579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,183600,176831240,9140,9140,9140,9140,260
|
|
20250124,183500,176831240,9140,9140,9140,9140,0
|
|
20250124,183400,176831240,9140,9140,9140,9140,0
|
|
20250124,183300,176831240,9140,9140,9140,9140,0
|
|
20250124,183200,176831240,9140,9140,9140,9140,0
|
|
20250124,183100,176831240,9140,9140,9140,9140,0
|
|
20250124,183000,176831240,9140,9140,9140,9140,0
|
|
20250124,182900,176831240,9140,9140,9140,9140,0
|
|
20250124,182800,176831240,9140,9140,9140,9140,0
|
|
20250124,182700,176831240,9140,9140,9140,9140,0
|
|
20250124,182600,176831240,9140,9140,9140,9140,0
|
|
20250124,182500,176831240,9140,9140,9140,9140,0
|
|
20250124,182400,176831240,9140,9140,9140,9140,0
|
|
20250124,182300,176831240,9140,9140,9140,9140,0
|
|
20250124,182200,176831240,9140,9140,9140,9140,0
|
|
20250124,182100,176831240,9140,9140,9140,9140,0
|
|
20250124,182000,176831240,9140,9140,9140,9140,0
|
|
20250124,181900,176831240,9140,9140,9140,9140,0
|
|
20250124,181800,176831240,9140,9140,9140,9140,0
|
|
20250124,181700,176831240,9140,9140,9140,9140,0
|
|
20250124,181600,176831240,9140,9140,9140,9140,0
|
|
20250124,181500,176831240,9140,9140,9140,9140,0
|
|
20250124,181400,176831240,9140,9140,9140,9140,0
|
|
20250124,181300,176831240,9140,9140,9140,9140,0
|
|
20250124,181200,176831240,9140,9140,9140,9140,0
|
|
20250124,181100,176831240,9140,9140,9140,9140,0
|
|
20250124,181000,176831240,9140,9140,9140,9140,0
|
|
20250124,180900,176831240,9140,9140,9140,9140,0
|
|
20250124,180800,176831240,9140,9140,9140,9140,0
|
|
20250124,180700,176831240,9140,9140,9140,9140,0
|
|
20250124,180600,176831240,9140,9140,9140,9140,260
|
|
20250124,180500,176831240,9140,9140,9140,9140,0
|
|
20250124,180400,176831240,9140,9140,9140,9140,0
|
|
20250124,180300,176831240,9140,9140,9140,9140,0
|
|
20250124,180200,176831240,9140,9140,9140,9140,0
|
|
20250124,180100,176831240,9140,9140,9140,9140,0
|
|
20250124,180000,176831240,9140,9140,9140,9140,0
|
|
20250124,175900,176831240,9140,9140,9140,9140,0
|
|
20250124,175800,176831240,9140,9140,9140,9140,0
|
|
20250124,175700,176831240,9140,9140,9140,9140,0
|
|
20250124,175600,176831240,9140,9140,9140,9140,0
|
|
20250124,175500,176831240,9140,9140,9140,9140,0
|
|
20250124,175400,176831240,9140,9140,9140,9140,0
|
|
20250124,175300,176831240,9140,9140,9140,9140,0
|
|
20250124,175200,176831240,9140,9140,9140,9140,0
|
|
20250124,175100,176831240,9140,9140,9140,9140,0
|
|
20250124,175000,176831240,9140,9140,9140,9140,0
|
|
20250124,174900,176831240,9140,9140,9140,9140,0
|
|
20250124,174800,176831240,9140,9140,9140,9140,0
|
|
20250124,174700,176831240,9140,9140,9140,9140,0
|
|
20250124,174600,176831240,9140,9140,9140,9140,0
|
|
20250124,174500,176831240,9140,9140,9140,9140,0
|
|
20250124,174400,176831240,9140,9140,9140,9140,0
|
|
20250124,174300,176831240,9140,9140,9140,9140,0
|
|
20250124,174200,176831240,9140,9140,9140,9140,0
|
|
20250124,174100,176831240,9140,9140,9140,9140,0
|
|
20250124,174000,176831240,9140,9140,9140,9140,0
|
|
20250124,173900,176831240,9140,9140,9140,9140,0
|
|
20250124,173800,176831240,9140,9140,9140,9140,0
|
|
20250124,173700,176831240,9140,9140,9140,9140,0
|
|
20250124,173600,176831240,9140,9140,9140,9140,260
|
|
20250124,173500,176831240,9140,9140,9140,9140,0
|
|
20250124,173400,176831240,9140,9140,9140,9140,0
|
|
20250124,173300,176831240,9140,9140,9140,9140,0
|
|
20250124,173200,176831240,9140,9140,9140,9140,0
|
|
20250124,173100,176831240,9140,9140,9140,9140,0
|
|
20250124,173000,176831240,9140,9140,9140,9140,0
|
|
20250124,172900,176831240,9140,9140,9140,9140,0
|
|
20250124,172800,176831240,9140,9140,9140,9140,0
|
|
20250124,172700,176831240,9140,9140,9140,9140,0
|
|
20250124,172600,176831240,9140,9140,9140,9140,0
|
|
20250124,172500,176831240,9140,9140,9140,9140,0
|
|
20250124,172400,176831240,9140,9140,9140,9140,0
|
|
20250124,172300,176831240,9140,9140,9140,9140,0
|
|
20250124,172200,176831240,9140,9140,9140,9140,0
|
|
20250124,172100,176831240,9140,9140,9140,9140,0
|
|
20250124,172000,176831240,9140,9140,9140,9140,0
|
|
20250124,171900,176831240,9140,9140,9140,9140,0
|
|
20250124,171800,176831240,9140,9140,9140,9140,0
|
|
20250124,171700,176831240,9140,9140,9140,9140,0
|
|
20250124,171600,176831240,9140,9140,9140,9140,0
|
|
20250124,171500,176831240,9140,9140,9140,9140,0
|
|
20250124,171400,176831240,9140,9140,9140,9140,0
|
|
20250124,171300,176831240,9140,9140,9140,9140,0
|
|
20250124,171200,176831240,9140,9140,9140,9140,0
|
|
20250124,171100,176831240,9140,9140,9140,9140,0
|
|
20250124,171000,176831240,9140,9140,9140,9140,0
|
|
20250124,170900,176831240,9140,9140,9140,9140,0
|
|
20250124,170800,176831240,9140,9140,9140,9140,0
|
|
20250124,170700,176831240,9140,9140,9140,9140,0
|
|
20250124,170600,176831240,9140,9140,9140,9140,260
|
|
20250124,170500,176831240,9140,9140,9140,9140,0
|
|
20250124,170400,176831240,9140,9140,9140,9140,0
|
|
20250124,170300,176831240,9140,9140,9140,9140,0
|
|
20250124,170200,176831240,9140,9140,9140,9140,0
|
|
20250124,170100,176831240,9140,9140,9140,9140,0
|
|
20250124,170000,176831240,9140,9140,9140,9140,0
|
|
20250124,165900,176831240,9140,9140,9140,9140,0
|
|
20250124,165800,176831240,9140,9140,9140,9140,0
|
|
20250124,165700,176831240,9140,9140,9140,9140,0
|
|
20250124,165600,176831240,9140,9140,9140,9140,0
|
|
20250124,165500,176831240,9140,9140,9140,9140,0
|
|
20250124,165400,176831240,9140,9140,9140,9140,0
|
|
20250124,165300,176831240,9140,9140,9140,9140,0
|
|
20250124,165200,176831240,9140,9140,9140,9140,0
|
|
20250124,165100,176831240,9140,9140,9140,9140,0
|
|
20250124,165000,176831240,9140,9140,9140,9140,0
|
|
20250124,164900,176831240,9140,9140,9140,9140,0
|
|
20250124,164800,176831240,9140,9140,9140,9140,0
|
|
20250124,164700,176831240,9140,9140,9140,9140,0
|
|
20250124,164600,176831240,9140,9140,9140,9140,0
|
|
20250124,164500,176831240,9140,9140,9140,9140,0
|
|
20250124,164400,176831240,9140,9140,9140,9140,0
|
|
20250124,164300,176831240,9140,9140,9140,9140,0
|
|
20250124,164200,176831240,9140,9140,9140,9140,0
|
|
20250124,164100,176831240,9140,9140,9140,9140,0
|
|
20250124,164000,176831240,9140,9140,9140,9140,0
|
|
20250124,163900,176831240,9140,9140,9140,9140,0
|
|
20250124,163800,176831240,9140,9140,9140,9140,0
|
|
20250124,163700,176831240,9140,9140,9140,9140,0
|
|
20250124,163600,176831240,9140,9140,9140,9140,260
|
|
20250124,163500,176831240,9140,9140,9140,9140,0
|
|
20250124,163400,176831240,9140,9140,9140,9140,0
|
|
20250124,163300,176831240,9140,9140,9140,9140,0
|
|
20250124,163200,176831240,9140,9140,9140,9140,0
|
|
20250124,163100,176831240,9140,9140,9140,9140,0
|
|
20250124,163000,176831240,9140,9140,9140,9140,0
|
|
20250124,162900,176831240,9140,9140,9140,9140,0
|
|
20250124,162800,176831240,9140,9140,9140,9140,0
|
|
20250124,162700,176831240,9140,9140,9140,9140,0
|
|
20250124,162600,176831240,9140,9140,9140,9140,0
|
|
20250124,162500,176831240,9140,9140,9140,9140,0
|
|
20250124,162400,176831240,9140,9140,9140,9140,0
|
|
20250124,162300,176831240,9140,9140,9140,9140,0
|
|
20250124,162200,176831240,9140,9140,9140,9140,0
|
|
20250124,162100,176831240,9140,9140,9140,9140,0
|
|
20250124,162000,176831240,9140,9140,9140,9140,0
|
|
20250124,161900,176831240,9140,9140,9140,9140,0
|
|
20250124,161800,176831240,9140,9140,9140,9140,0
|
|
20250124,161700,176831240,9140,9140,9140,9140,0
|
|
20250124,161600,176831240,9140,9140,9140,9140,0
|
|
20250124,161500,176831240,9140,9140,9140,9140,0
|
|
20250124,161400,176831240,9140,9140,9140,9140,0
|
|
20250124,161300,176831240,9140,9140,9140,9140,0
|
|
20250124,161200,176831240,9140,9140,9140,9140,0
|
|
20250124,161100,176831240,9140,9140,9140,9140,0
|
|
20250124,161000,176831240,9140,9140,9140,9140,0
|
|
20250124,160900,176831240,9140,9140,9140,9140,0
|
|
20250124,160800,176831240,9140,9140,9140,9140,0
|
|
20250124,160700,176831240,9140,9140,9140,9140,0
|
|
20250124,160600,176831240,9140,9140,9140,9140,260
|
|
20250124,160500,176831240,9140,9140,9140,9140,0
|
|
20250124,160400,176831240,9140,9140,9140,9140,0
|
|
20250124,160300,176831240,9140,9140,9140,9140,0
|
|
20250124,160200,176831240,9140,9140,9140,9140,0
|
|
20250124,160100,176831240,9140,9140,9140,9140,0
|
|
20250124,160000,176831240,9140,9140,9140,9140,0
|
|
20250124,155900,176831240,9140,9140,9140,9140,0
|
|
20250124,155800,176831240,9140,9140,9140,9140,0
|
|
20250124,155700,176831240,9140,9140,9140,9140,0
|
|
20250124,155600,176831240,9140,9140,9140,9140,0
|
|
20250124,155500,176831240,9140,9140,9140,9140,0
|
|
20250124,155400,176831240,9140,9140,9140,9140,0
|
|
20250124,155300,176831240,9140,9140,9140,9140,0
|
|
20250124,155200,176831240,9140,9140,9140,9140,0
|
|
20250124,155100,176831240,9140,9140,9140,9140,0
|
|
20250124,155000,176831240,9140,9140,9140,9140,0
|
|
20250124,154900,176831240,9140,9140,9140,9140,0
|
|
20250124,154800,176831240,9140,9140,9140,9140,0
|
|
20250124,154700,176831240,9140,9140,9140,9140,0
|
|
20250124,154600,176831240,9140,9140,9140,9140,0
|
|
20250124,154500,176831240,9140,9140,9140,9140,0
|
|
20250124,154400,176831240,9140,9140,9140,9140,0
|
|
20250124,154300,176831240,9140,9140,9140,9140,0
|
|
20250124,154200,176831240,9140,9140,9140,9140,0
|
|
20250124,154100,176831240,9140,9140,9140,9140,0
|
|
20250124,154000,176831240,9140,9140,9140,9140,0
|
|
20250124,153900,176831240,9140,9140,9140,9140,0
|
|
20250124,153800,176831240,9140,9140,9140,9140,0
|
|
20250124,153700,176831240,9140,9140,9140,9140,0
|
|
20250124,153600,176831240,9140,9140,9140,9140,260
|
|
20250124,153500,176831240,9140,9140,9140,9140,0
|
|
20250124,153400,176831240,9140,9140,9140,9140,0
|
|
20250124,153300,176831240,9140,9140,9140,9140,0
|
|
20250124,153200,176831240,9140,9140,9140,9140,0
|
|
20250124,153100,176831240,9140,9140,9140,9140,0
|
|
20250124,153000,176831240,9140,9140,9140,9140,260
|
|
20250124,152900,174454840,9130,9130,9130,9130,0
|
|
20250124,152800,174454840,9130,9130,9130,9130,0
|
|
20250124,152700,174454840,9130,9130,9130,9130,0
|
|
20250124,152600,174454840,9130,9130,9130,9130,0
|
|
20250124,152500,174454840,9130,9130,9130,9130,0
|
|
20250124,152400,174454840,9130,9130,9130,9130,0
|
|
20250124,152300,174454840,9130,9130,9130,9130,0
|
|
20250124,152200,174454840,9130,9130,9130,9130,0
|
|
20250124,152100,174454840,9130,9130,9130,9130,0
|
|
20250124,152000,174454840,9130,9130,9130,9130,0
|
|
20250124,151900,174454840,9130,9130,9130,9130,20
|
|
20250124,151800,174272240,9130,9120,9130,9120,268
|
|
20250124,151700,171828060,9120,9120,9120,9120,508
|
|
20250124,151600,167195100,9120,9120,9120,9120,23
|
|
20250124,151500,166985340,9110,9110,9110,9110,0
|
|
20250124,151400,166985340,9110,9110,9110,9110,0
|
|
20250124,151300,166985340,9110,9110,9110,9110,0
|
|
20250124,151200,166985340,9110,9120,9120,9110,599
|
|
20250124,151100,161527940,9120,9120,9120,9120,50
|
|
20250124,151000,161071940,9120,9120,9120,9120,102
|
|
20250124,150900,160141700,9120,9120,9120,9120,0
|
|
20250124,150800,160141700,9120,9120,9120,9120,0
|
|
20250124,150700,160141700,9120,9120,9120,9120,100
|
|
20250124,150600,159229700,9130,9130,9130,9130,0
|
|
20250124,150500,159229700,9130,9130,9130,9130,42
|
|
20250124,150400,158846240,9130,9130,9130,9130,8
|
|
20250124,150300,158773200,9110,9120,9120,9110,300
|
|
20250124,150200,156039100,9140,9140,9140,9140,2
|
|
20250124,150100,156020820,9120,9130,9130,9120,565
|
|
20250124,150000,150867990,9130,9130,9130,9130,0
|
|
20250124,145900,150867990,9130,9130,9130,9130,747
|
|
20250124,145800,144047880,9130,9130,9130,9130,0
|
|
20250124,145700,144047880,9130,9120,9130,9120,15
|
|
20250124,145600,143911070,9130,9130,9130,9130,0
|
|
20250124,145500,143911070,9130,9130,9130,9130,32
|
|
20250124,145400,143618910,9130,9130,9130,9130,0
|
|
20250124,145300,143618910,9130,9130,9130,9130,0
|
|
20250124,145200,143618910,9130,9130,9130,9130,300
|
|
20250124,145100,140879910,9130,9130,9130,9130,0
|
|
20250124,145000,140879910,9130,9130,9130,9130,143
|
|
20250124,144900,139574320,9130,9130,9130,9130,0
|
|
20250124,144800,139574320,9130,9130,9130,9130,64
|
|
20250124,144700,138990000,9140,9140,9140,9140,0
|
|
20250124,144600,138990000,9140,9140,9140,9140,12
|
|
20250124,144500,138880320,9140,9140,9140,9140,1
|
|
20250124,144400,138871180,9140,9140,9140,9140,0
|
|
20250124,144300,138871180,9140,9140,9140,9140,0
|
|
20250124,144200,138871180,9140,9140,9140,9140,0
|
|
20250124,144100,138871180,9140,9140,9140,9140,0
|
|
20250124,144000,138871180,9140,9140,9140,9140,27
|
|
20250124,143900,138624400,9140,9140,9140,9140,1
|
|
20250124,143800,138615260,9130,9140,9140,9130,146
|
|
20250124,143700,137281820,9140,9140,9140,9140,0
|
|
20250124,143600,137281820,9140,9140,9140,9140,0
|
|
20250124,143500,137281820,9140,9140,9140,9140,0
|
|
20250124,143400,137281820,9140,9140,9140,9140,28
|
|
20250124,143300,137025900,9140,9140,9140,9130,1150
|
|
20250124,143200,126524130,9140,9130,9140,9130,535
|
|
20250124,143100,121638580,9130,9130,9130,9130,25
|
|
20250124,143000,121410330,9130,9130,9130,9130,5
|
|
20250124,142900,121364680,9130,9130,9130,9130,4
|
|
20250124,142800,121328160,9120,9120,9120,9120,119
|
|
20250124,142700,120242880,9120,9120,9120,9120,3
|
|
20250124,142600,120215520,9130,9130,9130,9130,110
|
|
20250124,142500,119211220,9120,9130,9130,9120,290
|
|
20250124,142400,116566020,9130,9150,9150,9130,804
|
|
20250124,142300,109214270,9160,9160,9160,9160,2
|
|
20250124,142200,109195950,9150,9160,9160,9150,1506
|
|
20250124,142100,95405140,9160,9160,9160,9160,539
|
|
20250124,142000,90467900,9170,9170,9170,9170,0
|
|
20250124,141900,90467900,9170,9170,9170,9170,0
|
|
20250124,141800,90467900,9170,9170,9170,9170,0
|
|
20250124,141700,90467900,9170,9170,9170,9170,0
|
|
20250124,141600,90467900,9170,9170,9170,9170,0
|
|
20250124,141500,90467900,9170,9170,9170,9170,39
|
|
20250124,141400,90110270,9170,9170,9170,9170,1
|
|
20250124,141300,90101100,9170,9170,9170,9170,50
|
|
20250124,141200,89642600,9170,9170,9170,9170,0
|
|
20250124,141100,89642600,9170,9170,9170,9170,0
|
|
20250124,141000,89642600,9170,9170,9170,9170,0
|
|
20250124,140900,89642600,9170,9170,9170,9170,0
|
|
20250124,140800,89642600,9170,9170,9170,9170,5
|
|
20250124,140700,89596750,9170,9170,9170,9170,45
|
|
20250124,140600,89184100,9170,9170,9170,9170,50
|
|
20250124,140500,88725600,9170,9170,9170,9170,0
|
|
20250124,140400,88725600,9170,9170,9170,9170,101
|
|
20250124,140300,87799430,9170,9170,9170,9170,0
|
|
20250124,140200,87799430,9170,9170,9170,9170,0
|
|
20250124,140100,87799430,9170,9170,9170,9170,0
|
|
20250124,140000,87799430,9170,9170,9170,9170,0
|
|
20250124,135900,87799430,9170,9170,9170,9170,40
|
|
20250124,135800,87432630,9170,9170,9170,9170,10
|
|
20250124,135700,87340930,9170,9170,9170,9170,40
|
|
20250124,135600,86974130,9170,9170,9170,9170,58
|
|
20250124,135500,86442270,9160,9160,9160,9160,69
|
|
20250124,135400,85810230,9160,9160,9160,9160,0
|
|
20250124,135300,85810230,9160,9160,9160,9160,0
|
|
20250124,135200,85810230,9160,9160,9160,9160,0
|
|
20250124,135100,85810230,9160,9160,9160,9160,0
|
|
20250124,135000,85810230,9160,9160,9160,9160,0
|
|
20250124,134900,85810230,9160,9160,9160,9160,117
|
|
20250124,134800,84738510,9180,9180,9180,9180,0
|
|
20250124,134700,84738510,9180,9180,9180,9180,79
|
|
20250124,134600,84013290,9170,9170,9170,9170,0
|
|
20250124,134500,84013290,9170,9170,9170,9170,5
|
|
20250124,134400,83967440,9160,9160,9160,9160,0
|
|
20250124,134300,83967440,9160,9160,9160,9160,0
|
|
20250124,134200,83967440,9160,9160,9160,9160,0
|
|
20250124,134100,83967440,9160,9160,9160,9160,3
|
|
20250124,134000,83939960,9170,9170,9170,9170,0
|
|
20250124,133900,83939960,9170,9170,9170,9170,0
|
|
20250124,133800,83939960,9170,9170,9170,9170,0
|
|
20250124,133700,83939960,9170,9170,9170,9170,0
|
|
20250124,133600,83939960,9170,9170,9170,9170,0
|
|
20250124,133500,83939960,9170,9170,9170,9170,0
|
|
20250124,133400,83939960,9170,9170,9170,9170,0
|
|
20250124,133300,83939960,9170,9170,9170,9170,0
|
|
20250124,133200,83939960,9170,9170,9170,9170,0
|
|
20250124,133100,83939960,9170,9170,9170,9170,90
|
|
20250124,133000,83114660,9170,9170,9170,9170,0
|
|
20250124,132900,83114660,9170,9170,9170,9170,0
|
|
20250124,132800,83114660,9170,9170,9170,9170,12
|
|
20250124,132700,83004620,9170,9170,9170,9170,0
|
|
20250124,132600,83004620,9170,9170,9170,9160,37
|
|
20250124,132500,82665460,9170,9170,9170,9170,0
|
|
20250124,132400,82665460,9170,9170,9170,9170,27
|
|
20250124,132300,82417870,9170,9180,9180,9170,238
|
|
20250124,132200,80233530,9190,9190,9190,9190,0
|
|
20250124,132100,80233530,9190,9190,9190,9190,32
|
|
20250124,132000,79939450,9190,9190,9190,9190,100
|
|
20250124,131900,79020450,9190,9190,9190,9190,0
|
|
20250124,131800,79020450,9190,9190,9190,9190,0
|
|
20250124,131700,79020450,9190,9190,9190,9190,0
|
|
20250124,131600,79020450,9190,9200,9200,9190,21
|
|
20250124,131500,78827330,9190,9190,9190,9190,0
|
|
20250124,131400,78827330,9190,9190,9190,9190,0
|
|
20250124,131300,78827330,9190,9190,9190,9190,0
|
|
20250124,131200,78827330,9190,9190,9190,9190,0
|
|
20250124,131100,78827330,9190,9190,9190,9190,0
|
|
20250124,131000,78827330,9190,9190,9190,9190,0
|
|
20250124,130900,78827330,9190,9190,9190,9190,0
|
|
20250124,130800,78827330,9190,9190,9190,9190,0
|
|
20250124,130700,78827330,9190,9190,9190,9190,0
|
|
20250124,130600,78827330,9190,9190,9190,9190,20
|
|
20250124,130500,78643530,9190,9190,9190,9190,0
|
|
20250124,130400,78643530,9190,9190,9190,9190,0
|
|
20250124,130300,78643530,9190,9190,9190,9190,0
|
|
20250124,130200,78643530,9190,9190,9190,9190,0
|
|
20250124,130100,78643530,9190,9190,9190,9190,0
|
|
20250124,130000,78643530,9190,9190,9190,9190,0
|
|
20250124,125900,78643530,9190,9190,9190,9190,0
|
|
20250124,125800,78643530,9190,9190,9190,9190,0
|
|
20250124,125700,78643530,9190,9190,9190,9190,156
|
|
20250124,125600,77209890,9190,9190,9190,9190,0
|
|
20250124,125500,77209890,9190,9190,9190,9190,0
|
|
20250124,125400,77209890,9190,9190,9190,9190,0
|
|
20250124,125300,77209890,9190,9190,9190,9190,0
|
|
20250124,125200,77209890,9190,9190,9190,9190,28
|
|
20250124,125100,76952570,9190,9190,9190,9190,0
|
|
20250124,125000,76952570,9190,9190,9190,9190,0
|
|
20250124,124900,76952570,9190,9190,9190,9190,52
|
|
20250124,124800,76474690,9190,9190,9190,9190,2
|
|
20250124,124700,76456310,9190,9190,9190,9190,0
|
|
20250124,124600,76456310,9190,9190,9190,9190,0
|
|
20250124,124500,76456310,9190,9190,9190,9190,0
|
|
20250124,124400,76456310,9190,9190,9190,9190,0
|
|
20250124,124300,76456310,9190,9190,9190,9190,0
|
|
20250124,124200,76456310,9190,9190,9190,9190,0
|
|
20250124,124100,76456310,9190,9190,9190,9190,0
|
|
20250124,124000,76456310,9190,9190,9190,9190,42
|
|
20250124,123900,76070330,9180,9180,9180,9180,0
|
|
20250124,123800,76070330,9180,9180,9180,9180,0
|
|
20250124,123700,76070330,9180,9180,9180,9180,0
|
|
20250124,123600,76070330,9180,9200,9200,9180,356
|
|
20250124,123500,72800390,9210,9210,9210,9210,0
|
|
20250124,123400,72800390,9210,9210,9210,9210,0
|
|
20250124,123300,72800390,9210,9210,9210,9210,0
|
|
20250124,123200,72800390,9210,9210,9210,9210,54
|
|
20250124,123100,72303050,9200,9200,9200,9200,0
|
|
20250124,123000,72303050,9200,9200,9200,9200,0
|
|
20250124,122900,72303050,9200,9200,9200,9200,0
|
|
20250124,122800,72303050,9200,9200,9200,9200,6
|
|
20250124,122700,72247850,9200,9200,9200,9200,0
|
|
20250124,122600,72247850,9200,9200,9200,9200,0
|
|
20250124,122500,72247850,9200,9200,9200,9200,0
|
|
20250124,122400,72247850,9200,9200,9200,9200,44
|
|
20250124,122300,71843050,9200,9200,9200,9200,0
|
|
20250124,122200,71843050,9200,9200,9200,9200,0
|
|
20250124,122100,71843050,9200,9200,9200,9200,0
|
|
20250124,122000,71843050,9200,9200,9200,9200,4
|
|
20250124,121900,71806250,9200,9200,9200,9200,59
|
|
20250124,121800,71263450,9190,9190,9190,9190,0
|
|
20250124,121700,71263450,9190,9190,9190,9190,0
|
|
20250124,121600,71263450,9190,9190,9190,9190,0
|
|
20250124,121500,71263450,9190,9190,9190,9190,0
|
|
20250124,121400,71263450,9190,9190,9190,9190,0
|
|
20250124,121300,71263450,9190,9190,9190,9190,0
|
|
20250124,121200,71263450,9190,9190,9190,9190,0
|
|
20250124,121100,71263450,9190,9190,9190,9190,0
|
|
20250124,121000,71263450,9190,9200,9200,9190,692
|
|
20250124,120900,64903840,9190,9190,9190,9190,10
|
|
20250124,120800,64811940,9200,9200,9200,9200,0
|
|
20250124,120700,64811940,9200,9200,9200,9200,0
|
|
20250124,120600,64811940,9200,9200,9200,9200,1
|
|
20250124,120500,64802740,9200,9200,9200,9200,0
|
|
20250124,120400,64802740,9200,9200,9200,9200,0
|
|
20250124,120300,64802740,9200,9200,9200,9200,1
|
|
20250124,120200,64793540,9160,9160,9160,9160,0
|
|
20250124,120100,64793540,9160,9160,9160,9160,0
|
|
20250124,120000,64793540,9160,9160,9160,9160,0
|
|
20250124,115900,64793540,9160,9160,9160,9160,0
|
|
20250124,115800,64793540,9160,9160,9160,9160,0
|
|
20250124,115700,64793540,9160,9160,9160,9160,0
|
|
20250124,115600,64793540,9160,9160,9160,9160,0
|
|
20250124,115500,64793540,9160,9160,9160,9160,1
|
|
20250124,115400,64784380,9200,9200,9200,9200,0
|
|
20250124,115300,64784380,9200,9200,9200,9200,1
|
|
20250124,115200,64775180,9170,9170,9170,9170,494
|
|
20250124,115100,60245200,9170,9170,9170,9170,0
|
|
20250124,115000,60245200,9170,9170,9170,9170,0
|
|
20250124,114900,60245200,9170,9170,9170,9170,1
|
|
20250124,114800,60236030,9170,9170,9170,9170,5
|
|
20250124,114700,60190180,9170,9170,9170,9170,30
|
|
20250124,114600,59915080,9150,9150,9150,9150,0
|
|
20250124,114500,59915080,9150,9150,9150,9150,0
|
|
20250124,114400,59915080,9150,9150,9150,9150,283
|
|
20250124,114300,57325630,9150,9150,9150,9150,0
|
|
20250124,114200,57325630,9150,9150,9150,9150,0
|
|
20250124,114100,57325630,9150,9150,9150,9150,5
|
|
20250124,114000,57279880,9150,9150,9150,9150,0
|
|
20250124,113900,57279880,9150,9150,9150,9150,4
|
|
20250124,113800,57243280,9150,9150,9150,9150,0
|
|
20250124,113700,57243280,9150,9170,9170,9150,17
|
|
20250124,113600,57087710,9170,9170,9170,9170,0
|
|
20250124,113500,57087710,9170,9170,9170,9170,0
|
|
20250124,113400,57087710,9170,9170,9170,9170,0
|
|
20250124,113300,57087710,9170,9170,9170,9170,0
|
|
20250124,113200,57087710,9170,9170,9170,9170,0
|
|
20250124,113100,57087710,9170,9160,9170,9160,416
|
|
20250124,113000,53274690,9160,9160,9160,9160,1
|
|
20250124,112900,53265530,9160,9160,9160,9160,20
|
|
20250124,112800,53082330,9160,9160,9160,9160,130
|
|
20250124,112700,51891530,9160,9150,9160,9150,705
|
|
20250124,112600,45433780,9150,9150,9150,9150,0
|
|
20250124,112500,45433780,9150,9150,9150,9150,0
|
|
20250124,112400,45433780,9150,9150,9150,9150,200
|
|
20250124,112300,43603780,9150,9150,9150,9150,100
|
|
20250124,112200,42688780,9130,9130,9130,9130,0
|
|
20250124,112100,42688780,9130,9130,9130,9130,0
|
|
20250124,112000,42688780,9130,9130,9130,9130,0
|
|
20250124,111900,42688780,9130,9130,9130,9130,603
|
|
20250124,111800,37183390,9130,9130,9130,9130,0
|
|
20250124,111700,37183390,9130,9130,9130,9130,0
|
|
20250124,111600,37183390,9130,9130,9130,9130,0
|
|
20250124,111500,37183390,9130,9130,9130,9130,0
|
|
20250124,111400,37183390,9130,9130,9130,9130,0
|
|
20250124,111300,37183390,9130,9130,9130,9130,0
|
|
20250124,111200,37183390,9130,9130,9130,9130,0
|
|
20250124,111100,37183390,9130,9130,9130,9130,0
|
|
20250124,111000,37183390,9130,9130,9130,9130,0
|
|
20250124,110900,37183390,9130,9130,9130,9130,10
|
|
20250124,110800,37092090,9130,9130,9130,9130,0
|
|
20250124,110700,37092090,9130,9130,9130,9130,0
|
|
20250124,110600,37092090,9130,9130,9130,9130,0
|
|
20250124,110500,37092090,9130,9130,9130,9130,103
|
|
20250124,110400,36151700,9130,9130,9130,9130,20
|
|
20250124,110300,35969100,9130,9130,9130,9130,0
|
|
20250124,110200,35969100,9130,9130,9130,9130,500
|
|
20250124,110100,31404100,9140,9140,9140,9140,0
|
|
20250124,110000,31404100,9140,9140,9140,9140,0
|
|
20250124,105900,31404100,9140,9140,9140,9140,0
|
|
20250124,105800,31404100,9140,9140,9140,9140,0
|
|
20250124,105700,31404100,9140,9140,9140,9140,0
|
|
20250124,105600,31404100,9140,9140,9140,9140,9
|
|
20250124,105500,31321840,9140,9140,9140,9140,0
|
|
20250124,105400,31321840,9140,9140,9140,9140,0
|
|
20250124,105300,31321840,9140,9140,9140,9140,40
|
|
20250124,105200,30956240,9160,9160,9160,9160,0
|
|
20250124,105100,30956240,9160,9150,9160,9140,44
|
|
20250124,105000,30554010,9140,9140,9140,9140,0
|
|
20250124,104900,30554010,9140,9140,9140,9140,0
|
|
20250124,104800,30554010,9140,9140,9140,9140,0
|
|
20250124,104700,30554010,9140,9140,9140,9140,0
|
|
20250124,104600,30554010,9140,9140,9140,9140,473
|
|
20250124,104500,26230790,9130,9130,9130,9130,0
|
|
20250124,104400,26230790,9130,9130,9130,9130,0
|
|
20250124,104300,26230790,9130,9130,9130,9130,0
|
|
20250124,104200,26230790,9130,9130,9130,9130,0
|
|
20250124,104100,26230790,9130,9130,9130,9130,0
|
|
20250124,104000,26230790,9130,9130,9130,9130,266
|
|
20250124,103900,23802210,9130,9130,9130,9130,0
|
|
20250124,103800,23802210,9130,9130,9130,9130,0
|
|
20250124,103700,23802210,9130,9130,9130,9130,0
|
|
20250124,103600,23802210,9130,9130,9130,9130,0
|
|
20250124,103500,23802210,9130,9130,9130,9130,0
|
|
20250124,103400,23802210,9130,9130,9130,9130,102
|
|
20250124,103300,22870950,9130,9130,9130,9130,0
|
|
20250124,103200,22870950,9130,9130,9130,9130,0
|
|
20250124,103100,22870950,9130,9130,9130,9130,0
|
|
20250124,103000,22870950,9130,9130,9130,9130,5
|
|
20250124,102900,22825300,9150,9150,9150,9150,0
|
|
20250124,102800,22825300,9150,9150,9150,9150,0
|
|
20250124,102700,22825300,9150,9150,9150,9150,1
|
|
20250124,102600,22816150,9150,9150,9150,9150,0
|
|
20250124,102500,22816150,9150,9150,9150,9150,0
|
|
20250124,102400,22816150,9150,9150,9150,9150,14
|
|
20250124,102300,22688050,9150,9150,9150,9150,0
|
|
20250124,102200,22688050,9150,9150,9150,9130,7
|
|
20250124,102100,22624100,9120,9120,9120,9120,0
|
|
20250124,102000,22624100,9120,9120,9120,9120,0
|
|
20250124,101900,22624100,9120,9120,9120,9120,0
|
|
20250124,101800,22624100,9120,9120,9120,9120,30
|
|
20250124,101700,22350500,9150,9150,9150,9150,10
|
|
20250124,101600,22259000,9110,9110,9110,9110,0
|
|
20250124,101500,22259000,9110,9140,9140,9110,256
|
|
20250124,101400,19922920,9140,9140,9140,9140,0
|
|
20250124,101300,19922920,9140,9140,9140,9140,20
|
|
20250124,101200,19740120,9140,9140,9140,9140,0
|
|
20250124,101100,19740120,9140,9140,9140,9140,0
|
|
20250124,101000,19740120,9140,9140,9140,9140,15
|
|
20250124,100900,19603020,9130,9150,9150,9130,501
|
|
20250124,100800,15026460,9150,9150,9150,9150,5
|
|
20250124,100700,14980710,9150,9150,9150,9150,154
|
|
20250124,100600,13571610,9160,9160,9160,9160,50
|
|
20250124,100500,13113610,9160,9160,9160,9160,1
|
|
20250124,100400,13104450,9160,9160,9160,9160,0
|
|
20250124,100300,13104450,9160,9160,9160,9160,0
|
|
20250124,100200,13104450,9160,9160,9160,9160,0
|
|
20250124,100100,13104450,9160,9160,9160,9160,0
|
|
20250124,100000,13104450,9160,9160,9160,9160,0
|
|
20250124,095900,13104450,9160,9160,9160,9160,0
|
|
20250124,095800,13104450,9160,9160,9160,9160,0
|
|
20250124,095700,13104450,9160,9160,9160,9160,0
|
|
20250124,095600,13104450,9160,9160,9160,9160,29
|
|
20250124,095500,12838810,9170,9170,9170,9170,0
|
|
20250124,095400,12838810,9170,9170,9170,9170,0
|
|
20250124,095300,12838810,9170,9170,9170,9170,0
|
|
20250124,095200,12838810,9170,9170,9170,9170,0
|
|
20250124,095100,12838810,9170,9170,9170,9170,0
|
|
20250124,095000,12838810,9170,9170,9170,9170,10
|
|
20250124,094900,12747110,9170,9170,9170,9170,1
|
|
20250124,094800,12737940,9170,9170,9170,9170,20
|
|
20250124,094700,12554540,9170,9170,9170,9170,0
|
|
20250124,094600,12554540,9170,9170,9170,9170,0
|
|
20250124,094500,12554540,9170,9170,9170,9170,0
|
|
20250124,094400,12554540,9170,9170,9170,9170,1
|
|
20250124,094300,12545370,9170,9170,9170,9170,0
|
|
20250124,094200,12545370,9170,9170,9170,9170,1
|
|
20250124,094100,12536200,9170,9170,9170,9170,0
|
|
20250124,094000,12536200,9170,9170,9170,9170,0
|
|
20250124,093900,12536200,9170,9160,9170,9160,2
|
|
20250124,093800,12517870,9150,9150,9150,9150,0
|
|
20250124,093700,12517870,9150,9150,9150,9150,0
|
|
20250124,093600,12517870,9150,9150,9150,9150,101
|
|
20250124,093500,11593720,9170,9170,9170,9170,0
|
|
20250124,093400,11593720,9170,9170,9170,9170,0
|
|
20250124,093300,11593720,9170,9170,9170,9170,8
|
|
20250124,093200,11520360,9150,9150,9150,9150,0
|
|
20250124,093100,11520360,9150,9150,9150,9150,0
|
|
20250124,093000,11520360,9150,9150,9150,9150,0
|
|
20250124,092900,11520360,9150,9150,9150,9150,40
|
|
20250124,092800,11154360,9150,9150,9150,9150,10
|
|
20250124,092700,11062860,9180,9180,9180,9180,0
|
|
20250124,092600,11062860,9180,9180,9180,9180,0
|
|
20250124,092500,11062860,9180,9180,9180,9180,1
|
|
20250124,092400,11053680,9140,9140,9140,9140,0
|
|
20250124,092300,11053680,9140,9140,9140,9140,140
|
|
20250124,092200,9774080,9150,9150,9150,9150,400
|
|
20250124,092100,6114080,9150,9150,9150,9150,125
|
|
20250124,092000,4970330,9150,9150,9150,9150,0
|
|
20250124,091900,4970330,9150,9150,9150,9150,100
|
|
20250124,091800,4055330,9210,9210,9210,9210,0
|
|
20250124,091700,4055330,9210,9210,9210,9210,27
|
|
20250124,091600,3806660,9210,9210,9210,9210,0
|
|
20250124,091500,3806660,9210,9210,9210,9210,0
|
|
20250124,091400,3806660,9210,9210,9210,9210,0
|
|
20250124,091300,3806660,9210,9210,9210,9210,0
|
|
20250124,091200,3806660,9210,9220,9220,9210,3
|
|
20250124,091100,3779020,9220,9220,9220,9220,0
|
|
20250124,091000,3779020,9220,9220,9220,9220,0
|
|
20250124,090900,3779020,9220,9220,9220,9220,0
|
|
20250124,090800,3779020,9220,9220,9220,9220,1
|
|
20250124,090700,3769800,9150,9150,9150,9150,0
|
|
20250124,090600,3769800,9150,9150,9150,9150,0
|
|
20250124,090500,3769800,9150,9150,9150,9150,0
|
|
20250124,090400,3769800,9150,9150,9150,9150,0
|
|
20250124,090300,3769800,9150,9150,9150,9150,300
|
|
20250124,090200,1024800,9150,9150,9150,9150,0
|
|
20250124,090100,1024800,9150,9150,9150,9150,0
|
|
20250124,090000,1024800,9150,9150,9150,9150,112
|