270,9270,9270,0
|
|
20250123,122000,88116490,9270,9260,9270,9260,100
|
|
20250123,121900,87190460,9260,9250,9260,9250,80
|
|
20250123,121800,86449710,9250,9250,9250,9250,100
|
|
20250123,121700,85524710,9220,9220,9220,9220,67
|
|
20250123,121600,84906970,9220,9220,9220,9220,6
|
|
20250123,121500,84851650,9220,9220,9220,9220,0
|
|
20250123,121400,84851650,9220,9220,9220,9220,19
|
|
20250123,121300,84676470,9210,9210,9210,9210,0
|
|
20250123,121200,84676470,9210,9210,9210,9210,0
|
|
20250123,121100,84676470,9210,9210,9210,9210,0
|
|
20250123,121000,84676470,9210,9210,9210,9210,0
|
|
20250123,120900,84676470,9210,9210,9210,9210,0
|
|
20250123,120800,84676470,9210,9210,9210,9210,0
|
|
20250123,120700,84676470,9210,9210,9210,9210,0
|
|
20250123,120600,84676470,9210,9210,9210,9210,0
|
|
20250123,120500,84676470,9210,9210,9210,9210,0
|
|
20250123,120400,84676470,9210,9210,9210,9210,0
|
|
20250123,120300,84676470,9210,9210,9210,9210,200
|
|
20250123,120200,82834470,9210,9210,9210,9210,0
|
|
20250123,120100,82834470,9210,9210,9210,9210,0
|
|
20250123,120000,82834470,9210,9210,9210,9210,0
|
|
20250123,115900,82834470,9210,9210,9210,9210,0
|
|
20250123,115800,82834470,9210,9210,9210,9210,0
|
|
20250123,115700,82834470,9210,9210,9210,9210,0
|
|
20250123,115600,82834470,9210,9210,9210,9210,0
|
|
20250123,115500,82834470,9210,9210,9210,9210,1
|
|
20250123,115400,82825260,9220,9220,9220,9220,0
|
|
20250123,115300,82825260,9220,9220,9220,9220,0
|
|
20250123,115200,82825260,9220,9220,9220,9220,0
|
|
20250123,115100,82825260,9220,9220,9220,9220,0
|
|
20250123,115000,82825260,9220,9220,9220,9220,16
|
|
20250123,114900,82677740,9250,9250,9250,9250,0
|
|
20250123,114800,82677740,9250,9250,9250,9250,0
|
|
20250123,114700,82677740,9250,9250,9250,9250,0
|
|
20250123,114600,82677740,9250,9250,9250,9250,0
|
|
20250123,114500,82677740,9250,9250,9250,9250,1
|
|
20250123,114400,82668490,9220,9220,9220,9220,0
|
|
20250123,114300,82668490,9220,9220,9220,9220,0
|
|
20250123,114200,82668490,9220,9220,9220,9220,10
|
|
20250123,114100,82576290,9220,9220,9220,9220,0
|
|
20250123,114000,82576290,9220,9220,9220,9220,110
|
|
20250123,113900,81562090,9230,9230,9230,9230,6
|
|
20250123,113800,81506710,9230,9230,9230,9230,0
|
|
20250123,113700,81506710,9230,9230,9230,9230,0
|
|
20250123,113600,81506710,9230,9230,9230,9230,1
|
|
20250123,113500,81497480,9270,9270,9270,9270,0
|
|
20250123,113400,81497480,9270,9270,9270,9270,0
|
|
20250123,113300,81497480,9270,9270,9270,9270,0
|
|
20250123,113200,81497480,9270,9270,9270,9270,0
|
|
20250123,113100,81497480,9270,9270,9270,9270,0
|
|
20250123,113000,81497480,9270,9270,9270,9270,0
|
|
20250123,112900,81497480,9270,9270,9270,9270,0
|
|
20250123,112800,81497480,9270,9270,9270,9270,0
|
|
20250123,112700,81497480,9270,9270,9270,9270,0
|
|
20250123,112600,81497480,9270,9270,9270,9270,0
|
|
20250123,112500,81497480,9270,9270,9270,9270,0
|
|
20250123,112400,81497480,9270,9270,9270,9270,0
|
|
20250123,112300,81497480,9270,9270,9270,9270,0
|
|
20250123,112200,81497480,9270,9270,9270,9270,0
|
|
20250123,112100,81497480,9270,9270,9270,9270,1
|
|
20250123,112000,81488210,9270,9270,9270,9270,0
|
|
20250123,111900,81488210,9270,9270,9270,9270,0
|
|
20250123,111800,81488210,9270,9270,9270,9270,1
|
|
20250123,111700,81478940,9270,9270,9270,9270,0
|
|
20250123,111600,81478940,9270,9270,9270,9270,1
|
|
20250123,111500,81469670,9210,9210,9210,9210,0
|
|
20250123,111400,81469670,9210,9210,9210,9210,0
|
|
20250123,111300,81469670,9210,9210,9210,9210,0
|
|
20250123,111200,81469670,9210,9210,9210,9210,0
|
|
20250123,111100,81469670,9210,9210,9210,9210,0
|
|
20250123,111000,81469670,9210,9210,9210,9210,0
|
|
20250123,110900,81469670,9210,9210,9210,9210,0
|
|
20250123,110800,81469670,9210,9210,9210,9210,0
|
|
20250123,110700,81469670,9210,9210,9210,9210,0
|
|
20250123,110600,81469670,9210,9210,9210,9210,0
|
|
20250123,110500,81469670,9210,9210,9210,9210,0
|
|
20250123,110400,81469670,9210,9210,9210,9210,0
|
|
20250123,110300,81469670,9210,9210,9210,9210,21
|
|
20250123,110200,81276260,9210,9210,9210,9210,0
|
|
20250123,110100,81276260,9210,9210,9210,9210,0
|
|
20250123,110000,81276260,9210,9210,9210,9210,0
|
|
20250123,105900,81276260,9210,9210,9210,9210,0
|
|
20250123,105800,81276260,9210,9210,9210,9210,1
|
|
20250123,105700,81267050,9210,9210,9210,9210,1
|
|
20250123,105600,81257840,9270,9270,9270,9270,0
|
|
20250123,105500,81257840,9270,9270,9270,9270,0
|
|
20250123,105400,81257840,9270,9270,9270,9270,0
|
|
20250123,105300,81257840,9270,9270,9270,9270,0
|
|
20250123,105200,81257840,9270,9270,9270,9270,0
|
|
20250123,105100,81257840,9270,9270,9270,9270,0
|
|
20250123,105000,81257840,9270,9270,9270,9270,0
|
|
20250123,104900,81257840,9270,9270,9270,9270,0
|
|
20250123,104800,81257840,9270,9270,9270,9270,108
|
|
20250123,104700,80256680,9210,9210,9210,9210,12
|
|
20250123,104600,80146160,9210,9210,9210,9210,0
|
|
20250123,104500,80146160,9210,9270,9270,9210,152
|
|
20250123,104400,78739820,9270,9270,9270,9270,0
|
|
20250123,104300,78739820,9270,9270,9270,9270,0
|
|
20250123,104200,78739820,9270,9270,9270,9270,0
|
|
20250123,104100,78739820,9270,9270,9270,9270,0
|
|
20250123,104000,78739820,9270,9270,9270,9270,0
|
|
20250123,103900,78739820,9270,9270,9270,9270,0
|
|
20250123,103800,78739820,9270,9270,9270,9270,0
|
|
20250123,103700,78739820,9270,9270,9270,9270,0
|
|
20250123,103600,78739820,9270,9270,9270,9270,0
|
|
20250123,103500,78739820,9270,9270,9270,9270,3
|
|
20250123,103400,78712010,9280,9280,9280,9280,0
|
|
20250123,103300,78712010,9280,9280,9280,9280,0
|
|
20250123,103200,78712010,9280,9280,9280,9280,0
|
|
20250123,103100,78712010,9280,9280,9280,9280,0
|
|
20250123,103000,78712010,9280,9280,9280,9280,1
|
|
20250123,102900,78702730,9210,9210,9210,9210,0
|
|
20250123,102800,78702730,9210,9210,9210,9210,0
|
|
20250123,102700,78702730,9210,9210,9210,9210,0
|
|
20250123,102600,78702730,9210,9210,9210,9210,0
|
|
20250123,102500,78702730,9210,9210,9210,9210,1
|
|
20250123,102400,78693520,9280,9280,9280,9280,0
|
|
20250123,102300,78693520,9280,9280,9280,9280,0
|
|
20250123,102200,78693520,9280,9280,9280,9280,0
|
|
20250123,102100,78693520,9280,9280,9280,9280,0
|
|
20250123,102000,78693520,9280,9280,9280,9280,0
|
|
20250123,101900,78693520,9280,9280,9280,9280,0
|
|
20250123,101800,78693520,9280,9280,9280,9280,0
|
|
20250123,101700,78693520,9280,9280,9280,9280,0
|
|
20250123,101600,78693520,9280,9280,9280,9280,1
|
|
20250123,101500,78684240,9280,9280,9280,9280,10
|
|
20250123,101400,78591440,9270,9270,9270,9270,0
|
|
20250123,101300,78591440,9270,9270,9270,9270,0
|
|
20250123,101200,78591440,9270,9270,9270,9270,0
|
|
20250123,101100,78591440,9270,9270,9270,9270,0
|
|
20250123,101000,78591440,9270,9270,9270,9270,0
|
|
20250123,100900,78591440,9270,9270,9270,9270,468
|
|
20250123,100800,74253080,9270,9230,9270,9230,2
|
|
20250123,100700,74234580,9230,9230,9230,9230,0
|
|
20250123,100600,74234580,9230,9230,9230,9230,0
|
|
20250123,100500,74234580,9230,9240,9240,9230,1498
|
|
20250123,100400,60408010,9240,9240,9240,9240,0
|
|
20250123,100300,60408010,9240,9240,9240,9240,0
|
|
20250123,100200,60408010,9240,9240,9240,9240,0
|
|
20250123,100100,60408010,9240,9240,9240,9240,0
|
|
20250123,100000,60408010,9240,9240,9240,9240,0
|
|
20250123,095900,60408010,9240,9240,9240,9240,100
|
|
20250123,095800,59484010,9240,9240,9240,9240,0
|
|
20250123,095700,59484010,9240,9280,9280,9240,130
|
|
20250123,095600,58282010,9250,9250,9250,9250,0
|
|
20250123,095500,58282010,9250,9250,9250,9250,350
|
|
20250123,095400,55044510,9250,9250,9250,9250,100
|
|
20250123,095300,54119510,9250,9250,9250,9250,0
|
|
20250123,095200,54119510,9250,9250,9250,9250,400
|
|
20250123,095100,50419510,9250,9250,9250,9250,0
|
|
20250123,095000,50419510,9250,9250,9250,9250,74
|
|
20250123,094900,49735010,9250,9250,9250,9250,0
|
|
20250123,094800,49735010,9250,9250,9250,9250,0
|
|
20250123,094700,49735010,9250,9250,9250,9250,0
|
|
20250123,094600,49735010,9250,9250,9250,9250,0
|
|
20250123,094500,49735010,9250,9250,9250,9250,0
|
|
20250123,094400,49735010,9250,9250,9250,9250,0
|
|
20250123,094300,49735010,9250,9250,9250,9250,0
|
|
20250123,094200,49735010,9250,9250,9250,9250,0
|
|
20250123,094100,49735010,9250,9250,9250,9250,10
|
|
20250123,094000,49642510,9260,9260,9260,9260,0
|
|
20250123,093900,49642510,9260,9250,9260,9250,316
|
|
20250123,093800,46719220,9230,9230,9230,9230,100
|
|
20250123,093700,45796220,9230,9240,9240,9230,540
|
|
20250123,093600,40807020,9230,9230,9230,9230,0
|
|
20250123,093500,40807020,9230,9230,9230,9230,496
|
|
20250123,093400,36228940,9230,9230,9230,9200,23
|
|
20250123,093300,36017100,9240,9240,9240,9240,1
|
|
20250123,093200,36007860,9240,9240,9240,9240,1
|
|
20250123,093100,35998620,9190,9190,9190,9190,10
|
|
20250123,093000,35906720,9190,9190,9190,9190,0
|
|
20250123,092900,35906720,9190,9190,9190,9190,0
|
|
20250123,092800,35906720,9190,9190,9190,9190,0
|
|
20250123,092700,35906720,9190,9200,9200,9190,1000
|
|
20250123,092600,26716680,9200,9200,9200,9200,50
|
|
20250123,092500,26256680,9200,9200,9200,9200,0
|
|
20250123,092400,26256680,9200,9200,9200,9200,0
|
|
20250123,092300,26256680,9200,9200,9200,9200,418
|
|
20250123,092200,22411080,9200,9200,9200,9200,0
|
|
20250123,092100,22411080,9200,9200,9200,9200,0
|
|
20250123,092000,22411080,9200,9200,9200,9200,0
|
|
20250123,091900,22411080,9200,9200,9200,9200,0
|
|
20250123,091800,22411080,9200,9200,9200,9200,0
|
|
20250123,091700,22411080,9200,9200,9200,9200,39
|
|
20250123,091600,22052280,9210,9210,9210,9210,0
|
|
20250123,091500,22052280,9210,9210,9210,9210,0
|
|
20250123,091400,22052280,9210,9210,9210,9210,40
|
|
20250123,091300,21683880,9210,9210,9210,9210,21
|
|
20250123,091200,21490470,9190,9190,9190,9190,0
|
|
20250123,091100,21490470,9190,9190,9190,9190,0
|
|
20250123,091000,21490470,9190,9190,9190,9190,0
|
|
20250123,090900,21490470,9190,9190,9190,9190,0
|
|
20250123,090800,21490470,9190,9220,9220,9190,700
|
|
20250123,090700,15049030,9220,9250,9250,9220,133
|
|
20250123,090600,13822410,9260,9270,9280,9260,44
|
|
20250123,090500,13414760,9290,9290,9290,9290,0
|
|
20250123,090400,13414760,9290,9290,9290,9290,0
|
|
20250123,090300,13414760,9290,9290,9290,9290,0
|
|
20250123,090200,13414760,9290,9290,9290,9290,1
|
|
20250123,090100,13405470,9290,9290,9290,9290,11
|
|
20250123,090000,13303280,9290,9290,9290,9290,1432
|