579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,183600,125577920,6590,6590,6590,6590,166
|
|
20250103,183500,125577920,6590,6590,6590,6590,0
|
|
20250103,183400,125577920,6590,6590,6590,6590,0
|
|
20250103,183300,125577920,6590,6590,6590,6590,0
|
|
20250103,183200,125577920,6590,6590,6590,6590,0
|
|
20250103,183100,125577920,6590,6590,6590,6590,0
|
|
20250103,183000,125577920,6590,6590,6590,6590,0
|
|
20250103,182900,125577920,6590,6590,6590,6590,0
|
|
20250103,182800,125577920,6590,6590,6590,6590,0
|
|
20250103,182700,125577920,6590,6590,6590,6590,0
|
|
20250103,182600,125577920,6590,6590,6590,6590,0
|
|
20250103,182500,125577920,6590,6590,6590,6590,0
|
|
20250103,182400,125577920,6590,6590,6590,6590,0
|
|
20250103,182300,125577920,6590,6590,6590,6590,0
|
|
20250103,182200,125577920,6590,6590,6590,6590,0
|
|
20250103,182100,125577920,6590,6590,6590,6590,0
|
|
20250103,182000,125577920,6590,6590,6590,6590,0
|
|
20250103,181900,125577920,6590,6590,6590,6590,0
|
|
20250103,181800,125577920,6590,6590,6590,6590,0
|
|
20250103,181700,125577920,6590,6590,6590,6590,0
|
|
20250103,181600,125577920,6590,6590,6590,6590,0
|
|
20250103,181500,125577920,6590,6590,6590,6590,0
|
|
20250103,181400,125577920,6590,6590,6590,6590,0
|
|
20250103,181300,125577920,6590,6590,6590,6590,0
|
|
20250103,181200,125577920,6590,6590,6590,6590,0
|
|
20250103,181100,125577920,6590,6590,6590,6590,0
|
|
20250103,181000,125577920,6590,6590,6590,6590,0
|
|
20250103,180900,125577920,6590,6590,6590,6590,0
|
|
20250103,180800,125577920,6590,6590,6590,6590,0
|
|
20250103,180700,125577920,6590,6590,6590,6590,0
|
|
20250103,180600,125577920,6590,6590,6590,6590,166
|
|
20250103,180500,125577920,6590,6590,6590,6590,0
|
|
20250103,180400,125577920,6590,6590,6590,6590,0
|
|
20250103,180300,125577920,6590,6590,6590,6590,0
|
|
20250103,180200,125577920,6590,6590,6590,6590,0
|
|
20250103,180100,125577920,6590,6590,6590,6590,0
|
|
20250103,180000,125577920,6590,6590,6590,6590,0
|
|
20250103,175900,125577920,6590,6590,6590,6590,0
|
|
20250103,175800,125577920,6590,6590,6590,6590,0
|
|
20250103,175700,125577920,6590,6590,6590,6590,0
|
|
20250103,175600,125577920,6590,6590,6590,6590,0
|
|
20250103,175500,125577920,6590,6590,6590,6590,0
|
|
20250103,175400,125577920,6590,6590,6590,6590,0
|
|
20250103,175300,125577920,6590,6590,6590,6590,0
|
|
20250103,175200,125577920,6590,6590,6590,6590,0
|
|
20250103,175100,125577920,6590,6590,6590,6590,0
|
|
20250103,175000,125577920,6590,6590,6590,6590,0
|
|
20250103,174900,125577920,6590,6590,6590,6590,0
|
|
20250103,174800,125577920,6590,6590,6590,6590,0
|
|
20250103,174700,125577920,6590,6590,6590,6590,0
|
|
20250103,174600,125577920,6590,6590,6590,6590,0
|
|
20250103,174500,125577920,6590,6590,6590,6590,0
|
|
20250103,174400,125577920,6590,6590,6590,6590,0
|
|
20250103,174300,125577920,6590,6590,6590,6590,0
|
|
20250103,174200,125577920,6590,6590,6590,6590,0
|
|
20250103,174100,125577920,6590,6590,6590,6590,0
|
|
20250103,174000,125577920,6590,6590,6590,6590,0
|
|
20250103,173900,125577920,6590,6590,6590,6590,0
|
|
20250103,173800,125577920,6590,6590,6590,6590,0
|
|
20250103,173700,125577920,6590,6590,6590,6590,0
|
|
20250103,173600,125577920,6590,6590,6590,6590,166
|
|
20250103,173500,125577920,6590,6590,6590,6590,0
|
|
20250103,173400,125577920,6590,6590,6590,6590,0
|
|
20250103,173300,125577920,6590,6590,6590,6590,0
|
|
20250103,173200,125577920,6590,6590,6590,6590,0
|
|
20250103,173100,125577920,6590,6590,6590,6590,0
|
|
20250103,173000,125577920,6590,6590,6590,6590,0
|
|
20250103,172900,125577920,6590,6590,6590,6590,0
|
|
20250103,172800,125577920,6590,6590,6590,6590,0
|
|
20250103,172700,125577920,6590,6590,6590,6590,0
|
|
20250103,172600,125577920,6590,6590,6590,6590,0
|
|
20250103,172500,125577920,6590,6590,6590,6590,0
|
|
20250103,172400,125577920,6590,6590,6590,6590,0
|
|
20250103,172300,125577920,6590,6590,6590,6590,0
|
|
20250103,172200,125577920,6590,6590,6590,6590,0
|
|
20250103,172100,125577920,6590,6590,6590,6590,0
|
|
20250103,172000,125577920,6590,6590,6590,6590,0
|
|
20250103,171900,125577920,6590,6590,6590,6590,0
|
|
20250103,171800,125577920,6590,6590,6590,6590,0
|
|
20250103,171700,125577920,6590,6590,6590,6590,0
|
|
20250103,171600,125577920,6590,6590,6590,6590,0
|
|
20250103,171500,125577920,6590,6590,6590,6590,0
|
|
20250103,171400,125577920,6590,6590,6590,6590,0
|
|
20250103,171300,125577920,6590,6590,6590,6590,0
|
|
20250103,171200,125577920,6590,6590,6590,6590,0
|
|
20250103,171100,125577920,6590,6590,6590,6590,0
|
|
20250103,171000,125577920,6590,6590,6590,6590,0
|
|
20250103,170900,125577920,6590,6590,6590,6590,0
|
|
20250103,170800,125577920,6590,6590,6590,6590,0
|
|
20250103,170700,125577920,6590,6590,6590,6590,0
|
|
20250103,170600,125577920,6590,6590,6590,6590,166
|
|
20250103,170500,125577920,6590,6590,6590,6590,0
|
|
20250103,170400,125577920,6590,6590,6590,6590,0
|
|
20250103,170300,125577920,6590,6590,6590,6590,0
|
|
20250103,170200,125577920,6590,6590,6590,6590,0
|
|
20250103,170100,125577920,6590,6590,6590,6590,0
|
|
20250103,170000,125577920,6590,6590,6590,6590,0
|
|
20250103,165900,125577920,6590,6590,6590,6590,0
|
|
20250103,165800,125577920,6590,6590,6590,6590,0
|
|
20250103,165700,125577920,6590,6590,6590,6590,0
|
|
20250103,165600,125577920,6590,6590,6590,6590,0
|
|
20250103,165500,125577920,6590,6590,6590,6590,0
|
|
20250103,165400,125577920,6590,6590,6590,6590,0
|
|
20250103,165300,125577920,6590,6590,6590,6590,0
|
|
20250103,165200,125577920,6590,6590,6590,6590,0
|
|
20250103,165100,125577920,6590,6590,6590,6590,0
|
|
20250103,165000,125577920,6590,6590,6590,6590,0
|
|
20250103,164900,125577920,6590,6590,6590,6590,0
|
|
20250103,164800,125577920,6590,6590,6590,6590,0
|
|
20250103,164700,125577920,6590,6590,6590,6590,0
|
|
20250103,164600,125577920,6590,6590,6590,6590,0
|
|
20250103,164500,125577920,6590,6590,6590,6590,0
|
|
20250103,164400,125577920,6590,6590,6590,6590,0
|
|
20250103,164300,125577920,6590,6590,6590,6590,0
|
|
20250103,164200,125577920,6590,6590,6590,6590,0
|
|
20250103,164100,125577920,6590,6590,6590,6590,0
|
|
20250103,164000,125577920,6590,6590,6590,6590,0
|
|
20250103,163900,125577920,6590,6590,6590,6590,0
|
|
20250103,163800,125577920,6590,6590,6590,6590,0
|
|
20250103,163700,125577920,6590,6590,6590,6590,0
|
|
20250103,163600,125577920,6590,6590,6590,6590,166
|
|
20250103,163500,125577920,6590,6590,6590,6590,0
|
|
20250103,163400,125577920,6590,6590,6590,6590,0
|
|
20250103,163300,125577920,6590,6590,6590,6590,0
|
|
20250103,163200,125577920,6590,6590,6590,6590,0
|
|
20250103,163100,125577920,6590,6590,6590,6590,0
|
|
20250103,163000,125577920,6590,6590,6590,6590,0
|
|
20250103,162900,125577920,6590,6590,6590,6590,0
|
|
20250103,162800,125577920,6590,6590,6590,6590,0
|
|
20250103,162700,125577920,6590,6590,6590,6590,0
|
|
20250103,162600,125577920,6590,6590,6590,6590,0
|
|
20250103,162500,125577920,6590,6590,6590,6590,0
|
|
20250103,162400,125577920,6590,6590,6590,6590,0
|
|
20250103,162300,125577920,6590,6590,6590,6590,0
|
|
20250103,162200,125577920,6590,6590,6590,6590,0
|
|
20250103,162100,125577920,6590,6590,6590,6590,0
|
|
20250103,162000,125577920,6590,6590,6590,6590,0
|
|
20250103,161900,125577920,6590,6590,6590,6590,0
|
|
20250103,161800,125577920,6590,6590,6590,6590,0
|
|
20250103,161700,125577920,6590,6590,6590,6590,0
|
|
20250103,161600,125577920,6590,6590,6590,6590,0
|
|
20250103,161500,125577920,6590,6590,6590,6590,0
|
|
20250103,161400,125577920,6590,6590,6590,6590,0
|
|
20250103,161300,125577920,6590,6590,6590,6590,0
|
|
20250103,161200,125577920,6590,6590,6590,6590,0
|
|
20250103,161100,125577920,6590,6590,6590,6590,0
|
|
20250103,161000,125577920,6590,6590,6590,6590,0
|
|
20250103,160900,125577920,6590,6590,6590,6590,0
|
|
20250103,160800,125577920,6590,6590,6590,6590,0
|
|
20250103,160700,125577920,6590,6590,6590,6590,0
|
|
20250103,160600,125577920,6590,6590,6590,6590,166
|
|
20250103,160500,125577920,6590,6590,6590,6590,0
|
|
20250103,160400,125577920,6590,6590,6590,6590,0
|
|
20250103,160300,125577920,6590,6590,6590,6590,0
|
|
20250103,160200,125577920,6590,6590,6590,6590,0
|
|
20250103,160100,125577920,6590,6590,6590,6590,0
|
|
20250103,160000,125577920,6590,6590,6590,6590,0
|
|
20250103,155900,125577920,6590,6590,6590,6590,0
|
|
20250103,155800,125577920,6590,6590,6590,6590,0
|
|
20250103,155700,125577920,6590,6590,6590,6590,0
|
|
20250103,155600,125577920,6590,6590,6590,6590,0
|
|
20250103,155500,125577920,6590,6590,6590,6590,0
|
|
20250103,155400,125577920,6590,6590,6590,6590,0
|
|
20250103,155300,125577920,6590,6590,6590,6590,0
|
|
20250103,155200,125577920,6590,6590,6590,6590,0
|
|
20250103,155100,125577920,6590,6590,6590,6590,0
|
|
20250103,155000,125577920,6590,6590,6590,6590,0
|
|
20250103,154900,125577920,6590,6590,6590,6590,0
|
|
20250103,154800,125577920,6590,6590,6590,6590,0
|
|
20250103,154700,125577920,6590,6590,6590,6590,0
|
|
20250103,154600,125577920,6590,6590,6590,6590,0
|
|
20250103,154500,125577920,6590,6590,6590,6590,0
|
|
20250103,154400,125577920,6590,6590,6590,6590,0
|
|
20250103,154300,125577920,6590,6590,6590,6590,0
|
|
20250103,154200,125577920,6590,6590,6590,6590,0
|
|
20250103,154100,125577920,6590,6590,6590,6590,0
|
|
20250103,154000,125577920,6590,6590,6590,6590,0
|
|
20250103,153900,125577920,6590,6590,6590,6590,0
|
|
20250103,153800,125577920,6590,6590,6590,6590,0
|
|
20250103,153700,125577920,6590,6590,6590,6590,0
|
|
20250103,153600,125577920,6590,6590,6590,6590,166
|
|
20250103,153500,125577920,6590,6590,6590,6590,0
|
|
20250103,153400,125577920,6590,6590,6590,6590,0
|
|
20250103,153300,125577920,6590,6590,6590,6590,0
|
|
20250103,153200,125577920,6590,6590,6590,6590,0
|
|
20250103,153100,125577920,6590,6590,6590,6590,0
|
|
20250103,153000,125577920,6590,6590,6590,6590,166
|
|
20250103,152900,124483980,6580,6580,6580,6580,0
|
|
20250103,152800,124483980,6580,6580,6580,6580,0
|
|
20250103,152700,124483980,6580,6580,6580,6580,0
|
|
20250103,152600,124483980,6580,6580,6580,6580,0
|
|
20250103,152500,124483980,6580,6580,6580,6580,0
|
|
20250103,152400,124483980,6580,6580,6580,6580,0
|
|
20250103,152300,124483980,6580,6580,6580,6580,0
|
|
20250103,152200,124483980,6580,6580,6580,6580,0
|
|
20250103,152100,124483980,6580,6580,6580,6580,0
|
|
20250103,152000,124483980,6580,6580,6580,6580,0
|
|
20250103,151900,124483980,6580,6560,6580,6550,294
|
|
20250103,151800,122558080,6560,6570,6570,6560,16
|
|
20250103,151700,122453100,6570,6570,6570,6570,9
|
|
20250103,151600,122393970,6580,6550,6580,6550,80
|
|
20250103,151500,121869940,6560,6570,6570,6560,2
|
|
20250103,151400,121856810,6580,6580,6580,6580,1
|
|
20250103,151300,121850230,6550,6550,6550,6550,0
|
|
20250103,151200,121850230,6550,6550,6550,6550,0
|
|
20250103,151100,121850230,6550,6560,6560,6550,15
|
|
20250103,151000,121751970,6570,6570,6570,6570,1
|
|
20250103,150900,121745400,6580,6580,6580,6580,2
|
|
20250103,150800,121732240,6580,6580,6580,6580,0
|
|
20250103,150700,121732240,6580,6580,6580,6580,0
|
|
20250103,150600,121732240,6580,6580,6580,6580,0
|
|
20250103,150500,121732240,6580,6580,6580,6580,1
|
|
20250103,150400,121725660,6530,6540,6540,6530,30
|
|
20250103,150300,121529750,6520,6560,6560,6520,3000
|
|
20250103,150200,101915410,6560,6560,6560,6560,0
|
|
20250103,150100,101915410,6560,6560,6560,6560,0
|
|
20250103,150000,101915410,6560,6560,6560,6560,0
|
|
20250103,145900,101915410,6560,6560,6560,6560,318
|
|
20250103,145800,99829330,6560,6580,6580,6560,29
|
|
20250103,145700,99639060,6590,6590,6590,6590,0
|
|
20250103,145600,99639060,6590,6590,6590,6580,56
|
|
20250103,145500,99270030,6590,6590,6590,6590,0
|
|
20250103,145400,99270030,6590,6590,6590,6590,0
|
|
20250103,145300,99270030,6590,6590,6590,6590,0
|
|
20250103,145200,99270030,6590,6590,6590,6590,1
|
|
20250103,145100,99263440,6590,6590,6590,6590,1
|
|
20250103,145000,99256850,6560,6560,6560,6560,0
|
|
20250103,144900,99256850,6560,6560,6560,6560,0
|
|
20250103,144800,99256850,6560,6560,6560,6560,0
|
|
20250103,144700,99256850,6560,6560,6560,6560,6
|
|
20250103,144600,99217490,6570,6570,6570,6570,636
|
|
20250103,144500,95038970,6570,6570,6570,6570,20
|
|
20250103,144400,94907570,6570,6570,6570,6570,1
|
|
20250103,144300,94901000,6570,6570,6570,6570,5
|
|
20250103,144200,94868150,6570,6570,6570,6570,0
|
|
20250103,144100,94868150,6570,6570,6570,6570,0
|
|
20250103,144000,94868150,6570,6570,6570,6570,0
|
|
20250103,143900,94868150,6570,6570,6570,6570,0
|
|
20250103,143800,94868150,6570,6570,6570,6570,0
|
|
20250103,143700,94868150,6570,6570,6570,6570,0
|
|
20250103,143600,94868150,6570,6570,6570,6570,0
|
|
20250103,143500,94868150,6570,6570,6570,6570,8
|
|
20250103,143400,94815590,6570,6570,6570,6570,0
|
|
20250103,143300,94815590,6570,6570,6570,6570,1
|
|
20250103,143200,94809020,6560,6560,6560,6560,0
|
|
20250103,143100,94809020,6560,6560,6560,6560,0
|
|
20250103,143000,94809020,6560,6560,6560,6560,0
|
|
20250103,142900,94809020,6560,6560,6560,6560,0
|
|
20250103,142800,94809020,6560,6560,6560,6560,0
|
|
20250103,142700,94809020,6560,6560,6560,6560,0
|
|
20250103,142600,94809020,6560,6560,6560,6560,0
|
|
20250103,142500,94809020,6560,6560,6560,6560,0
|
|
20250103,142400,94809020,6560,6560,6560,6560,412
|
|
20250103,142300,92106300,6570,6570,6570,6570,0
|
|
20250103,142200,92106300,6570,6570,6570,6570,0
|
|
20250103,142100,92106300,6570,6570,6570,6570,1
|
|
20250103,142000,92099730,6560,6560,6560,6560,0
|
|
20250103,141900,92099730,6560,6560,6560,6560,42
|
|
20250103,141800,91824210,6560,6560,6560,6560,0
|
|
20250103,141700,91824210,6560,6560,6560,6560,0
|
|
20250103,141600,91824210,6560,6560,6560,6560,0
|
|
20250103,141500,91824210,6560,6560,6560,6560,0
|
|
20250103,141400,91824210,6560,6560,6560,6560,5
|
|
20250103,141300,91791410,6560,6560,6560,6560,0
|
|
20250103,141200,91791410,6560,6560,6560,6560,0
|
|
20250103,141100,91791410,6560,6560,6560,6560,0
|
|
20250103,141000,91791410,6560,6560,6560,6560,500
|
|
20250103,140900,88511410,6560,6560,6560,6560,0
|
|
20250103,140800,88511410,6560,6560,6560,6560,0
|
|
20250103,140700,88511410,6560,6560,6560,6560,0
|
|
20250103,140600,88511410,6560,6560,6560,6560,0
|
|
20250103,140500,88511410,6560,6560,6560,6560,500
|
|
20250103,140400,85231410,6560,6560,6560,6560,0
|
|
20250103,140300,85231410,6560,6560,6560,6560,0
|
|
20250103,140200,85231410,6560,6560,6560,6560,0
|
|
20250103,140100,85231410,6560,6560,6560,6560,0
|
|
20250103,140000,85231410,6560,6560,6560,6560,0
|
|
20250103,135900,85231410,6560,6560,6560,6560,0
|
|
20250103,135800,85231410,6560,6560,6560,6560,0
|
|
20250103,135700,85231410,6560,6560,6560,6560,0
|
|
20250103,135600,85231410,6560,6560,6560,6560,0
|
|
20250103,135500,85231410,6560,6560,6560,6560,0
|
|
20250103,135400,85231410,6560,6560,6560,6560,0
|
|
20250103,135300,85231410,6560,6560,6560,6560,0
|
|
20250103,135200,85231410,6560,6560,6560,6560,0
|
|
20250103,135100,85231410,6560,6560,6560,6560,901
|
|
20250103,135000,79320850,6560,6560,6560,6560,0
|
|
20250103,134900,79320850,6560,6560,6560,6560,300
|
|
20250103,134800,77352850,6570,6570,6570,6570,2
|
|
20250103,134700,77339710,6590,6590,6590,6590,0
|
|
20250103,134600,77339710,6590,6560,6590,6560,19
|
|
20250103,134500,77215010,6580,6580,6580,6580,0
|
|
20250103,134400,77215010,6580,6580,6580,6580,0
|
|
20250103,134300,77215010,6580,6580,6580,6580,0
|
|
20250103,134200,77215010,6580,6580,6580,6580,0
|
|
20250103,134100,77215010,6580,6580,6580,6580,0
|
|
20250103,134000,77215010,6580,6580,6580,6580,0
|
|
20250103,133900,77215010,6580,6580,6580,6580,20
|
|
20250103,133800,77083410,6570,6570,6570,6570,15
|
|
20250103,133700,76984860,6570,6570,6570,6570,822
|
|
20250103,133600,71584320,6580,6580,6590,6580,523
|
|
20250103,133500,68142950,6580,6590,6590,6580,373
|
|
20250103,133400,65688100,6600,6600,6600,6600,20
|
|
20250103,133300,65556100,6600,6600,6600,6600,0
|
|
20250103,133200,65556100,6600,6600,6600,6600,0
|
|
20250103,133100,65556100,6600,6600,6600,6600,0
|
|
20250103,133000,65556100,6600,6600,6600,6600,0
|
|
20250103,132900,65556100,6600,6600,6600,6600,0
|
|
20250103,132800,65556100,6600,6600,6600,6600,0
|
|
20250103,132700,65556100,6600,6600,6600,6600,0
|
|
20250103,132600,65556100,6600,6600,6600,6600,0
|
|
20250103,132500,65556100,6600,6600,6600,6600,1
|
|
20250103,132400,65549500,6600,6600,6600,6600,0
|
|
20250103,132300,65549500,6600,6600,6600,6600,0
|
|
20250103,132200,65549500,6600,6600,6600,6600,0
|
|
20250103,132100,65549500,6600,6600,6600,6600,0
|
|
20250103,132000,65549500,6600,6600,6600,6600,357
|
|
20250103,131900,63193300,6590,6590,6590,6590,224
|
|
20250103,131800,61717140,6590,6590,6590,6590,0
|
|
20250103,131700,61717140,6590,6590,6590,6590,0
|
|
20250103,131600,61717140,6590,6590,6590,6590,84
|
|
20250103,131500,61163580,6590,6590,6590,6590,0
|
|
20250103,131400,61163580,6590,6590,6590,6590,0
|
|
20250103,131300,61163580,6590,6590,6590,6590,20
|
|
20250103,131200,61031780,6600,6600,6600,6600,0
|
|
20250103,131100,61031780,6600,6600,6600,6600,1
|
|
20250103,131000,61025180,6590,6590,6590,6590,0
|
|
20250103,130900,61025180,6590,6590,6590,6590,0
|
|
20250103,130800,61025180,6590,6590,6590,6590,0
|
|
20250103,130700,61025180,6590,6590,6590,6590,0
|
|
20250103,130600,61025180,6590,6590,6590,6590,1
|
|
20250103,130500,61018590,6600,6600,6600,6600,0
|
|
20250103,130400,61018590,6600,6600,6600,6600,0
|
|
20250103,130300,61018590,6600,6600,6600,6600,0
|
|
20250103,130200,61018590,6600,6600,6600,6600,0
|
|
20250103,130100,61018590,6600,6600,6600,6600,0
|
|
20250103,130000,61018590,6600,6600,6600,6600,10
|
|
20250103,125900,60952590,6610,6610,6610,6610,0
|
|
20250103,125800,60952590,6610,6610,6610,6610,0
|
|
20250103,125700,60952590,6610,6610,6610,6610,2
|
|
20250103,125600,60939370,6610,6610,6610,6610,10
|
|
20250103,125500,60873270,6610,6610,6610,6610,0
|
|
20250103,125400,60873270,6610,6610,6610,6610,1
|
|
20250103,125300,60866660,6620,6620,6620,6620,0
|
|
20250103,125200,60866660,6620,6620,6620,6620,0
|
|
20250103,125100,60866660,6620,6620,6620,6620,1
|
|
20250103,125000,60860040,6620,6620,6620,6620,0
|
|
20250103,124900,60860040,6620,6620,6620,6620,0
|
|
20250103,124800,60860040,6620,6620,6620,6620,1
|
|
20250103,124700,60853420,6620,6610,6620,6610,4
|
|
20250103,124600,60826970,6610,6610,6610,6610,13
|
|
20250103,124500,60741040,6610,6610,6610,6610,0
|
|
20250103,124400,60741040,6610,6610,6610,6610,0
|
|
20250103,124300,60741040,6610,6610,6610,6610,0
|
|
20250103,124200,60741040,6610,6610,6610,6610,1
|
|
20250103,124100,60734430,6610,6610,6610,6610,0
|
|
20250103,124000,60734430,6610,6610,6610,6610,0
|
|
20250103,123900,60734430,6610,6610,6610,6610,3
|
|
20250103,123800,60714600,6610,6610,6610,6610,0
|
|
20250103,123700,60714600,6610,6610,6610,6610,1
|
|
20250103,123600,60707990,6610,6610,6610,6610,492
|
|
20250103,123500,57455870,6610,6610,6610,6610,0
|
|
20250103,123400,57455870,6610,6610,6610,6610,0
|
|
20250103,123300,57455870,6610,6610,6610,6610,1
|
|
20250103,123200,57449260,6610,6610,6610,6610,0
|
|
20250103,123100,57449260,6610,6610,6610,6610,0
|
|
20250103,123000,57449260,6610,6610,6610,6610,0
|
|
20250103,122900,57449260,6610,6610,6610,6610,0
|
|
20250103,122800,57449260,6610,6610,6610,6610,51
|
|
20250103,122700,57112150,6610,6610,6610,6610,0
|
|
20250103,122600,57112150,6610,6610,6610,6610,0
|
|
20250103,122500,57112150,6610,6610,6610,6610,0
|
|
20250103,122400,57112150,6610,6610,6610,6610,0
|
|
20250103,122300,57112150,6610,6610,6610,6610,1
|
|
20250103,122200,57105540,6610,6600,6610,6600,150
|
|
20250103,122100,56115040,6600,6600,6600,6600,100
|
|
20250103,122000,55455040,6600,6600,6600,6600,151
|
|
20250103,121900,54458440,6600,6590,6600,6590,129
|
|
20250103,121800,53608290,6590,6590,6590,6590,0
|
|
20250103,121700,53608290,6590,6590,6590,6590,0
|
|
20250103,121600,53608290,6590,6590,6590,6590,0
|
|
20250103,121500,53608290,6590,6590,6590,6590,151
|
|
20250103,121400,52613200,6590,6590,6590,6590,1
|
|
20250103,121300,52606610,6590,6590,6590,6590,0
|
|
20250103,121200,52606610,6590,6590,6590,6590,0
|
|
20250103,121100,52606610,6590,6590,6590,6590,0
|
|
20250103,121000,52606610,6590,6590,6590,6590,1
|
|
20250103,120900,52600020,6590,6590,6590,6590,0
|
|
20250103,120800,52600020,6590,6590,6590,6590,0
|
|
20250103,120700,52600020,6590,6590,6590,6590,9
|
|
20250103,120600,52540710,6590,6590,6590,6590,0
|
|
20250103,120500,52540710,6590,6590,6590,6590,0
|
|
20250103,120400,52540710,6590,6590,6590,6590,0
|
|
20250103,120300,52540710,6590,6590,6590,6590,2
|
|
20250103,120200,52527530,6590,6590,6590,6590,1
|
|
20250103,120100,52520940,6590,6590,6590,6590,0
|
|
20250103,120000,52520940,6590,6590,6590,6590,0
|
|
20250103,115900,52520940,6590,6590,6590,6590,0
|
|
20250103,115800,52520940,6590,6590,6590,6590,0
|
|
20250103,115700,52520940,6590,6590,6590,6590,1
|
|
20250103,115600,52514350,6570,6570,6570,6570,0
|
|
20250103,115500,52514350,6570,6570,6570,6570,1
|
|
20250103,115400,52507780,6590,6590,6590,6590,0
|
|
20250103,115300,52507780,6590,6590,6590,6590,1
|
|
20250103,115200,52501190,6590,6590,6590,6590,0
|
|
20250103,115100,52501190,6590,6590,6590,6590,0
|
|
20250103,115000,52501190,6590,6590,6590,6590,0
|
|
20250103,114900,52501190,6590,6590,6590,6590,0
|
|
20250103,114800,52501190,6590,6590,6590,6590,1
|
|
20250103,114700,52494600,6580,6580,6580,6580,0
|
|
20250103,114600,52494600,6580,6580,6580,6580,0
|
|
20250103,114500,52494600,6580,6580,6580,6580,615
|
|
20250103,114400,48447900,6580,6580,6580,6580,0
|
|
20250103,114300,48447900,6580,6580,6580,6580,1
|
|
20250103,114200,48441320,6580,6580,6580,6580,0
|
|
20250103,114100,48441320,6580,6580,6580,6580,1
|
|
20250103,114000,48434740,6570,6570,6570,6570,0
|
|
20250103,113900,48434740,6570,6580,6580,6570,24
|
|
20250103,113800,48277050,6580,6580,6580,6580,0
|
|
20250103,113700,48277050,6580,6580,6580,6580,0
|
|
20250103,113600,48277050,6580,6580,6580,6580,0
|
|
20250103,113500,48277050,6580,6580,6580,6580,0
|
|
20250103,113400,48277050,6580,6580,6580,6580,1
|
|
20250103,113300,48270470,6580,6580,6580,6580,0
|
|
20250103,113200,48270470,6580,6580,6580,6580,1
|
|
20250103,113100,48263890,6580,6580,6580,6580,1
|
|
20250103,113000,48257310,6580,6580,6580,6580,0
|
|
20250103,112900,48257310,6580,6580,6580,6580,1
|
|
20250103,112800,48250730,6580,6580,6580,6580,1
|
|
20250103,112700,48244150,6580,6580,6580,6580,0
|
|
20250103,112600,48244150,6580,6580,6580,6580,0
|
|
20250103,112500,48244150,6580,6580,6580,6580,1
|
|
20250103,112400,48237570,6580,6580,6580,6580,55
|
|
20250103,112300,47875670,6580,6580,6580,6580,0
|
|
20250103,112200,47875670,6580,6580,6580,6580,1
|
|
20250103,112100,47869090,6560,6570,6570,6560,58
|
|
20250103,112000,47488600,6570,6570,6570,6570,42
|
|
20250103,111900,47212660,6580,6580,6580,6580,0
|
|
20250103,111800,47212660,6580,6580,6580,6580,2
|
|
20250103,111700,47199500,6580,6580,6580,6580,1
|
|
20250103,111600,47192920,6580,6580,6580,6580,1
|
|
20250103,111500,47186340,6580,6580,6580,6580,0
|
|
20250103,111400,47186340,6580,6580,6580,6580,0
|
|
20250103,111300,47186340,6580,6580,6580,6580,0
|
|
20250103,111200,47186340,6580,6580,6580,6580,1
|
|
20250103,111100,47179760,6580,6580,6580,6580,0
|
|
20250103,111000,47179760,6580,6580,6580,6580,0
|
|
20250103,110900,47179760,6580,6580,6580,6580,0
|
|
20250103,110800,47179760,6580,6580,6580,6580,1
|
|
20250103,110700,47173180,6580,6580,6580,6580,0
|
|
20250103,110600,47173180,6580,6580,6580,6580,1
|
|
20250103,110500,47166600,6570,6570,6570,6570,0
|
|
20250103,110400,47166600,6570,6570,6570,6570,87
|
|
20250103,110300,46595010,6570,6570,6570,6570,1
|
|
20250103,110200,46588440,6570,6560,6570,6560,866
|
|
20250103,110100,40906750,6560,6560,6560,6560,193
|
|
20250103,110000,39640670,6560,6560,6560,6560,0
|
|
20250103,105900,39640670,6560,6570,6570,6560,8
|
|
20250103,105800,39588180,6570,6570,6570,6570,0
|
|
20250103,105700,39588180,6570,6570,6570,6570,0
|
|
20250103,105600,39588180,6570,6570,6570,6570,0
|
|
20250103,105500,39588180,6570,6570,6570,6570,0
|
|
20250103,105400,39588180,6570,6570,6570,6550,3
|
|
20250103,105300,39568490,6570,6570,6570,6570,11
|
|
20250103,105200,39496220,6560,6560,6560,6560,0
|
|
20250103,105100,39496220,6560,6560,6560,6560,2
|
|
20250103,105000,39483100,6550,6560,6560,6550,58
|
|
20250103,104900,39103180,6570,6570,6570,6570,1
|
|
20250103,104800,39096610,6550,6550,6550,6550,0
|
|
20250103,104700,39096610,6550,6550,6550,6550,0
|
|
20250103,104600,39096610,6550,6560,6560,6550,199
|
|
20250103,104500,37793150,6550,6560,6560,6550,2
|
|
20250103,104400,37780040,6560,6560,6560,6560,2
|
|
20250103,104300,37766920,6550,6550,6550,6550,450
|
|
20250103,104200,34819420,6560,6560,6560,6560,0
|
|
20250103,104100,34819420,6560,6560,6560,6560,0
|
|
20250103,104000,34819420,6560,6560,6560,6560,1
|
|
20250103,103900,34812860,6560,6560,6560,6560,0
|
|
20250103,103800,34812860,6560,6560,6560,6560,33
|
|
20250103,103700,34596380,6560,6560,6560,6560,1
|
|
20250103,103600,34589820,6550,6550,6550,6550,0
|
|
20250103,103500,34589820,6550,6550,6550,6550,397
|
|
20250103,103400,31989470,6560,6560,6560,6560,2
|
|
20250103,103300,31976350,6560,6560,6560,6560,1
|
|
20250103,103200,31969790,6550,6550,6550,6550,1
|
|
20250103,103100,31963240,6550,6550,6550,6550,282
|
|
20250103,103000,30116140,6560,6560,6560,6560,0
|
|
20250103,102900,30116140,6560,6560,6560,6560,1
|
|
20250103,102800,30109580,6560,6560,6560,6560,1
|
|
20250103,102700,30103020,6560,6560,6560,6560,0
|
|
20250103,102600,30103020,6560,6560,6560,6560,10
|
|
20250103,102500,30037420,6560,6560,6560,6560,0
|
|
20250103,102400,30037420,6560,6560,6560,6560,11
|
|
20250103,102300,29965260,6570,6570,6570,6570,1
|
|
20250103,102200,29958690,6560,6560,6560,6560,0
|
|
20250103,102100,29958690,6560,6560,6560,6560,0
|
|
20250103,102000,29958690,6560,6560,6560,6560,0
|
|
20250103,101900,29958690,6560,6560,6560,6560,3
|
|
20250103,101800,29939010,6580,6560,6580,6560,3
|
|
20250103,101700,29919310,6580,6580,6580,6580,2
|
|
20250103,101600,29906150,6570,6580,6580,6570,2
|
|
20250103,101500,29893000,6580,6580,6580,6580,0
|
|
20250103,101400,29893000,6580,6580,6580,6580,0
|
|
20250103,101300,29893000,6580,6580,6580,6580,1
|
|
20250103,101200,29886420,6540,6540,6540,6540,0
|
|
20250103,101100,29886420,6540,6540,6540,6540,0
|
|
20250103,101000,29886420,6540,6580,6580,6540,1500
|
|
20250103,100900,20059720,6580,6570,6580,6570,2
|
|
20250103,100800,20046570,6560,6560,6560,6560,1
|
|
20250103,100700,20040010,6570,6570,6570,6570,1
|
|
20250103,100600,20033440,6570,6570,6570,6570,1
|
|
20250103,100500,20026870,6580,6580,6580,6580,2
|
|
20250103,100400,20013710,6570,6570,6570,6570,1
|
|
20250103,100300,20007140,6580,6580,6580,6580,0
|
|
20250103,100200,20007140,6580,6580,6580,6580,1
|
|
20250103,100100,20000560,6580,6580,6580,6580,2
|
|
20250103,100000,19987400,6580,6570,6580,6570,16
|
|
20250103,095900,19882230,6570,6570,6570,6570,0
|
|
20250103,095800,19882230,6570,6570,6570,6570,0
|
|
20250103,095700,19882230,6570,6570,6570,6570,0
|
|
20250103,095600,19882230,6570,6580,6580,6570,8
|
|
20250103,095500,19829600,6550,6550,6550,6550,0
|
|
20250103,095400,19829600,6550,6550,6550,6550,0
|
|
20250103,095300,19829600,6550,6550,6550,6550,0
|
|
20250103,095200,19829600,6550,6550,6550,6550,221
|
|
20250103,095100,18382050,6560,6560,6560,6560,30
|
|
20250103,095000,18185250,6580,6580,6580,6580,2
|
|
20250103,094900,18172090,6580,6580,6580,6580,0
|
|
20250103,094800,18172090,6580,6580,6580,6580,0
|
|
20250103,094700,18172090,6580,6580,6580,6580,0
|
|
20250103,094600,18172090,6580,6580,6580,6580,3
|
|
20250103,094500,18152350,6580,6570,6580,6570,12
|
|
20250103,094400,18073450,6560,6560,6560,6550,607
|
|
20250103,094300,14091860,6550,6550,6550,6550,299
|
|
20250103,094200,12133410,6560,6560,6560,6560,97
|
|
20250103,094100,11497090,6590,6570,6590,6570,30
|
|
20250103,094000,11299950,6590,6590,6590,6590,0
|
|
20250103,093900,11299950,6590,6590,6590,6590,0
|
|
20250103,093800,11299950,6590,6590,6590,6590,2
|
|
20250103,093700,11286770,6580,6580,6580,6580,9
|
|
20250103,093600,11227550,6600,6600,6600,6600,1
|
|
20250103,093500,11220950,6590,6590,6590,6590,15
|
|
20250103,093400,11122100,6590,6590,6590,6590,197
|
|
20250103,093300,9823870,6590,6590,6590,6590,4
|
|
20250103,093200,9797510,6590,6590,6590,6590,0
|
|
20250103,093100,9797510,6590,6590,6590,6590,1
|
|
20250103,093000,9790920,6590,6590,6590,6590,0
|
|
20250103,092900,9790920,6590,6590,6590,6590,41
|
|
20250103,092800,9520730,6590,6590,6590,6590,11
|
|
20250103,092700,9448240,6590,6590,6590,6590,0
|
|
20250103,092600,9448240,6590,6590,6590,6590,0
|
|
20250103,092500,9448240,6590,6590,6590,6590,200
|
|
20250103,092400,8130240,6590,6590,6590,6590,2
|
|
20250103,092300,8117060,6550,6550,6550,6550,0
|
|
20250103,092200,8117060,6550,6550,6550,6550,0
|
|
20250103,092100,8117060,6550,6550,6550,6550,0
|
|
20250103,092000,8117060,6550,6570,6570,6550,300
|
|
20250103,091900,6151960,6570,6590,6590,6570,9
|
|
20250103,091800,6092800,6580,6580,6580,6580,0
|
|
20250103,091700,6092800,6580,6580,6580,6580,0
|
|
20250103,091600,6092800,6580,6580,6580,6580,0
|
|
20250103,091500,6092800,6580,6580,6580,6580,7
|
|
20250103,091400,6046740,6550,6560,6590,6550,26
|
|
20250103,091300,5876380,6550,6550,6550,6550,0
|
|
20250103,091200,5876380,6550,6550,6550,6550,413
|
|
20250103,091100,3171230,6590,6590,6590,6590,0
|
|
20250103,091000,3171230,6590,6590,6590,6590,1
|
|
20250103,090900,3164640,6590,6590,6590,6590,6
|
|
20250103,090800,3125100,6550,6580,6580,6550,241
|
|
20250103,090700,1544630,6640,6640,6640,6640,0
|
|
20250103,090600,1544630,6640,6640,6640,6640,0
|
|
20250103,090500,1544630,6640,6640,6640,6640,0
|
|
20250103,090400,1544630,6640,6640,6640,6640,1
|
|
20250103,090300,1537990,6650,6650,6650,6600,31
|
|
20250103,090200,1331890,6530,6650,6650,6530,31
|
|
20250103,090100,1129340,6670,6690,6690,6670,3
|
|
20250103,090000,1109290,6710,6510,6710,6510,169
|