622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,191900,156818030,6080,6080,6080,6080,812
|
|
20241125,191800,156818030,6080,6080,6080,6080,0
|
|
20241125,191700,156818030,6080,6080,6080,6080,0
|
|
20241125,191600,156818030,6080,6080,6080,6080,0
|
|
20241125,191500,156818030,6080,6080,6080,6080,0
|
|
20241125,191400,156818030,6080,6080,6080,6080,0
|
|
20241125,191300,156818030,6080,6080,6080,6080,0
|
|
20241125,191200,156818030,6080,6080,6080,6080,0
|
|
20241125,191100,156818030,6080,6080,6080,6080,0
|
|
20241125,191000,156818030,6080,6080,6080,6080,0
|
|
20241125,190900,156818030,6080,6080,6080,6080,0
|
|
20241125,190800,156818030,6080,6080,6080,6080,0
|
|
20241125,190700,156818030,6080,6080,6080,6080,0
|
|
20241125,190600,156818030,6080,6080,6080,6080,0
|
|
20241125,190500,156818030,6080,6080,6080,6080,0
|
|
20241125,190400,156818030,6080,6080,6080,6080,0
|
|
20241125,190300,156818030,6080,6080,6080,6080,0
|
|
20241125,190200,156818030,6080,6080,6080,6080,0
|
|
20241125,190100,156818030,6080,6080,6080,6080,0
|
|
20241125,190000,156818030,6080,6080,6080,6080,0
|
|
20241125,185900,156818030,6080,6080,6080,6080,0
|
|
20241125,185800,156818030,6080,6080,6080,6080,0
|
|
20241125,185700,156818030,6080,6080,6080,6080,0
|
|
20241125,185600,156818030,6080,6080,6080,6080,0
|
|
20241125,185500,156818030,6080,6080,6080,6080,0
|
|
20241125,185400,156818030,6080,6080,6080,6080,0
|
|
20241125,185300,156818030,6080,6080,6080,6080,0
|
|
20241125,185200,156818030,6080,6080,6080,6080,0
|
|
20241125,185100,156818030,6080,6080,6080,6080,0
|
|
20241125,185000,156818030,6080,6080,6080,6080,0
|
|
20241125,184900,156818030,6080,6080,6080,6080,812
|
|
20241125,184800,156818030,6080,6080,6080,6080,0
|
|
20241125,184700,156818030,6080,6080,6080,6080,0
|
|
20241125,184600,156818030,6080,6080,6080,6080,0
|
|
20241125,184500,156818030,6080,6080,6080,6080,0
|
|
20241125,184400,156818030,6080,6080,6080,6080,0
|
|
20241125,184300,156818030,6080,6080,6080,6080,0
|
|
20241125,184200,156818030,6080,6080,6080,6080,0
|
|
20241125,184100,156818030,6080,6080,6080,6080,0
|
|
20241125,184000,156818030,6080,6080,6080,6080,0
|
|
20241125,183900,156818030,6080,6080,6080,6080,0
|
|
20241125,183800,156818030,6080,6080,6080,6080,0
|
|
20241125,183700,156818030,6080,6080,6080,6080,0
|
|
20241125,183600,156818030,6080,6080,6080,6080,0
|
|
20241125,183500,156818030,6080,6080,6080,6080,0
|
|
20241125,183400,156818030,6080,6080,6080,6080,0
|
|
20241125,183300,156818030,6080,6080,6080,6080,0
|
|
20241125,183200,156818030,6080,6080,6080,6080,0
|
|
20241125,183100,156818030,6080,6080,6080,6080,0
|
|
20241125,183000,156818030,6080,6080,6080,6080,0
|
|
20241125,182900,156818030,6080,6080,6080,6080,0
|
|
20241125,182800,156818030,6080,6080,6080,6080,0
|
|
20241125,182700,156818030,6080,6080,6080,6080,0
|
|
20241125,182600,156818030,6080,6080,6080,6080,0
|
|
20241125,182500,156818030,6080,6080,6080,6080,0
|
|
20241125,182400,156818030,6080,6080,6080,6080,0
|
|
20241125,182300,156818030,6080,6080,6080,6080,0
|
|
20241125,182200,156818030,6080,6080,6080,6080,0
|
|
20241125,182100,156818030,6080,6080,6080,6080,0
|
|
20241125,182000,156818030,6080,6080,6080,6080,0
|
|
20241125,181900,156818030,6080,6080,6080,6080,812
|
|
20241125,181800,156818030,6080,6080,6080,6080,0
|
|
20241125,181700,156818030,6080,6080,6080,6080,0
|
|
20241125,181600,156818030,6080,6080,6080,6080,0
|
|
20241125,181500,156818030,6080,6080,6080,6080,0
|
|
20241125,181400,156818030,6080,6080,6080,6080,0
|
|
20241125,181300,156818030,6080,6080,6080,6080,0
|
|
20241125,181200,156818030,6080,6080,6080,6080,0
|
|
20241125,181100,156818030,6080,6080,6080,6080,0
|
|
20241125,181000,156818030,6080,6080,6080,6080,0
|
|
20241125,180900,156818030,6080,6080,6080,6080,0
|
|
20241125,180800,156818030,6080,6080,6080,6080,0
|
|
20241125,180700,156818030,6080,6080,6080,6080,0
|
|
20241125,180600,156818030,6080,6080,6080,6080,0
|
|
20241125,180500,156818030,6080,6080,6080,6080,0
|
|
20241125,180400,156818030,6080,6080,6080,6080,0
|
|
20241125,180300,156818030,6080,6080,6080,6080,0
|
|
20241125,180200,156818030,6080,6080,6080,6080,0
|
|
20241125,180100,156818030,6080,6080,6080,6080,0
|
|
20241125,180000,156818030,6080,6080,6080,6080,0
|
|
20241125,175900,156818030,6080,6080,6080,6080,0
|
|
20241125,175800,156818030,6080,6080,6080,6080,0
|
|
20241125,175700,156818030,6080,6080,6080,6080,0
|
|
20241125,175600,156818030,6080,6080,6080,6080,0
|
|
20241125,175500,156818030,6080,6080,6080,6080,0
|
|
20241125,175400,156818030,6080,6080,6080,6080,0
|
|
20241125,175300,156818030,6080,6080,6080,6080,0
|
|
20241125,175200,156818030,6080,6080,6080,6080,0
|
|
20241125,175100,156818030,6080,6080,6080,6080,0
|
|
20241125,175000,156818030,6080,6080,6080,6080,0
|
|
20241125,174900,156818030,6080,6080,6080,6080,812
|
|
20241125,174800,156818030,6080,6080,6080,6080,0
|
|
20241125,174700,156818030,6080,6080,6080,6080,0
|
|
20241125,174600,156818030,6080,6080,6080,6080,0
|
|
20241125,174500,156818030,6080,6080,6080,6080,0
|
|
20241125,174400,156818030,6080,6080,6080,6080,0
|
|
20241125,174300,156818030,6080,6080,6080,6080,0
|
|
20241125,174200,156818030,6080,6080,6080,6080,0
|
|
20241125,174100,156818030,6080,6080,6080,6080,0
|
|
20241125,174000,156818030,6080,6080,6080,6080,0
|
|
20241125,173900,156818030,6080,6080,6080,6080,0
|
|
20241125,173800,156818030,6080,6080,6080,6080,0
|
|
20241125,173700,156818030,6080,6080,6080,6080,0
|
|
20241125,173600,156818030,6080,6080,6080,6080,0
|
|
20241125,173500,156818030,6080,6080,6080,6080,0
|
|
20241125,173400,156818030,6080,6080,6080,6080,0
|
|
20241125,173300,156818030,6080,6080,6080,6080,0
|
|
20241125,173200,156818030,6080,6080,6080,6080,0
|
|
20241125,173100,156818030,6080,6080,6080,6080,0
|
|
20241125,173000,156818030,6080,6080,6080,6080,0
|
|
20241125,172900,156818030,6080,6080,6080,6080,0
|
|
20241125,172800,156818030,6080,6080,6080,6080,0
|
|
20241125,172700,156818030,6080,6080,6080,6080,0
|
|
20241125,172600,156818030,6080,6080,6080,6080,0
|
|
20241125,172500,156818030,6080,6080,6080,6080,0
|
|
20241125,172400,156818030,6080,6080,6080,6080,0
|
|
20241125,172300,156818030,6080,6080,6080,6080,0
|
|
20241125,172200,156818030,6080,6080,6080,6080,0
|
|
20241125,172100,156818030,6080,6080,6080,6080,0
|
|
20241125,172000,156818030,6080,6080,6080,6080,0
|
|
20241125,171900,156818030,6080,6080,6080,6080,812
|
|
20241125,171800,156818030,6080,6080,6080,6080,0
|
|
20241125,171700,156818030,6080,6080,6080,6080,0
|
|
20241125,171600,156818030,6080,6080,6080,6080,0
|
|
20241125,171500,156818030,6080,6080,6080,6080,0
|
|
20241125,171400,156818030,6080,6080,6080,6080,0
|
|
20241125,171300,156818030,6080,6080,6080,6080,0
|
|
20241125,171200,156818030,6080,6080,6080,6080,0
|
|
20241125,171100,156818030,6080,6080,6080,6080,0
|
|
20241125,171000,156818030,6080,6080,6080,6080,0
|
|
20241125,170900,156818030,6080,6080,6080,6080,0
|
|
20241125,170800,156818030,6080,6080,6080,6080,0
|
|
20241125,170700,156818030,6080,6080,6080,6080,0
|
|
20241125,170600,156818030,6080,6080,6080,6080,0
|
|
20241125,170500,156818030,6080,6080,6080,6080,0
|
|
20241125,170400,156818030,6080,6080,6080,6080,0
|
|
20241125,170300,156818030,6080,6080,6080,6080,0
|
|
20241125,170200,156818030,6080,6080,6080,6080,0
|
|
20241125,170100,156818030,6080,6080,6080,6080,0
|
|
20241125,170000,156818030,6080,6080,6080,6080,0
|
|
20241125,165900,156818030,6080,6080,6080,6080,0
|
|
20241125,165800,156818030,6080,6080,6080,6080,0
|
|
20241125,165700,156818030,6080,6080,6080,6080,0
|
|
20241125,165600,156818030,6080,6080,6080,6080,0
|
|
20241125,165500,156818030,6080,6080,6080,6080,0
|
|
20241125,165400,156818030,6080,6080,6080,6080,0
|
|
20241125,165300,156818030,6080,6080,6080,6080,0
|
|
20241125,165200,156818030,6080,6080,6080,6080,0
|
|
20241125,165100,156818030,6080,6080,6080,6080,0
|
|
20241125,165000,156818030,6080,6080,6080,6080,0
|
|
20241125,164900,156818030,6080,6080,6080,6080,812
|
|
20241125,164800,156818030,6080,6080,6080,6080,0
|
|
20241125,164700,156818030,6080,6080,6080,6080,0
|
|
20241125,164600,156818030,6080,6080,6080,6080,0
|
|
20241125,164500,156818030,6080,6080,6080,6080,0
|
|
20241125,164400,156818030,6080,6080,6080,6080,0
|
|
20241125,164300,156818030,6080,6080,6080,6080,0
|
|
20241125,164200,156818030,6080,6080,6080,6080,0
|
|
20241125,164100,156818030,6080,6080,6080,6080,0
|
|
20241125,164000,156818030,6080,6080,6080,6080,0
|
|
20241125,163900,156818030,6080,6080,6080,6080,0
|
|
20241125,163800,156818030,6080,6080,6080,6080,0
|
|
20241125,163700,156818030,6080,6080,6080,6080,0
|
|
20241125,163600,156818030,6080,6080,6080,6080,0
|
|
20241125,163500,156818030,6080,6080,6080,6080,0
|
|
20241125,163400,156818030,6080,6080,6080,6080,0
|
|
20241125,163300,156818030,6080,6080,6080,6080,0
|
|
20241125,163200,156818030,6080,6080,6080,6080,0
|
|
20241125,163100,156818030,6080,6080,6080,6080,0
|
|
20241125,163000,156818030,6080,6080,6080,6080,0
|
|
20241125,162900,156818030,6080,6080,6080,6080,0
|
|
20241125,162800,156818030,6080,6080,6080,6080,0
|
|
20241125,162700,156818030,6080,6080,6080,6080,0
|
|
20241125,162600,156818030,6080,6080,6080,6080,0
|
|
20241125,162500,156818030,6080,6080,6080,6080,0
|
|
20241125,162400,156818030,6080,6080,6080,6080,0
|
|
20241125,162300,156818030,6080,6080,6080,6080,0
|
|
20241125,162200,156818030,6080,6080,6080,6080,0
|
|
20241125,162100,156818030,6080,6080,6080,6080,0
|
|
20241125,162000,156818030,6080,6080,6080,6080,0
|
|
20241125,161900,156818030,6080,6080,6080,6080,812
|
|
20241125,161800,156818030,6080,6080,6080,6080,0
|
|
20241125,161700,156818030,6080,6080,6080,6080,0
|
|
20241125,161600,156818030,6080,6080,6080,6080,0
|
|
20241125,161500,156818030,6080,6080,6080,6080,0
|
|
20241125,161400,156818030,6080,6080,6080,6080,0
|
|
20241125,161300,156818030,6080,6080,6080,6080,0
|
|
20241125,161200,156818030,6080,6080,6080,6080,0
|
|
20241125,161100,156818030,6080,6080,6080,6080,0
|
|
20241125,161000,156818030,6080,6080,6080,6080,0
|
|
20241125,160900,156818030,6080,6080,6080,6080,0
|
|
20241125,160800,156818030,6080,6080,6080,6080,0
|
|
20241125,160700,156818030,6080,6080,6080,6080,0
|
|
20241125,160600,156818030,6080,6080,6080,6080,0
|
|
20241125,160500,156818030,6080,6080,6080,6080,0
|
|
20241125,160400,156818030,6080,6080,6080,6080,0
|
|
20241125,160300,156818030,6080,6080,6080,6080,0
|
|
20241125,160200,156818030,6080,6080,6080,6080,0
|
|
20241125,160100,156818030,6080,6080,6080,6080,0
|
|
20241125,160000,156818030,6080,6080,6080,6080,0
|
|
20241125,155900,156818030,6080,6080,6080,6080,0
|
|
20241125,155800,156818030,6080,6080,6080,6080,0
|
|
20241125,155700,156818030,6080,6080,6080,6080,0
|
|
20241125,155600,156818030,6080,6080,6080,6080,0
|
|
20241125,155500,156818030,6080,6080,6080,6080,0
|
|
20241125,155400,156818030,6080,6080,6080,6080,0
|
|
20241125,155300,156818030,6080,6080,6080,6080,0
|
|
20241125,155200,156818030,6080,6080,6080,6080,0
|
|
20241125,155100,156818030,6080,6080,6080,6080,0
|
|
20241125,155000,156818030,6080,6080,6080,6080,0
|
|
20241125,154900,156818030,6080,6080,6080,6080,812
|
|
20241125,154800,156818030,6080,6080,6080,6080,0
|
|
20241125,154700,156818030,6080,6080,6080,6080,0
|
|
20241125,154600,156818030,6080,6080,6080,6080,0
|
|
20241125,154500,156818030,6080,6080,6080,6080,0
|
|
20241125,154400,156818030,6080,6080,6080,6080,0
|
|
20241125,154300,156818030,6080,6080,6080,6080,0
|
|
20241125,154200,156818030,6080,6080,6080,6080,0
|
|
20241125,154100,156818030,6080,6080,6080,6080,0
|
|
20241125,154000,156818030,6080,6080,6080,6080,0
|
|
20241125,153900,156818030,6080,6080,6080,6080,0
|
|
20241125,153800,156818030,6080,6080,6080,6080,0
|
|
20241125,153700,156818030,6080,6080,6080,6080,0
|
|
20241125,153600,156818030,6080,6080,6080,6080,0
|
|
20241125,153500,156818030,6080,6080,6080,6080,0
|
|
20241125,153400,156818030,6080,6080,6080,6080,0
|
|
20241125,153300,156818030,6080,6080,6080,6080,0
|
|
20241125,153200,156818030,6080,6080,6080,6080,0
|
|
20241125,153100,156818030,6080,6080,6080,6080,0
|
|
20241125,153000,156818030,6080,6080,6080,6080,812
|
|
20241125,152900,151881070,6090,6090,6090,6090,0
|
|
20241125,152800,151881070,6090,6090,6090,6090,0
|
|
20241125,152700,151881070,6090,6090,6090,6090,0
|
|
20241125,152600,151881070,6090,6090,6090,6090,0
|
|
20241125,152500,151881070,6090,6090,6090,6090,0
|
|
20241125,152400,151881070,6090,6090,6090,6090,0
|
|
20241125,152300,151881070,6090,6090,6090,6090,0
|
|
20241125,152200,151881070,6090,6090,6090,6090,0
|
|
20241125,152100,151881070,6090,6090,6090,6090,0
|
|
20241125,152000,151881070,6090,6090,6090,6090,0
|
|
20241125,151900,151881070,6090,6070,6090,6060,182
|
|
20241125,151800,150777010,6090,6070,6090,6070,19
|
|
20241125,151700,150661480,6070,6070,6070,6070,318
|
|
20241125,151600,148731220,6070,6070,6070,6070,20
|
|
20241125,151500,148609820,6070,6070,6070,6070,0
|
|
20241125,151400,148609820,6070,6080,6080,6070,165
|
|
20241125,151300,147608210,6090,6080,6090,6080,159
|
|
20241125,151200,146641340,6080,6080,6080,6080,0
|
|
20241125,151100,146641340,6080,6080,6080,6080,0
|
|
20241125,151000,146641340,6080,6080,6080,6080,434
|
|
20241125,150900,144002620,6080,6080,6080,6080,0
|
|
20241125,150800,144002620,6080,6080,6080,6080,0
|
|
20241125,150700,144002620,6080,6080,6080,6080,14
|
|
20241125,150600,143917500,6070,6070,6070,6070,59
|
|
20241125,150500,143559370,6070,6070,6070,6070,20
|
|
20241125,150400,143437970,6070,6080,6080,6070,42
|
|
20241125,150300,143182910,6070,6070,6070,6070,0
|
|
20241125,150200,143182910,6070,6070,6070,6070,0
|
|
20241125,150100,143182910,6070,6070,6070,6070,0
|
|
20241125,150000,143182910,6070,6070,6070,6070,0
|
|
20241125,145900,143182910,6070,6070,6070,6070,0
|
|
20241125,145800,143182910,6070,6070,6070,6070,0
|
|
20241125,145700,143182910,6070,6070,6070,6070,0
|
|
20241125,145600,143182910,6070,6070,6070,6070,15
|
|
20241125,145500,143091860,6070,6070,6070,6070,11
|
|
20241125,145400,143025090,6080,6080,6080,6080,0
|
|
20241125,145300,143025090,6080,6080,6080,6080,92
|
|
20241125,145200,142465730,6080,6080,6080,6080,0
|
|
20241125,145100,142465730,6080,6080,6080,6080,0
|
|
20241125,145000,142465730,6080,6080,6080,6080,0
|
|
20241125,144900,142465730,6080,6080,6080,6080,0
|
|
20241125,144800,142465730,6080,6080,6080,6080,11
|
|
20241125,144700,142398850,6080,6080,6080,6080,0
|
|
20241125,144600,142398850,6080,6080,6080,6080,0
|
|
20241125,144500,142398850,6080,6080,6080,6080,0
|
|
20241125,144400,142398850,6080,6080,6080,6080,0
|
|
20241125,144300,142398850,6080,6080,6080,6080,0
|
|
20241125,144200,142398850,6080,6080,6080,6080,0
|
|
20241125,144100,142398850,6080,6080,6080,6080,0
|
|
20241125,144000,142398850,6080,6080,6080,6080,22
|
|
20241125,143900,142265090,6090,6090,6090,6090,0
|
|
20241125,143800,142265090,6090,6090,6090,6090,0
|
|
20241125,143700,142265090,6090,6090,6090,6090,0
|
|
20241125,143600,142265090,6090,6090,6090,6090,0
|
|
20241125,143500,142265090,6090,6090,6090,6090,0
|
|
20241125,143400,142265090,6090,6090,6090,6090,0
|
|
20241125,143300,142265090,6090,6090,6090,6090,2
|
|
20241125,143200,142252910,6080,6080,6080,6080,0
|
|
20241125,143100,142252910,6080,6080,6080,6080,5
|
|
20241125,143000,142222510,6080,6080,6080,6080,34
|
|
20241125,142900,142015790,6080,6080,6080,6080,0
|
|
20241125,142800,142015790,6080,6080,6080,6080,0
|
|
20241125,142700,142015790,6080,6080,6080,6080,30
|
|
20241125,142600,141833390,6080,6080,6080,6080,0
|
|
20241125,142500,141833390,6080,6080,6080,6080,30
|
|
20241125,142400,141650990,6080,6080,6080,6080,0
|
|
20241125,142300,141650990,6080,6080,6080,6080,0
|
|
20241125,142200,141650990,6080,6080,6080,6080,30
|
|
20241125,142100,141468590,6080,6080,6080,6080,40
|
|
20241125,142000,141225390,6080,6080,6080,6080,20
|
|
20241125,141900,141103790,6080,6080,6080,6080,0
|
|
20241125,141800,141103790,6080,6080,6080,6080,0
|
|
20241125,141700,141103790,6080,6080,6080,6080,0
|
|
20241125,141600,141103790,6080,6080,6080,6080,0
|
|
20241125,141500,141103790,6080,6080,6080,6080,0
|
|
20241125,141400,141103790,6080,6080,6080,6080,0
|
|
20241125,141300,141103790,6080,6080,6080,6080,0
|
|
20241125,141200,141103790,6080,6080,6080,6080,10
|
|
20241125,141100,141042990,6080,6080,6080,6080,20
|
|
20241125,141000,140921390,6090,6090,6090,6090,0
|
|
20241125,140900,140921390,6090,6090,6090,6090,0
|
|
20241125,140800,140921390,6090,6090,6090,6090,0
|
|
20241125,140700,140921390,6090,6090,6090,6090,0
|
|
20241125,140600,140921390,6090,6090,6090,6090,0
|
|
20241125,140500,140921390,6090,6090,6090,6090,0
|
|
20241125,140400,140921390,6090,6090,6090,6090,2
|
|
20241125,140300,140909210,6080,6080,6080,6080,0
|
|
20241125,140200,140909210,6080,6080,6080,6080,0
|
|
20241125,140100,140909210,6080,6080,6080,6080,10
|
|
20241125,140000,140848410,6080,6080,6080,6080,0
|
|
20241125,135900,140848410,6080,6080,6080,6080,0
|
|
20241125,135800,140848410,6080,6080,6080,6080,0
|
|
20241125,135700,140848410,6080,6080,6080,6080,0
|
|
20241125,135600,140848410,6080,6080,6080,6080,0
|
|
20241125,135500,140848410,6080,6080,6080,6080,0
|
|
20241125,135400,140848410,6080,6080,6080,6080,0
|
|
20241125,135300,140848410,6080,6080,6080,6080,0
|
|
20241125,135200,140848410,6080,6080,6080,6080,0
|
|
20241125,135100,140848410,6080,6080,6080,6080,0
|
|
20241125,135000,140848410,6080,6080,6080,6080,24
|
|
20241125,134900,140702490,6080,6080,6080,6080,0
|
|
20241125,134800,140702490,6080,6080,6080,6080,0
|
|
20241125,134700,140702490,6080,6080,6080,6080,0
|
|
20241125,134600,140702490,6080,6080,6080,6080,0
|
|
20241125,134500,140702490,6080,6080,6080,6080,0
|
|
20241125,134400,140702490,6080,6080,6080,6080,0
|
|
20241125,134300,140702490,6080,6080,6080,6080,0
|
|
20241125,134200,140702490,6080,6080,6080,6080,0
|
|
20241125,134100,140702490,6080,6080,6080,6080,0
|
|
20241125,134000,140702490,6080,6080,6080,6080,0
|
|
20241125,133900,140702490,6080,6080,6080,6080,10
|
|
20241125,133800,140641690,6080,6080,6080,6080,0
|
|
20241125,133700,140641690,6080,6080,6080,6080,0
|
|
20241125,133600,140641690,6080,6080,6080,6080,0
|
|
20241125,133500,140641690,6080,6080,6080,6080,127
|
|
20241125,133400,139869530,6080,6080,6080,6080,0
|
|
20241125,133300,139869530,6080,6080,6080,6080,0
|
|
20241125,133200,139869530,6080,6080,6080,6080,0
|
|
20241125,133100,139869530,6080,6080,6080,6080,60
|
|
20241125,133000,139504730,6080,6080,6080,6080,40
|
|
20241125,132900,139261530,6090,6090,6090,6090,0
|
|
20241125,132800,139261530,6090,6090,6090,6090,0
|
|
20241125,132700,139261530,6090,6090,6090,6090,7
|
|
20241125,132600,139218900,6090,6090,6090,6090,3
|
|
20241125,132500,139200630,6080,6080,6080,6080,0
|
|
20241125,132400,139200630,6080,6080,6080,6080,0
|
|
20241125,132300,139200630,6080,6080,6080,6080,0
|
|
20241125,132200,139200630,6080,6080,6080,6080,0
|
|
20241125,132100,139200630,6080,6080,6080,6080,0
|
|
20241125,132000,139200630,6080,6080,6080,6080,0
|
|
20241125,131900,139200630,6080,6080,6080,6080,50
|
|
20241125,131800,138896630,6080,6080,6080,6080,0
|
|
20241125,131700,138896630,6080,6080,6080,6080,0
|
|
20241125,131600,138896630,6080,6080,6080,6080,100
|
|
20241125,131500,138288630,6090,6090,6090,6090,0
|
|
20241125,131400,138288630,6090,6090,6090,6090,1
|
|
20241125,131300,138282540,6080,6080,6080,6080,150
|
|
20241125,131200,137370540,6090,6090,6090,6090,0
|
|
20241125,131100,137370540,6090,6090,6090,6090,0
|
|
20241125,131000,137370540,6090,6090,6090,6090,0
|
|
20241125,130900,137370540,6090,6090,6090,6090,0
|
|
20241125,130800,137370540,6090,6090,6090,6090,0
|
|
20241125,130700,137370540,6090,6090,6090,6090,0
|
|
20241125,130600,137370540,6090,6090,6090,6090,0
|
|
20241125,130500,137370540,6090,6090,6090,6090,0
|
|
20241125,130400,137370540,6090,6090,6090,6090,4
|
|
20241125,130300,137346180,6090,6090,6090,6090,5
|
|
20241125,130200,137315730,6090,6090,6090,6090,10
|
|
20241125,130100,137254830,6090,6090,6090,6090,0
|
|
20241125,130000,137254830,6090,6090,6090,6090,0
|
|
20241125,125900,137254830,6090,6090,6090,6090,0
|
|
20241125,125800,137254830,6090,6090,6090,6090,0
|
|
20241125,125700,137254830,6090,6090,6090,6090,0
|
|
20241125,125600,137254830,6090,6090,6090,6090,0
|
|
20241125,125500,137254830,6090,6090,6090,6090,0
|
|
20241125,125400,137254830,6090,6090,6090,6090,200
|
|
20241125,125300,136036830,6090,6090,6090,6090,0
|
|
20241125,125200,136036830,6090,6090,6090,6090,0
|
|
20241125,125100,136036830,6090,6090,6090,6090,0
|
|
20241125,125000,136036830,6090,6090,6090,6090,0
|
|
20241125,124900,136036830,6090,6090,6090,6090,0
|
|
20241125,124800,136036830,6090,6090,6090,6090,0
|
|
20241125,124700,136036830,6090,6090,6090,6090,0
|
|
20241125,124600,136036830,6090,6090,6090,6090,87
|
|
20241125,124500,135507000,6090,6100,6100,6090,166
|
|
20241125,124400,134495970,6100,6100,6100,6100,0
|
|
20241125,124300,134495970,6100,6100,6100,6100,0
|
|
20241125,124200,134495970,6100,6100,6100,6100,0
|
|
20241125,124100,134495970,6100,6100,6100,6100,0
|
|
20241125,124000,134495970,6100,6100,6100,6100,0
|
|
20241125,123900,134495970,6100,6100,6100,6100,0
|
|
20241125,123800,134495970,6100,6100,6100,6100,0
|
|
20241125,123700,134495970,6100,6100,6100,6100,0
|
|
20241125,123600,134495970,6100,6100,6100,6100,0
|
|
20241125,123500,134495970,6100,6100,6100,6100,0
|
|
20241125,123400,134495970,6100,6100,6100,6100,0
|
|
20241125,123300,134495970,6100,6100,6100,6100,0
|
|
20241125,123200,134495970,6100,6100,6100,6100,0
|
|
20241125,123100,134495970,6100,6100,6100,6100,0
|
|
20241125,123000,134495970,6100,6100,6100,6100,0
|
|
20241125,122900,134495970,6100,6100,6100,6100,0
|
|
20241125,122800,134495970,6100,6100,6100,6100,0
|
|
20241125,122700,134495970,6100,6100,6100,6100,0
|
|
20241125,122600,134495970,6100,6100,6100,6100,0
|
|
20241125,122500,134495970,6100,6100,6100,6100,0
|
|
20241125,122400,134495970,6100,6100,6100,6100,0
|
|
20241125,122300,134495970,6100,6100,6100,6100,30
|
|
20241125,122200,134312970,6110,6110,6110,6110,0
|
|
20241125,122100,134312970,6110,6110,6110,6110,0
|
|
20241125,122000,134312970,6110,6100,6110,6100,6
|
|
20241125,121900,134276360,6090,6090,6090,6090,0
|
|
20241125,121800,134276360,6090,6090,6090,6090,0
|
|
20241125,121700,134276360,6090,6090,6090,6090,0
|
|
20241125,121600,134276360,6090,6090,6090,6090,0
|
|
20241125,121500,134276360,6090,6090,6090,6090,0
|
|
20241125,121400,134276360,6090,6090,6090,6090,36
|
|
20241125,121300,134057120,6100,6100,6100,6100,0
|
|
20241125,121200,134057120,6100,6100,6100,6100,11
|
|
20241125,121100,133990020,6100,6100,6100,6100,89
|
|
20241125,121000,133447120,6100,6100,6100,6100,0
|
|
20241125,120900,133447120,6100,6100,6100,6100,16
|
|
20241125,120800,133349520,6100,6100,6100,6100,0
|
|
20241125,120700,133349520,6100,6100,6100,6100,0
|
|
20241125,120600,133349520,6100,6100,6100,6100,0
|
|
20241125,120500,133349520,6100,6100,6100,6100,0
|
|
20241125,120400,133349520,6100,6100,6100,6100,0
|
|
20241125,120300,133349520,6100,6100,6100,6100,0
|
|
20241125,120200,133349520,6100,6100,6100,6100,0
|
|
20241125,120100,133349520,6100,6100,6100,6100,8
|
|
20241125,120000,133300720,6100,6100,6100,6100,0
|
|
20241125,115900,133300720,6100,6100,6100,6100,0
|
|
20241125,115800,133300720,6100,6100,6100,6100,0
|
|
20241125,115700,133300720,6100,6100,6100,6100,0
|
|
20241125,115600,133300720,6100,6100,6100,6100,42
|
|
20241125,115500,133044520,6100,6100,6100,6100,0
|
|
20241125,115400,133044520,6100,6100,6100,6100,0
|
|
20241125,115300,133044520,6100,6100,6100,6100,0
|
|
20241125,115200,133044520,6100,6100,6100,6100,0
|
|
20241125,115100,133044520,6100,6100,6100,6100,0
|
|
20241125,115000,133044520,6100,6100,6100,6100,0
|
|
20241125,114900,133044520,6100,6100,6100,6100,0
|
|
20241125,114800,133044520,6100,6100,6100,6100,4
|
|
20241125,114700,133020120,6100,6100,6100,6100,0
|
|
20241125,114600,133020120,6100,6100,6100,6100,0
|
|
20241125,114500,133020120,6100,6100,6100,6100,0
|
|
20241125,114400,133020120,6100,6100,6100,6100,0
|
|
20241125,114300,133020120,6100,6100,6100,6100,0
|
|
20241125,114200,133020120,6100,6100,6100,6100,0
|
|
20241125,114100,133020120,6100,6100,6100,6100,0
|
|
20241125,114000,133020120,6100,6100,6100,6100,0
|
|
20241125,113900,133020120,6100,6100,6100,6100,0
|
|
20241125,113800,133020120,6100,6100,6100,6100,0
|
|
20241125,113700,133020120,6100,6100,6100,6100,50
|
|
20241125,113600,132715120,6110,6110,6110,6110,0
|
|
20241125,113500,132715120,6110,6110,6110,6110,0
|
|
20241125,113400,132715120,6110,6110,6110,6110,0
|
|
20241125,113300,132715120,6110,6110,6110,6110,0
|
|
20241125,113200,132715120,6110,6110,6110,6110,0
|
|
20241125,113100,132715120,6110,6110,6110,6110,0
|
|
20241125,113000,132715120,6110,6110,6110,6110,0
|
|
20241125,112900,132715120,6110,6110,6110,6110,0
|
|
20241125,112800,132715120,6110,6110,6110,6110,0
|
|
20241125,112700,132715120,6110,6110,6110,6110,0
|
|
20241125,112600,132715120,6110,6110,6110,6110,0
|
|
20241125,112500,132715120,6110,6110,6110,6110,0
|
|
20241125,112400,132715120,6110,6110,6110,6110,0
|
|
20241125,112300,132715120,6110,6110,6110,6110,0
|
|
20241125,112200,132715120,6110,6110,6110,6110,0
|
|
20241125,112100,132715120,6110,6110,6110,6110,0
|
|
20241125,112000,132715120,6110,6100,6110,6100,36
|
|
20241125,111900,132495510,6100,6100,6100,6100,50
|
|
20241125,111800,132190510,6120,6120,6120,6120,0
|
|
20241125,111700,132190510,6120,6120,6120,6120,0
|
|
20241125,111600,132190510,6120,6120,6120,6120,0
|
|
20241125,111500,132190510,6120,6120,6120,6120,0
|
|
20241125,111400,132190510,6120,6120,6120,6120,0
|
|
20241125,111300,132190510,6120,6120,6120,6120,0
|
|
20241125,111200,132190510,6120,6120,6120,6120,0
|
|
20241125,111100,132190510,6120,6120,6120,6120,0
|
|
20241125,111000,132190510,6120,6120,6120,6120,0
|
|
20241125,110900,132190510,6120,6120,6120,6120,1
|
|
20241125,110800,132184390,6100,6100,6100,6100,0
|
|
20241125,110700,132184390,6100,6100,6100,6100,41
|
|
20241125,110600,131934290,6100,6100,6100,6100,959
|
|
20241125,110500,126084390,6130,6130,6130,6130,0
|
|
20241125,110400,126084390,6130,6130,6130,6130,0
|
|
20241125,110300,126084390,6130,6130,6130,6130,0
|
|
20241125,110200,126084390,6130,6130,6130,6130,0
|
|
20241125,110100,126084390,6130,6130,6130,6130,0
|
|
20241125,110000,126084390,6130,6130,6130,6130,14
|
|
20241125,105900,125998570,6100,6100,6100,6100,186
|
|
20241125,105800,124863970,6130,6130,6130,6130,103
|
|
20241125,105700,124232580,6130,6130,6130,6130,183
|
|
20241125,105600,123110790,6140,6140,6140,6140,14
|
|
20241125,105500,123024830,6140,6140,6140,6140,0
|
|
20241125,105400,123024830,6140,6110,6140,6110,10
|
|
20241125,105300,122963700,6110,6110,6110,6110,0
|
|
20241125,105200,122963700,6110,6110,6110,6110,0
|
|
20241125,105100,122963700,6110,6110,6110,6110,0
|
|
20241125,105000,122963700,6110,6110,6110,6110,89
|
|
20241125,104900,122419910,6130,6130,6130,6130,0
|
|
20241125,104800,122419910,6130,6130,6130,6130,100
|
|
20241125,104700,121806910,6140,6140,6140,6140,0
|
|
20241125,104600,121806910,6140,6140,6140,6140,0
|
|
20241125,104500,121806910,6140,6130,6140,6130,90
|
|
20241125,104400,121255190,6120,6120,6120,6120,1000
|
|
20241125,104300,115135190,6130,6130,6130,6130,0
|
|
20241125,104200,115135190,6130,6130,6130,6130,14
|
|
20241125,104100,115049370,6130,6130,6130,6130,0
|
|
20241125,104000,115049370,6130,6130,6130,6130,0
|
|
20241125,103900,115049370,6130,6130,6130,6130,0
|
|
20241125,103800,115049370,6130,6130,6130,6130,14
|
|
20241125,103700,114963550,6130,6130,6130,6130,100
|
|
20241125,103600,114350550,6130,6110,6130,6110,132
|
|
20241125,103500,113541750,6140,6140,6140,6140,100
|
|
20241125,103400,112927750,6140,6140,6140,6140,0
|
|
20241125,103300,112927750,6140,6120,6140,6120,337
|
|
20241125,103200,110864040,6120,6120,6120,6120,31
|
|
20241125,103100,110674320,6120,6120,6120,6120,14
|
|
20241125,103000,110588640,6110,6110,6110,6110,545
|
|
20241125,102900,107258690,6090,6100,6100,6090,60
|
|
20241125,102800,106893260,6110,6110,6110,6110,0
|
|
20241125,102700,106893260,6110,6110,6110,6110,0
|
|
20241125,102600,106893260,6110,6110,6110,6110,5
|
|
20241125,102500,106862710,6110,6110,6110,6110,2
|
|
20241125,102400,106850490,6100,6100,6100,6100,0
|
|
20241125,102300,106850490,6100,6100,6100,6100,0
|
|
20241125,102200,106850490,6100,6090,6100,6090,60
|
|
20241125,102100,106484590,6100,6100,6100,6100,0
|
|
20241125,102000,106484590,6100,6100,6100,6100,0
|
|
20241125,101900,106484590,6100,6100,6100,6100,0
|
|
20241125,101800,106484590,6100,6100,6100,6100,99
|
|
20241125,101700,105880690,6100,6100,6100,6100,1
|
|
20241125,101600,105874590,6100,6100,6100,6100,0
|
|
20241125,101500,105874590,6100,6100,6100,6100,0
|
|
20241125,101400,105874590,6100,6100,6100,6100,99
|
|
20241125,101300,105270690,6110,6100,6110,6100,5
|
|
20241125,101200,105240150,6110,6110,6110,6110,0
|
|
20241125,101100,105240150,6110,6110,6110,6110,0
|
|
20241125,101000,105240150,6110,6110,6110,6110,0
|
|
20241125,100900,105240150,6110,6110,6110,6110,0
|
|
20241125,100800,105240150,6110,6110,6110,6110,0
|
|
20241125,100700,105240150,6110,6110,6110,6110,50
|
|
20241125,100600,104934650,6110,6110,6110,6110,50
|
|
20241125,100500,104629150,6110,6100,6110,6100,53
|
|
20241125,100400,104305840,6090,6090,6090,6090,47
|
|
20241125,100300,104019610,6040,6100,6100,6040,1000
|
|
20241125,100200,97968250,6140,6140,6140,6140,0
|
|
20241125,100100,97968250,6140,6140,6140,6140,0
|
|
20241125,100000,97968250,6140,6140,6140,6140,0
|
|
20241125,095900,97968250,6140,6140,6140,6140,0
|
|
20241125,095800,97968250,6140,6140,6140,6140,0
|
|
20241125,095700,97968250,6140,6140,6140,6140,0
|
|
20241125,095600,97968250,6140,6140,6140,6140,0
|
|
20241125,095500,97968250,6140,6140,6140,6140,0
|
|
20241125,095400,97968250,6140,6140,6140,6140,0
|
|
20241125,095300,97968250,6140,6140,6140,6140,0
|
|
20241125,095200,97968250,6140,6140,6140,6140,0
|
|
20241125,095100,97968250,6140,6140,6140,6140,0
|
|
20241125,095000,97968250,6140,6140,6140,6140,0
|
|
20241125,094900,97968250,6140,6140,6140,6140,0
|
|
20241125,094800,97968250,6140,6120,6140,6080,21
|
|
20241125,094700,97839640,6130,6130,6130,6130,0
|
|
20241125,094600,97839640,6130,6100,6130,6100,100
|
|
20241125,094500,97228560,6100,6100,6100,6100,20
|
|
20241125,094400,97106560,6100,6100,6100,6100,0
|
|
20241125,094300,97106560,6100,6100,6100,6100,0
|
|
20241125,094200,97106560,6100,6070,6100,6070,3000
|
|
20241125,094100,78822980,6070,6070,6070,6070,0
|
|
20241125,094000,78822980,6070,6070,6070,6070,0
|
|
20241125,093900,78822980,6070,6070,6070,6070,109
|
|
20241125,093800,78161350,6070,6070,6070,6070,0
|
|
20241125,093700,78161350,6070,6070,6070,6070,0
|
|
20241125,093600,78161350,6070,6070,6070,6070,0
|
|
20241125,093500,78161350,6070,6070,6070,6070,0
|
|
20241125,093400,78161350,6070,6070,6070,6070,100
|
|
20241125,093300,77554350,6080,6080,6080,6080,0
|
|
20241125,093200,77554350,6080,6080,6080,6080,0
|
|
20241125,093100,77554350,6080,6080,6080,6080,3
|
|
20241125,093000,77536110,6080,6080,6080,6080,0
|
|
20241125,092900,77536110,6080,6080,6080,6080,69
|
|
20241125,092800,77116590,6080,6080,6080,6080,79
|
|
20241125,092700,76636270,6080,6090,6090,6080,70
|
|
20241125,092600,76210170,6080,6080,6080,6080,1
|
|
20241125,092500,76204090,6090,6090,6090,6090,0
|
|
20241125,092400,76204090,6090,6090,6090,6090,752
|
|
20241125,092300,71624410,6100,6090,6100,6090,437
|
|
20241125,092200,68961190,6090,6080,6090,6080,222
|
|
20241125,092100,67609260,6090,6090,6090,6090,0
|
|
20241125,092000,67609260,6090,6090,6090,6090,0
|
|
20241125,091900,67609260,6090,6090,6090,6090,118
|
|
20241125,091800,66890640,6090,6090,6090,6090,261
|
|
20241125,091700,65301150,6090,6090,6090,6090,0
|
|
20241125,091600,65301150,6090,6090,6090,6090,0
|
|
20241125,091500,65301150,6090,6070,6090,6070,999
|
|
20241125,091400,59234400,6070,6050,6070,6050,796
|
|
20241125,091300,54415470,6030,6130,6130,6030,8381
|
|
20241125,091200,3663290,6200,6140,6200,6100,245
|
|
20241125,091100,2148260,6140,6140,6140,6140,18
|
|
20241125,091000,2037740,6120,6100,6140,6100,156
|
|
20241125,090900,1082910,6100,6100,6100,6100,10
|
|
20241125,090800,1021910,6100,6100,6100,6100,6
|
|
20241125,090700,985310,6100,6100,6100,6100,0
|
|
20241125,090600,985310,6100,6100,6100,6100,0
|
|
20241125,090500,985310,6100,6100,6100,6100,32
|
|
20241125,090400,790110,6100,6100,6100,6100,0
|
|
20241125,090300,790110,6100,6090,6100,6090,4
|
|
20241125,090200,765730,6100,6100,6100,6100,0
|
|
20241125,090100,765730,6100,6100,6100,6100,0
|
|
20241125,090000,765730,6100,6070,6100,6070,126
|