579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,183600,64277650,6630,6630,6630,6630,197
|
|
20250109,183500,64277650,6630,6630,6630,6630,0
|
|
20250109,183400,64277650,6630,6630,6630,6630,0
|
|
20250109,183300,64277650,6630,6630,6630,6630,0
|
|
20250109,183200,64277650,6630,6630,6630,6630,0
|
|
20250109,183100,64277650,6630,6630,6630,6630,0
|
|
20250109,183000,64277650,6630,6630,6630,6630,0
|
|
20250109,182900,64277650,6630,6630,6630,6630,0
|
|
20250109,182800,64277650,6630,6630,6630,6630,0
|
|
20250109,182700,64277650,6630,6630,6630,6630,0
|
|
20250109,182600,64277650,6630,6630,6630,6630,0
|
|
20250109,182500,64277650,6630,6630,6630,6630,0
|
|
20250109,182400,64277650,6630,6630,6630,6630,0
|
|
20250109,182300,64277650,6630,6630,6630,6630,0
|
|
20250109,182200,64277650,6630,6630,6630,6630,0
|
|
20250109,182100,64277650,6630,6630,6630,6630,0
|
|
20250109,182000,64277650,6630,6630,6630,6630,0
|
|
20250109,181900,64277650,6630,6630,6630,6630,0
|
|
20250109,181800,64277650,6630,6630,6630,6630,0
|
|
20250109,181700,64277650,6630,6630,6630,6630,0
|
|
20250109,181600,64277650,6630,6630,6630,6630,0
|
|
20250109,181500,64277650,6630,6630,6630,6630,0
|
|
20250109,181400,64277650,6630,6630,6630,6630,0
|
|
20250109,181300,64277650,6630,6630,6630,6630,0
|
|
20250109,181200,64277650,6630,6630,6630,6630,0
|
|
20250109,181100,64277650,6630,6630,6630,6630,0
|
|
20250109,181000,64277650,6630,6630,6630,6630,0
|
|
20250109,180900,64277650,6630,6630,6630,6630,0
|
|
20250109,180800,64277650,6630,6630,6630,6630,0
|
|
20250109,180700,64277650,6630,6630,6630,6630,0
|
|
20250109,180600,64277650,6630,6630,6630,6630,197
|
|
20250109,180500,64277650,6630,6630,6630,6630,0
|
|
20250109,180400,64277650,6630,6630,6630,6630,0
|
|
20250109,180300,64277650,6630,6630,6630,6630,0
|
|
20250109,180200,64277650,6630,6630,6630,6630,0
|
|
20250109,180100,64277650,6630,6630,6630,6630,0
|
|
20250109,180000,64277650,6630,6630,6630,6630,0
|
|
20250109,175900,64277650,6630,6630,6630,6630,0
|
|
20250109,175800,64277650,6630,6630,6630,6630,0
|
|
20250109,175700,64277650,6630,6630,6630,6630,0
|
|
20250109,175600,64277650,6630,6630,6630,6630,0
|
|
20250109,175500,64277650,6630,6630,6630,6630,0
|
|
20250109,175400,64277650,6630,6630,6630,6630,0
|
|
20250109,175300,64277650,6630,6630,6630,6630,0
|
|
20250109,175200,64277650,6630,6630,6630,6630,0
|
|
20250109,175100,64277650,6630,6630,6630,6630,0
|
|
20250109,175000,64277650,6630,6630,6630,6630,0
|
|
20250109,174900,64277650,6630,6630,6630,6630,0
|
|
20250109,174800,64277650,6630,6630,6630,6630,0
|
|
20250109,174700,64277650,6630,6630,6630,6630,0
|
|
20250109,174600,64277650,6630,6630,6630,6630,0
|
|
20250109,174500,64277650,6630,6630,6630,6630,0
|
|
20250109,174400,64277650,6630,6630,6630,6630,0
|
|
20250109,174300,64277650,6630,6630,6630,6630,0
|
|
20250109,174200,64277650,6630,6630,6630,6630,0
|
|
20250109,174100,64277650,6630,6630,6630,6630,0
|
|
20250109,174000,64277650,6630,6630,6630,6630,0
|
|
20250109,173900,64277650,6630,6630,6630,6630,0
|
|
20250109,173800,64277650,6630,6630,6630,6630,0
|
|
20250109,173700,64277650,6630,6630,6630,6630,0
|
|
20250109,173600,64277650,6630,6630,6630,6630,197
|
|
20250109,173500,64277650,6630,6630,6630,6630,0
|
|
20250109,173400,64277650,6630,6630,6630,6630,0
|
|
20250109,173300,64277650,6630,6630,6630,6630,0
|
|
20250109,173200,64277650,6630,6630,6630,6630,0
|
|
20250109,173100,64277650,6630,6630,6630,6630,0
|
|
20250109,173000,64277650,6630,6630,6630,6630,0
|
|
20250109,172900,64277650,6630,6630,6630,6630,0
|
|
20250109,172800,64277650,6630,6630,6630,6630,0
|
|
20250109,172700,64277650,6630,6630,6630,6630,0
|
|
20250109,172600,64277650,6630,6630,6630,6630,0
|
|
20250109,172500,64277650,6630,6630,6630,6630,0
|
|
20250109,172400,64277650,6630,6630,6630,6630,0
|
|
20250109,172300,64277650,6630,6630,6630,6630,0
|
|
20250109,172200,64277650,6630,6630,6630,6630,0
|
|
20250109,172100,64277650,6630,6630,6630,6630,0
|
|
20250109,172000,64277650,6630,6630,6630,6630,0
|
|
20250109,171900,64277650,6630,6630,6630,6630,0
|
|
20250109,171800,64277650,6630,6630,6630,6630,0
|
|
20250109,171700,64277650,6630,6630,6630,6630,0
|
|
20250109,171600,64277650,6630,6630,6630,6630,0
|
|
20250109,171500,64277650,6630,6630,6630,6630,0
|
|
20250109,171400,64277650,6630,6630,6630,6630,0
|
|
20250109,171300,64277650,6630,6630,6630,6630,0
|
|
20250109,171200,64277650,6630,6630,6630,6630,0
|
|
20250109,171100,64277650,6630,6630,6630,6630,0
|
|
20250109,171000,64277650,6630,6630,6630,6630,0
|
|
20250109,170900,64277650,6630,6630,6630,6630,0
|
|
20250109,170800,64277650,6630,6630,6630,6630,0
|
|
20250109,170700,64277650,6630,6630,6630,6630,0
|
|
20250109,170600,64277650,6630,6630,6630,6630,197
|
|
20250109,170500,64277650,6630,6630,6630,6630,0
|
|
20250109,170400,64277650,6630,6630,6630,6630,0
|
|
20250109,170300,64277650,6630,6630,6630,6630,0
|
|
20250109,170200,64277650,6630,6630,6630,6630,0
|
|
20250109,170100,64277650,6630,6630,6630,6630,0
|
|
20250109,170000,64277650,6630,6630,6630,6630,0
|
|
20250109,165900,64277650,6630,6630,6630,6630,0
|
|
20250109,165800,64277650,6630,6630,6630,6630,0
|
|
20250109,165700,64277650,6630,6630,6630,6630,0
|
|
20250109,165600,64277650,6630,6630,6630,6630,0
|
|
20250109,165500,64277650,6630,6630,6630,6630,0
|
|
20250109,165400,64277650,6630,6630,6630,6630,0
|
|
20250109,165300,64277650,6630,6630,6630,6630,0
|
|
20250109,165200,64277650,6630,6630,6630,6630,0
|
|
20250109,165100,64277650,6630,6630,6630,6630,0
|
|
20250109,165000,64277650,6630,6630,6630,6630,0
|
|
20250109,164900,64277650,6630,6630,6630,6630,0
|
|
20250109,164800,64277650,6630,6630,6630,6630,0
|
|
20250109,164700,64277650,6630,6630,6630,6630,0
|
|
20250109,164600,64277650,6630,6630,6630,6630,0
|
|
20250109,164500,64277650,6630,6630,6630,6630,0
|
|
20250109,164400,64277650,6630,6630,6630,6630,0
|
|
20250109,164300,64277650,6630,6630,6630,6630,0
|
|
20250109,164200,64277650,6630,6630,6630,6630,0
|
|
20250109,164100,64277650,6630,6630,6630,6630,0
|
|
20250109,164000,64277650,6630,6630,6630,6630,0
|
|
20250109,163900,64277650,6630,6630,6630,6630,0
|
|
20250109,163800,64277650,6630,6630,6630,6630,0
|
|
20250109,163700,64277650,6630,6630,6630,6630,0
|
|
20250109,163600,64277650,6630,6630,6630,6630,197
|
|
20250109,163500,64277650,6630,6630,6630,6630,0
|
|
20250109,163400,64277650,6630,6630,6630,6630,0
|
|
20250109,163300,64277650,6630,6630,6630,6630,0
|
|
20250109,163200,64277650,6630,6630,6630,6630,0
|
|
20250109,163100,64277650,6630,6630,6630,6630,0
|
|
20250109,163000,64277650,6630,6630,6630,6630,0
|
|
20250109,162900,64277650,6630,6630,6630,6630,0
|
|
20250109,162800,64277650,6630,6630,6630,6630,0
|
|
20250109,162700,64277650,6630,6630,6630,6630,0
|
|
20250109,162600,64277650,6630,6630,6630,6630,0
|
|
20250109,162500,64277650,6630,6630,6630,6630,0
|
|
20250109,162400,64277650,6630,6630,6630,6630,0
|
|
20250109,162300,64277650,6630,6630,6630,6630,0
|
|
20250109,162200,64277650,6630,6630,6630,6630,0
|
|
20250109,162100,64277650,6630,6630,6630,6630,0
|
|
20250109,162000,64277650,6630,6630,6630,6630,0
|
|
20250109,161900,64277650,6630,6630,6630,6630,0
|
|
20250109,161800,64277650,6630,6630,6630,6630,0
|
|
20250109,161700,64277650,6630,6630,6630,6630,0
|
|
20250109,161600,64277650,6630,6630,6630,6630,0
|
|
20250109,161500,64277650,6630,6630,6630,6630,0
|
|
20250109,161400,64277650,6630,6630,6630,6630,0
|
|
20250109,161300,64277650,6630,6630,6630,6630,0
|
|
20250109,161200,64277650,6630,6630,6630,6630,0
|
|
20250109,161100,64277650,6630,6630,6630,6630,0
|
|
20250109,161000,64277650,6630,6630,6630,6630,0
|
|
20250109,160900,64277650,6630,6630,6630,6630,0
|
|
20250109,160800,64277650,6630,6630,6630,6630,0
|
|
20250109,160700,64277650,6630,6630,6630,6630,0
|
|
20250109,160600,64277650,6630,6630,6630,6630,197
|
|
20250109,160500,64277650,6630,6630,6630,6630,0
|
|
20250109,160400,64277650,6630,6630,6630,6630,0
|
|
20250109,160300,64277650,6630,6630,6630,6630,0
|
|
20250109,160200,64277650,6630,6630,6630,6630,0
|
|
20250109,160100,64277650,6630,6630,6630,6630,0
|
|
20250109,160000,64277650,6630,6630,6630,6630,0
|
|
20250109,155900,64277650,6630,6630,6630,6630,0
|
|
20250109,155800,64277650,6630,6630,6630,6630,0
|
|
20250109,155700,64277650,6630,6630,6630,6630,0
|
|
20250109,155600,64277650,6630,6630,6630,6630,0
|
|
20250109,155500,64277650,6630,6630,6630,6630,0
|
|
20250109,155400,64277650,6630,6630,6630,6630,0
|
|
20250109,155300,64277650,6630,6630,6630,6630,0
|
|
20250109,155200,64277650,6630,6630,6630,6630,0
|
|
20250109,155100,64277650,6630,6630,6630,6630,0
|
|
20250109,155000,64277650,6630,6630,6630,6630,0
|
|
20250109,154900,64277650,6630,6630,6630,6630,0
|
|
20250109,154800,64277650,6630,6630,6630,6630,0
|
|
20250109,154700,64277650,6630,6630,6630,6630,0
|
|
20250109,154600,64277650,6630,6630,6630,6630,0
|
|
20250109,154500,64277650,6630,6630,6630,6630,0
|
|
20250109,154400,64277650,6630,6630,6630,6630,0
|
|
20250109,154300,64277650,6630,6630,6630,6630,0
|
|
20250109,154200,64277650,6630,6630,6630,6630,0
|
|
20250109,154100,64277650,6630,6630,6630,6630,0
|
|
20250109,154000,64277650,6630,6630,6630,6630,0
|
|
20250109,153900,64277650,6630,6630,6630,6630,0
|
|
20250109,153800,64277650,6630,6630,6630,6630,0
|
|
20250109,153700,64277650,6630,6630,6630,6630,0
|
|
20250109,153600,64277650,6630,6630,6630,6630,197
|
|
20250109,153500,64277650,6630,6630,6630,6630,0
|
|
20250109,153400,64277650,6630,6630,6630,6630,0
|
|
20250109,153300,64277650,6630,6630,6630,6630,0
|
|
20250109,153200,64277650,6630,6630,6630,6630,0
|
|
20250109,153100,64277650,6630,6630,6630,6630,0
|
|
20250109,153000,64277650,6630,6630,6630,6630,197
|
|
20250109,152900,62971540,6590,6590,6590,6590,0
|
|
20250109,152800,62971540,6590,6590,6590,6590,0
|
|
20250109,152700,62971540,6590,6590,6590,6590,0
|
|
20250109,152600,62971540,6590,6590,6590,6590,0
|
|
20250109,152500,62971540,6590,6590,6590,6590,0
|
|
20250109,152400,62971540,6590,6590,6590,6590,0
|
|
20250109,152300,62971540,6590,6590,6590,6590,0
|
|
20250109,152200,62971540,6590,6590,6590,6590,0
|
|
20250109,152100,62971540,6590,6590,6590,6590,0
|
|
20250109,152000,62971540,6590,6590,6590,6590,0
|
|
20250109,151900,62971540,6590,6590,6590,6590,304
|
|
20250109,151800,60968180,6600,6600,6600,6600,0
|
|
20250109,151700,60968180,6600,6600,6600,6600,0
|
|
20250109,151600,60968180,6600,6600,6600,6600,9
|
|
20250109,151500,60908780,6600,6600,6600,6600,176
|
|
20250109,151400,59747180,6600,6600,6600,6600,0
|
|
20250109,151300,59747180,6600,6600,6600,6600,0
|
|
20250109,151200,59747180,6600,6600,6600,6600,0
|
|
20250109,151100,59747180,6600,6600,6600,6600,0
|
|
20250109,151000,59747180,6600,6600,6600,6600,115
|
|
20250109,150900,58988180,6600,6600,6600,6600,50
|
|
20250109,150800,58658180,6600,6600,6600,6600,0
|
|
20250109,150700,58658180,6600,6600,6600,6600,206
|
|
20250109,150600,57298580,6600,6600,6600,6600,1
|
|
20250109,150500,57291980,6590,6590,6590,6590,0
|
|
20250109,150400,57291980,6590,6590,6590,6590,0
|
|
20250109,150300,57291980,6590,6590,6590,6590,0
|
|
20250109,150200,57291980,6590,6590,6590,6590,0
|
|
20250109,150100,57291980,6590,6590,6590,6590,0
|
|
20250109,150000,57291980,6590,6590,6590,6590,300
|
|
20250109,145900,55314980,6600,6600,6600,6600,0
|
|
20250109,145800,55314980,6600,6600,6600,6600,0
|
|
20250109,145700,55314980,6600,6600,6600,6600,0
|
|
20250109,145600,55314980,6600,6600,6600,6600,10
|
|
20250109,145500,55248980,6600,6600,6600,6600,0
|
|
20250109,145400,55248980,6600,6600,6600,6600,0
|
|
20250109,145300,55248980,6600,6600,6600,6600,0
|
|
20250109,145200,55248980,6600,6600,6600,6600,0
|
|
20250109,145100,55248980,6600,6600,6600,6600,0
|
|
20250109,145000,55248980,6600,6600,6600,6600,0
|
|
20250109,144900,55248980,6600,6600,6600,6600,0
|
|
20250109,144800,55248980,6600,6600,6600,6600,750
|
|
20250109,144700,50298980,6590,6590,6590,6590,0
|
|
20250109,144600,50298980,6590,6590,6590,6590,0
|
|
20250109,144500,50298980,6590,6590,6590,6590,0
|
|
20250109,144400,50298980,6590,6590,6590,6590,0
|
|
20250109,144300,50298980,6590,6590,6590,6590,0
|
|
20250109,144200,50298980,6590,6590,6590,6590,0
|
|
20250109,144100,50298980,6590,6590,6590,6590,2
|
|
20250109,144000,50285800,6600,6600,6600,6600,0
|
|
20250109,143900,50285800,6600,6600,6600,6600,0
|
|
20250109,143800,50285800,6600,6600,6600,6600,0
|
|
20250109,143700,50285800,6600,6600,6600,6600,0
|
|
20250109,143600,50285800,6600,6600,6600,6600,0
|
|
20250109,143500,50285800,6600,6600,6600,6600,0
|
|
20250109,143400,50285800,6600,6600,6600,6600,0
|
|
20250109,143300,50285800,6600,6600,6600,6600,0
|
|
20250109,143200,50285800,6600,6600,6600,6600,0
|
|
20250109,143100,50285800,6600,6600,6600,6600,0
|
|
20250109,143000,50285800,6600,6600,6600,6600,0
|
|
20250109,142900,50285800,6600,6600,6600,6600,0
|
|
20250109,142800,50285800,6600,6600,6600,6600,0
|
|
20250109,142700,50285800,6600,6600,6600,6600,0
|
|
20250109,142600,50285800,6600,6600,6600,6600,0
|
|
20250109,142500,50285800,6600,6600,6600,6600,0
|
|
20250109,142400,50285800,6600,6600,6600,6600,0
|
|
20250109,142300,50285800,6600,6600,6600,6600,1
|
|
20250109,142200,50279200,6600,6600,6600,6600,1
|
|
20250109,142100,50272600,6600,6600,6600,6600,0
|
|
20250109,142000,50272600,6600,6600,6600,6600,0
|
|
20250109,141900,50272600,6600,6600,6600,6600,0
|
|
20250109,141800,50272600,6600,6600,6600,6600,0
|
|
20250109,141700,50272600,6600,6600,6600,6600,0
|
|
20250109,141600,50272600,6600,6600,6600,6600,1
|
|
20250109,141500,50266000,6600,6600,6600,6600,0
|
|
20250109,141400,50266000,6600,6600,6600,6600,0
|
|
20250109,141300,50266000,6600,6600,6600,6600,0
|
|
20250109,141200,50266000,6600,6600,6600,6600,0
|
|
20250109,141100,50266000,6600,6600,6600,6600,0
|
|
20250109,141000,50266000,6600,6600,6600,6600,0
|
|
20250109,140900,50266000,6600,6600,6600,6600,0
|
|
20250109,140800,50266000,6600,6600,6600,6600,0
|
|
20250109,140700,50266000,6600,6600,6600,6600,0
|
|
20250109,140600,50266000,6600,6600,6600,6600,0
|
|
20250109,140500,50266000,6600,6600,6600,6600,10
|
|
20250109,140400,50200000,6600,6600,6600,6600,0
|
|
20250109,140300,50200000,6600,6600,6600,6600,1
|
|
20250109,140200,50193400,6590,6590,6590,6590,0
|
|
20250109,140100,50193400,6590,6590,6590,6590,100
|
|
20250109,140000,49534400,6600,6600,6600,6600,0
|
|
20250109,135900,49534400,6600,6600,6600,6600,0
|
|
20250109,135800,49534400,6600,6600,6600,6600,1
|
|
20250109,135700,49527800,6590,6590,6590,6590,0
|
|
20250109,135600,49527800,6590,6590,6590,6590,0
|
|
20250109,135500,49527800,6590,6590,6590,6590,0
|
|
20250109,135400,49527800,6590,6590,6590,6590,0
|
|
20250109,135300,49527800,6590,6590,6590,6590,0
|
|
20250109,135200,49527800,6590,6590,6590,6590,0
|
|
20250109,135100,49527800,6590,6590,6590,6590,93
|
|
20250109,135000,48914930,6600,6600,6600,6600,2
|
|
20250109,134900,48901730,6590,6590,6590,6590,0
|
|
20250109,134800,48901730,6590,6590,6590,6590,0
|
|
20250109,134700,48901730,6590,6590,6590,6590,0
|
|
20250109,134600,48901730,6590,6590,6590,6590,0
|
|
20250109,134500,48901730,6590,6590,6590,6590,0
|
|
20250109,134400,48901730,6590,6590,6590,6590,0
|
|
20250109,134300,48901730,6590,6590,6590,6590,3
|
|
20250109,134200,48881960,6590,6590,6590,6590,2
|
|
20250109,134100,48868780,6600,6600,6600,6600,0
|
|
20250109,134000,48868780,6600,6590,6600,6590,577
|
|
20250109,133900,45061070,6600,6600,6600,6600,0
|
|
20250109,133800,45061070,6600,6600,6600,6600,0
|
|
20250109,133700,45061070,6600,6600,6600,6600,0
|
|
20250109,133600,45061070,6600,6600,6600,6600,1
|
|
20250109,133500,45054470,6590,6580,6590,6580,101
|
|
20250109,133400,44388890,6580,6580,6600,6580,3
|
|
20250109,133300,44369130,6580,6580,6580,6580,2
|
|
20250109,133200,44355970,6580,6580,6580,6580,2
|
|
20250109,133100,44342810,6580,6580,6580,6580,2
|
|
20250109,133000,44329650,6600,6580,6600,6580,4
|
|
20250109,132900,44303300,6580,6580,6580,6580,2
|
|
20250109,132800,44290140,6580,6580,6580,6580,2
|
|
20250109,132700,44276980,6580,6580,6580,6580,1
|
|
20250109,132600,44270400,6590,6590,6590,6590,0
|
|
20250109,132500,44270400,6590,6590,6590,6590,0
|
|
20250109,132400,44270400,6590,6590,6590,6590,0
|
|
20250109,132300,44270400,6590,6590,6590,6590,0
|
|
20250109,132200,44270400,6590,6590,6590,6590,0
|
|
20250109,132100,44270400,6590,6590,6590,6590,0
|
|
20250109,132000,44270400,6590,6590,6590,6590,0
|
|
20250109,131900,44270400,6590,6590,6590,6590,0
|
|
20250109,131800,44270400,6590,6590,6590,6590,0
|
|
20250109,131700,44270400,6590,6590,6590,6590,0
|
|
20250109,131600,44270400,6590,6590,6590,6590,0
|
|
20250109,131500,44270400,6590,6590,6590,6590,0
|
|
20250109,131400,44270400,6590,6590,6590,6590,0
|
|
20250109,131300,44270400,6590,6590,6590,6590,0
|
|
20250109,131200,44270400,6590,6590,6590,6590,0
|
|
20250109,131100,44270400,6590,6590,6590,6590,5
|
|
20250109,131000,44237450,6590,6590,6590,6590,0
|
|
20250109,130900,44237450,6590,6590,6590,6590,0
|
|
20250109,130800,44237450,6590,6590,6590,6590,0
|
|
20250109,130700,44237450,6590,6590,6590,6590,0
|
|
20250109,130600,44237450,6590,6590,6590,6590,99
|
|
20250109,130500,43585040,6590,6590,6590,6590,0
|
|
20250109,130400,43585040,6590,6590,6590,6590,0
|
|
20250109,130300,43585040,6590,6590,6590,6590,1
|
|
20250109,130200,43578450,6600,6600,6600,6600,0
|
|
20250109,130100,43578450,6600,6600,6600,6600,0
|
|
20250109,130000,43578450,6600,6600,6600,6600,0
|
|
20250109,125900,43578450,6600,6600,6600,6600,4
|
|
20250109,125800,43552050,6600,6600,6600,6600,0
|
|
20250109,125700,43552050,6600,6600,6600,6600,0
|
|
20250109,125600,43552050,6600,6600,6600,6600,0
|
|
20250109,125500,43552050,6600,6600,6600,6600,0
|
|
20250109,125400,43552050,6600,6600,6600,6590,3
|
|
20250109,125300,43532260,6590,6590,6590,6590,0
|
|
20250109,125200,43532260,6590,6590,6590,6590,5
|
|
20250109,125100,43499310,6600,6600,6600,6600,1
|
|
20250109,125000,43492710,6560,6560,6560,6560,0
|
|
20250109,124900,43492710,6560,6560,6560,6560,0
|
|
20250109,124800,43492710,6560,6580,6580,6560,260
|
|
20250109,124700,41786310,6590,6590,6590,6590,0
|
|
20250109,124600,41786310,6590,6590,6590,6590,0
|
|
20250109,124500,41786310,6590,6590,6590,6590,0
|
|
20250109,124400,41786310,6590,6590,6590,6590,0
|
|
20250109,124300,41786310,6590,6590,6590,6590,0
|
|
20250109,124200,41786310,6590,6590,6590,6590,0
|
|
20250109,124100,41786310,6590,6590,6590,6590,0
|
|
20250109,124000,41786310,6590,6590,6590,6590,1
|
|
20250109,123900,41779720,6590,6590,6590,6590,0
|
|
20250109,123800,41779720,6590,6590,6590,6590,5
|
|
20250109,123700,41746770,6600,6600,6600,6600,0
|
|
20250109,123600,41746770,6600,6600,6600,6600,0
|
|
20250109,123500,41746770,6600,6600,6600,6600,0
|
|
20250109,123400,41746770,6600,6600,6600,6600,0
|
|
20250109,123300,41746770,6600,6600,6600,6600,0
|
|
20250109,123200,41746770,6600,6590,6600,6590,16
|
|
20250109,123100,41641320,6590,6590,6590,6590,0
|
|
20250109,123000,41641320,6590,6590,6590,6590,5
|
|
20250109,122900,41608370,6590,6590,6590,6590,0
|
|
20250109,122800,41608370,6590,6590,6590,6590,0
|
|
20250109,122700,41608370,6590,6590,6590,6590,1
|
|
20250109,122600,41601780,6600,6600,6600,6600,0
|
|
20250109,122500,41601780,6600,6600,6600,6600,0
|
|
20250109,122400,41601780,6600,6600,6600,6600,0
|
|
20250109,122300,41601780,6600,6600,6600,6600,0
|
|
20250109,122200,41601780,6600,6600,6600,6600,0
|
|
20250109,122100,41601780,6600,6600,6600,6600,0
|
|
20250109,122000,41601780,6600,6600,6600,6600,0
|
|
20250109,121900,41601780,6600,6600,6600,6600,0
|
|
20250109,121800,41601780,6600,6600,6600,6600,0
|
|
20250109,121700,41601780,6600,6600,6600,6600,0
|
|
20250109,121600,41601780,6600,6600,6600,6600,0
|
|
20250109,121500,41601780,6600,6600,6600,6600,0
|
|
20250109,121400,41601780,6600,6600,6600,6600,0
|
|
20250109,121300,41601780,6600,6600,6600,6600,0
|
|
20250109,121200,41601780,6600,6600,6600,6600,0
|
|
20250109,121100,41601780,6600,6600,6600,6600,0
|
|
20250109,121000,41601780,6600,6600,6600,6600,1
|
|
20250109,120900,41595180,6560,6560,6560,6560,0
|
|
20250109,120800,41595180,6560,6560,6560,6560,0
|
|
20250109,120700,41595180,6560,6560,6560,6560,0
|
|
20250109,120600,41595180,6560,6560,6560,6560,0
|
|
20250109,120500,41595180,6560,6560,6560,6560,0
|
|
20250109,120400,41595180,6560,6560,6560,6560,0
|
|
20250109,120300,41595180,6560,6560,6560,6560,0
|
|
20250109,120200,41595180,6560,6560,6560,6560,0
|
|
20250109,120100,41595180,6560,6560,6560,6560,0
|
|
20250109,120000,41595180,6560,6560,6560,6560,0
|
|
20250109,115900,41595180,6560,6560,6560,6560,0
|
|
20250109,115800,41595180,6560,6560,6560,6560,0
|
|
20250109,115700,41595180,6560,6560,6560,6560,0
|
|
20250109,115600,41595180,6560,6560,6560,6560,0
|
|
20250109,115500,41595180,6560,6560,6560,6560,1
|
|
20250109,115400,41588620,6560,6560,6560,6560,0
|
|
20250109,115300,41588620,6560,6560,6560,6560,0
|
|
20250109,115200,41588620,6560,6560,6560,6560,0
|
|
20250109,115100,41588620,6560,6560,6560,6560,0
|
|
20250109,115000,41588620,6560,6560,6560,6560,0
|
|
20250109,114900,41588620,6560,6560,6560,6560,0
|
|
20250109,114800,41588620,6560,6560,6560,6560,645
|
|
20250109,114700,37357420,6560,6560,6560,6560,0
|
|
20250109,114600,37357420,6560,6560,6560,6560,0
|
|
20250109,114500,37357420,6560,6560,6560,6560,3
|
|
20250109,114400,37337740,6560,6560,6560,6560,0
|
|
20250109,114300,37337740,6560,6570,6570,6560,117
|
|
20250109,114200,36569720,6580,6580,6580,6580,1
|
|
20250109,114100,36563140,6580,6580,6580,6580,0
|
|
20250109,114000,36563140,6580,6580,6580,6580,0
|
|
20250109,113900,36563140,6580,6580,6580,6580,4
|
|
20250109,113800,36536820,6600,6600,6600,6600,0
|
|
20250109,113700,36536820,6600,6600,6600,6600,0
|
|
20250109,113600,36536820,6600,6600,6600,6600,0
|
|
20250109,113500,36536820,6600,6600,6600,6600,0
|
|
20250109,113400,36536820,6600,6600,6600,6600,5
|
|
20250109,113300,36503820,6600,6590,6600,6580,9
|
|
20250109,113200,36444470,6570,6570,6570,6570,0
|
|
20250109,113100,36444470,6570,6570,6570,6570,5
|
|
20250109,113000,36411620,6560,6560,6560,6560,0
|
|
20250109,112900,36411620,6560,6560,6560,6560,0
|
|
20250109,112800,36411620,6560,6560,6560,6560,0
|
|
20250109,112700,36411620,6560,6560,6560,6560,20
|
|
20250109,112600,36280420,6600,6600,6600,6600,0
|
|
20250109,112500,36280420,6600,6600,6600,6600,0
|
|
20250109,112400,36280420,6600,6600,6600,6600,0
|
|
20250109,112300,36280420,6600,6600,6600,6600,8
|
|
20250109,112200,36227620,6570,6570,6570,6570,0
|
|
20250109,112100,36227620,6570,6570,6570,6570,0
|
|
20250109,112000,36227620,6570,6570,6570,6570,0
|
|
20250109,111900,36227620,6570,6580,6580,6570,12
|
|
20250109,111800,36148730,6590,6590,6590,6590,511
|
|
20250109,111700,32781240,6590,6590,6590,6590,0
|
|
20250109,111600,32781240,6590,6590,6590,6590,0
|
|
20250109,111500,32781240,6590,6590,6590,6590,0
|
|
20250109,111400,32781240,6590,6590,6590,6590,0
|
|
20250109,111300,32781240,6590,6590,6590,6590,0
|
|
20250109,111200,32781240,6590,6590,6590,6590,0
|
|
20250109,111100,32781240,6590,6590,6590,6590,0
|
|
20250109,111000,32781240,6590,6590,6590,6590,0
|
|
20250109,110900,32781240,6590,6590,6590,6590,1
|
|
20250109,110800,32774650,6570,6570,6570,6570,30
|
|
20250109,110700,32577550,6570,6570,6570,6570,1
|
|
20250109,110600,32570980,6570,6570,6570,6570,36
|
|
20250109,110500,32334460,6570,6570,6570,6570,0
|
|
20250109,110400,32334460,6570,6570,6570,6570,0
|
|
20250109,110300,32334460,6570,6570,6570,6570,3
|
|
20250109,110200,32314750,6590,6590,6590,6590,0
|
|
20250109,110100,32314750,6590,6590,6590,6590,0
|
|
20250109,110000,32314750,6590,6590,6590,6590,0
|
|
20250109,105900,32314750,6590,6590,6590,6590,10
|
|
20250109,105800,32248850,6590,6590,6590,6590,32
|
|
20250109,105700,32037970,6570,6570,6570,6570,0
|
|
20250109,105600,32037970,6570,6570,6570,6570,0
|
|
20250109,105500,32037970,6570,6570,6570,6570,0
|
|
20250109,105400,32037970,6570,6570,6570,6570,0
|
|
20250109,105300,32037970,6570,6570,6570,6570,1
|
|
20250109,105200,32031400,6590,6590,6590,6590,0
|
|
20250109,105100,32031400,6590,6590,6590,6590,0
|
|
20250109,105000,32031400,6590,6590,6590,6590,0
|
|
20250109,104900,32031400,6590,6590,6590,6590,0
|
|
20250109,104800,32031400,6590,6590,6590,6590,0
|
|
20250109,104700,32031400,6590,6590,6590,6590,2
|
|
20250109,104600,32018220,6580,6580,6580,6580,0
|
|
20250109,104500,32018220,6580,6580,6580,6580,1
|
|
20250109,104400,32011640,6590,6590,6590,6590,2
|
|
20250109,104300,31998460,6590,6590,6590,6590,0
|
|
20250109,104200,31998460,6590,6590,6590,6590,0
|
|
20250109,104100,31998460,6590,6590,6590,6590,0
|
|
20250109,104000,31998460,6590,6590,6590,6590,0
|
|
20250109,103900,31998460,6590,6590,6590,6590,0
|
|
20250109,103800,31998460,6590,6590,6590,6590,10
|
|
20250109,103700,31932560,6590,6590,6590,6590,0
|
|
20250109,103600,31932560,6590,6590,6590,6590,0
|
|
20250109,103500,31932560,6590,6570,6590,6570,51
|
|
20250109,103400,31597470,6590,6590,6590,6590,0
|
|
20250109,103300,31597470,6590,6590,6590,6590,0
|
|
20250109,103200,31597470,6590,6590,6590,6590,0
|
|
20250109,103100,31597470,6590,6590,6590,6580,4
|
|
20250109,103000,31571120,6580,6580,6580,6580,0
|
|
20250109,102900,31571120,6580,6580,6580,6580,0
|
|
20250109,102800,31571120,6580,6580,6580,6580,0
|
|
20250109,102700,31571120,6580,6580,6580,6580,1
|
|
20250109,102600,31564540,6590,6590,6590,6590,0
|
|
20250109,102500,31564540,6590,6590,6590,6570,81
|
|
20250109,102400,31032150,6590,6590,6590,6590,0
|
|
20250109,102300,31032150,6590,6590,6590,6590,0
|
|
20250109,102200,31032150,6590,6590,6590,6590,0
|
|
20250109,102100,31032150,6590,6580,6590,6580,2
|
|
20250109,102000,31018980,6590,6590,6590,6590,0
|
|
20250109,101900,31018980,6590,6590,6590,6590,0
|
|
20250109,101800,31018980,6590,6590,6590,6590,0
|
|
20250109,101700,31018980,6590,6580,6590,6580,2
|
|
20250109,101600,31005810,6590,6590,6590,6590,2
|
|
20250109,101500,30992630,6590,6590,6590,6590,0
|
|
20250109,101400,30992630,6590,6590,6590,6590,1
|
|
20250109,101300,30986040,6590,6580,6590,6580,3
|
|
20250109,101200,30966290,6590,6570,6590,6540,157
|
|
20250109,101100,29938010,6590,6590,6590,6590,0
|
|
20250109,101000,29938010,6590,6590,6590,6580,5
|
|
20250109,100900,29905080,6580,6580,6580,6580,1
|
|
20250109,100800,29898500,6580,6580,6580,6580,0
|
|
20250109,100700,29898500,6580,6580,6580,6580,0
|
|
20250109,100600,29898500,6580,6580,6580,6580,0
|
|
20250109,100500,29898500,6580,6580,6580,6580,1
|
|
20250109,100400,29891920,6570,6570,6570,6570,0
|
|
20250109,100300,29891920,6570,6570,6570,6570,0
|
|
20250109,100200,29891920,6570,6570,6570,6570,1
|
|
20250109,100100,29885350,6550,6550,6550,6540,408
|
|
20250109,100000,27214550,6550,6550,6550,6550,0
|
|
20250109,095900,27214550,6550,6550,6550,6550,1
|
|
20250109,095800,27208000,6550,6550,6550,6550,13
|
|
20250109,095700,27122850,6550,6550,6550,6550,0
|
|
20250109,095600,27122850,6550,6550,6550,6550,5
|
|
20250109,095500,27090100,6550,6550,6550,6550,0
|
|
20250109,095400,27090100,6550,6550,6550,6540,142
|
|
20250109,095300,26160290,6550,6550,6550,6550,5
|
|
20250109,095200,26127540,6550,6550,6550,6550,8
|
|
20250109,095100,26075140,6550,6550,6550,6550,6
|
|
20250109,095000,26035840,6550,6550,6550,6550,10
|
|
20250109,094900,25970340,6550,6550,6550,6550,25
|
|
20250109,094800,25806590,6550,6550,6550,6550,0
|
|
20250109,094700,25806590,6550,6550,6550,6550,0
|
|
20250109,094600,25806590,6550,6550,6550,6550,0
|
|
20250109,094500,25806590,6550,6560,6560,6550,44
|
|
20250109,094400,25518140,6570,6560,6570,6560,42
|
|
20250109,094300,25242210,6550,6570,6570,6550,4
|
|
20250109,094200,25215980,6570,6560,6570,6550,5
|
|
20250109,094100,25183170,6560,6550,6560,6540,228
|
|
20250109,094000,23691720,6560,6560,6560,6560,4
|
|
20250109,093900,23665480,6550,6550,6550,6550,2
|
|
20250109,093800,23652380,6550,6540,6550,6540,171
|
|
20250109,093700,22534030,6550,6550,6550,6550,309
|
|
20250109,093600,20510080,6600,6600,6600,6600,0
|
|
20250109,093500,20510080,6600,6600,6600,6600,0
|
|
20250109,093400,20510080,6600,6600,6600,6600,3
|
|
20250109,093300,20490280,6550,6590,6590,6550,137
|
|
20250109,093200,19588650,6590,6590,6590,6590,1
|
|
20250109,093100,19582060,6590,6590,6590,6590,1
|
|
20250109,093000,19575470,6590,6590,6590,6590,1
|
|
20250109,092900,19568880,6560,6570,6570,6560,151
|
|
20250109,092800,18578270,6570,6570,6570,6570,1
|
|
20250109,092700,18571700,6560,6560,6560,6560,0
|
|
20250109,092600,18571700,6560,6560,6560,6560,0
|
|
20250109,092500,18571700,6560,6560,6570,6560,1235
|
|
20250109,092400,10467060,6560,6570,6570,6560,50
|
|
20250109,092300,10138960,6570,6570,6570,6570,0
|
|
20250109,092200,10138960,6570,6570,6570,6570,0
|
|
20250109,092100,10138960,6570,6570,6570,6570,200
|
|
20250109,092000,8824960,6570,6580,6580,6570,56
|
|
20250109,091900,8456940,6580,6580,6580,6580,5
|
|
20250109,091800,8424040,6580,6580,6580,6580,20
|
|
20250109,091700,8292440,6580,6580,6580,6580,0
|
|
20250109,091600,8292440,6580,6580,6580,6580,0
|
|
20250109,091500,8292440,6580,6580,6580,6580,1
|
|
20250109,091400,8285860,6580,6580,6580,6580,1
|
|
20250109,091300,8279280,6570,6580,6580,6570,119
|
|
20250109,091200,7496680,6580,6620,6650,6580,766
|
|
20250109,091100,2422040,6590,6600,6600,6590,36
|
|
20250109,091000,2184770,6600,6620,6620,6600,21
|
|
20250109,090900,2046150,6620,6610,6620,6610,34
|
|
20250109,090800,1821380,6610,6610,6610,6610,0
|
|
20250109,090700,1821380,6610,6610,6610,6610,0
|
|
20250109,090600,1821380,6610,6610,6610,6610,0
|
|
20250109,090500,1821380,6610,6600,6610,6600,161
|
|
20250109,090400,758680,6600,6620,6620,6600,11
|
|
20250109,090300,686030,6660,6660,6660,6660,100
|
|
20250109,090200,20030,6670,6670,6670,6670,0
|
|
20250109,090100,20030,6670,6670,6670,6670,0
|
|
20250109,090000,20030,6670,6680,6680,6670,3
|