675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,201200,119198310,6220,6220,6220,6220,851
|
|
20250116,201100,119198310,6220,6220,6220,6220,0
|
|
20250116,201000,119198310,6220,6220,6220,6220,0
|
|
20250116,200900,119198310,6220,6220,6220,6220,0
|
|
20250116,200800,119198310,6220,6220,6220,6220,0
|
|
20250116,200700,119198310,6220,6220,6220,6220,0
|
|
20250116,200600,119198310,6220,6220,6220,6220,0
|
|
20250116,200500,119198310,6220,6220,6220,6220,0
|
|
20250116,200400,119198310,6220,6220,6220,6220,0
|
|
20250116,200300,119198310,6220,6220,6220,6220,0
|
|
20250116,200200,119198310,6220,6220,6220,6220,0
|
|
20250116,200100,119198310,6220,6220,6220,6220,0
|
|
20250116,200000,119198310,6220,6220,6220,6220,0
|
|
20250116,195900,119198310,6220,6220,6220,6220,0
|
|
20250116,195800,119198310,6220,6220,6220,6220,0
|
|
20250116,195700,119198310,6220,6220,6220,6220,0
|
|
20250116,195600,119198310,6220,6220,6220,6220,0
|
|
20250116,195500,119198310,6220,6220,6220,6220,0
|
|
20250116,195400,119198310,6220,6220,6220,6220,0
|
|
20250116,195300,119198310,6220,6220,6220,6220,0
|
|
20250116,195200,119198310,6220,6220,6220,6220,0
|
|
20250116,195100,119198310,6220,6220,6220,6220,0
|
|
20250116,195000,119198310,6220,6220,6220,6220,0
|
|
20250116,194900,119198310,6220,6220,6220,6220,0
|
|
20250116,194800,119198310,6220,6220,6220,6220,0
|
|
20250116,194700,119198310,6220,6220,6220,6220,0
|
|
20250116,194600,119198310,6220,6220,6220,6220,0
|
|
20250116,194500,119198310,6220,6220,6220,6220,0
|
|
20250116,194400,119198310,6220,6220,6220,6220,0
|
|
20250116,194300,119198310,6220,6220,6220,6220,0
|
|
20250116,194200,119198310,6220,6220,6220,6220,851
|
|
20250116,194100,119198310,6220,6220,6220,6220,0
|
|
20250116,194000,119198310,6220,6220,6220,6220,0
|
|
20250116,193900,119198310,6220,6220,6220,6220,0
|
|
20250116,193800,119198310,6220,6220,6220,6220,0
|
|
20250116,193700,119198310,6220,6220,6220,6220,0
|
|
20250116,193600,119198310,6220,6220,6220,6220,0
|
|
20250116,193500,119198310,6220,6220,6220,6220,0
|
|
20250116,193400,119198310,6220,6220,6220,6220,0
|
|
20250116,193300,119198310,6220,6220,6220,6220,0
|
|
20250116,193200,119198310,6220,6220,6220,6220,0
|
|
20250116,193100,119198310,6220,6220,6220,6220,0
|
|
20250116,193000,119198310,6220,6220,6220,6220,0
|
|
20250116,192900,119198310,6220,6220,6220,6220,0
|
|
20250116,192800,119198310,6220,6220,6220,6220,0
|
|
20250116,192700,119198310,6220,6220,6220,6220,0
|
|
20250116,192600,119198310,6220,6220,6220,6220,0
|
|
20250116,192500,119198310,6220,6220,6220,6220,0
|
|
20250116,192400,119198310,6220,6220,6220,6220,0
|
|
20250116,192300,119198310,6220,6220,6220,6220,0
|
|
20250116,192200,119198310,6220,6220,6220,6220,0
|
|
20250116,192100,119198310,6220,6220,6220,6220,0
|
|
20250116,192000,119198310,6220,6220,6220,6220,0
|
|
20250116,191900,119198310,6220,6220,6220,6220,0
|
|
20250116,191800,119198310,6220,6220,6220,6220,0
|
|
20250116,191700,119198310,6220,6220,6220,6220,0
|
|
20250116,191600,119198310,6220,6220,6220,6220,0
|
|
20250116,191500,119198310,6220,6220,6220,6220,0
|
|
20250116,191400,119198310,6220,6220,6220,6220,0
|
|
20250116,191300,119198310,6220,6220,6220,6220,0
|
|
20250116,191200,119198310,6220,6220,6220,6220,851
|
|
20250116,191100,119198310,6220,6220,6220,6220,0
|
|
20250116,191000,119198310,6220,6220,6220,6220,0
|
|
20250116,190900,119198310,6220,6220,6220,6220,0
|
|
20250116,190800,119198310,6220,6220,6220,6220,0
|
|
20250116,190700,119198310,6220,6220,6220,6220,0
|
|
20250116,190600,119198310,6220,6220,6220,6220,0
|
|
20250116,190500,119198310,6220,6220,6220,6220,0
|
|
20250116,190400,119198310,6220,6220,6220,6220,0
|
|
20250116,190300,119198310,6220,6220,6220,6220,0
|
|
20250116,190200,119198310,6220,6220,6220,6220,0
|
|
20250116,190100,119198310,6220,6220,6220,6220,0
|
|
20250116,190000,119198310,6220,6220,6220,6220,0
|
|
20250116,185900,119198310,6220,6220,6220,6220,0
|
|
20250116,185800,119198310,6220,6220,6220,6220,0
|
|
20250116,185700,119198310,6220,6220,6220,6220,0
|
|
20250116,185600,119198310,6220,6220,6220,6220,0
|
|
20250116,185500,119198310,6220,6220,6220,6220,0
|
|
20250116,185400,119198310,6220,6220,6220,6220,0
|
|
20250116,185300,119198310,6220,6220,6220,6220,0
|
|
20250116,185200,119198310,6220,6220,6220,6220,0
|
|
20250116,185100,119198310,6220,6220,6220,6220,0
|
|
20250116,185000,119198310,6220,6220,6220,6220,0
|
|
20250116,184900,119198310,6220,6220,6220,6220,0
|
|
20250116,184800,119198310,6220,6220,6220,6220,0
|
|
20250116,184700,119198310,6220,6220,6220,6220,0
|
|
20250116,184600,119198310,6220,6220,6220,6220,0
|
|
20250116,184500,119198310,6220,6220,6220,6220,0
|
|
20250116,184400,119198310,6220,6220,6220,6220,0
|
|
20250116,184300,119198310,6220,6220,6220,6220,0
|
|
20250116,184200,119198310,6220,6220,6220,6220,851
|
|
20250116,184100,119198310,6220,6220,6220,6220,0
|
|
20250116,184000,119198310,6220,6220,6220,6220,0
|
|
20250116,183900,119198310,6220,6220,6220,6220,0
|
|
20250116,183800,119198310,6220,6220,6220,6220,0
|
|
20250116,183700,119198310,6220,6220,6220,6220,0
|
|
20250116,183600,119198310,6220,6220,6220,6220,0
|
|
20250116,183500,119198310,6220,6220,6220,6220,0
|
|
20250116,183400,119198310,6220,6220,6220,6220,0
|
|
20250116,183300,119198310,6220,6220,6220,6220,0
|
|
20250116,183200,119198310,6220,6220,6220,6220,0
|
|
20250116,183100,119198310,6220,6220,6220,6220,0
|
|
20250116,183000,119198310,6220,6220,6220,6220,0
|
|
20250116,182900,119198310,6220,6220,6220,6220,0
|
|
20250116,182800,119198310,6220,6220,6220,6220,0
|
|
20250116,182700,119198310,6220,6220,6220,6220,0
|
|
20250116,182600,119198310,6220,6220,6220,6220,0
|
|
20250116,182500,119198310,6220,6220,6220,6220,0
|
|
20250116,182400,119198310,6220,6220,6220,6220,0
|
|
20250116,182300,119198310,6220,6220,6220,6220,0
|
|
20250116,182200,119198310,6220,6220,6220,6220,0
|
|
20250116,182100,119198310,6220,6220,6220,6220,0
|
|
20250116,182000,119198310,6220,6220,6220,6220,0
|
|
20250116,181900,119198310,6220,6220,6220,6220,0
|
|
20250116,181800,119198310,6220,6220,6220,6220,0
|
|
20250116,181700,119198310,6220,6220,6220,6220,0
|
|
20250116,181600,119198310,6220,6220,6220,6220,0
|
|
20250116,181500,119198310,6220,6220,6220,6220,0
|
|
20250116,181400,119198310,6220,6220,6220,6220,0
|
|
20250116,181300,119198310,6220,6220,6220,6220,0
|
|
20250116,181200,119198310,6220,6220,6220,6220,851
|
|
20250116,181100,119198310,6220,6220,6220,6220,0
|
|
20250116,181000,119198310,6220,6220,6220,6220,0
|
|
20250116,180900,119198310,6220,6220,6220,6220,0
|
|
20250116,180800,119198310,6220,6220,6220,6220,0
|
|
20250116,180700,119198310,6220,6220,6220,6220,0
|
|
20250116,180600,119198310,6220,6220,6220,6220,0
|
|
20250116,180500,119198310,6220,6220,6220,6220,0
|
|
20250116,180400,119198310,6220,6220,6220,6220,0
|
|
20250116,180300,119198310,6220,6220,6220,6220,0
|
|
20250116,180200,119198310,6220,6220,6220,6220,0
|
|
20250116,180100,119198310,6220,6220,6220,6220,0
|
|
20250116,180000,119198310,6220,6220,6220,6220,0
|
|
20250116,175900,119198310,6220,6220,6220,6220,0
|
|
20250116,175800,119198310,6220,6220,6220,6220,0
|
|
20250116,175700,119198310,6220,6220,6220,6220,0
|
|
20250116,175600,119198310,6220,6220,6220,6220,0
|
|
20250116,175500,119198310,6220,6220,6220,6220,0
|
|
20250116,175400,119198310,6220,6220,6220,6220,0
|
|
20250116,175300,119198310,6220,6220,6220,6220,0
|
|
20250116,175200,119198310,6220,6220,6220,6220,0
|
|
20250116,175100,119198310,6220,6220,6220,6220,0
|
|
20250116,175000,119198310,6220,6220,6220,6220,0
|
|
20250116,174900,119198310,6220,6220,6220,6220,0
|
|
20250116,174800,119198310,6220,6220,6220,6220,0
|
|
20250116,174700,119198310,6220,6220,6220,6220,0
|
|
20250116,174600,119198310,6220,6220,6220,6220,0
|
|
20250116,174500,119198310,6220,6220,6220,6220,0
|
|
20250116,174400,119198310,6220,6220,6220,6220,0
|
|
20250116,174300,119198310,6220,6220,6220,6220,0
|
|
20250116,174200,119198310,6220,6220,6220,6220,851
|
|
20250116,174100,119198310,6220,6220,6220,6220,0
|
|
20250116,174000,119198310,6220,6220,6220,6220,0
|
|
20250116,173900,119198310,6220,6220,6220,6220,0
|
|
20250116,173800,119198310,6220,6220,6220,6220,0
|
|
20250116,173700,119198310,6220,6220,6220,6220,0
|
|
20250116,173600,119198310,6220,6220,6220,6220,0
|
|
20250116,173500,119198310,6220,6220,6220,6220,0
|
|
20250116,173400,119198310,6220,6220,6220,6220,0
|
|
20250116,173300,119198310,6220,6220,6220,6220,0
|
|
20250116,173200,119198310,6220,6220,6220,6220,0
|
|
20250116,173100,119198310,6220,6220,6220,6220,0
|
|
20250116,173000,119198310,6220,6220,6220,6220,0
|
|
20250116,172900,119198310,6220,6220,6220,6220,0
|
|
20250116,172800,119198310,6220,6220,6220,6220,0
|
|
20250116,172700,119198310,6220,6220,6220,6220,0
|
|
20250116,172600,119198310,6220,6220,6220,6220,0
|
|
20250116,172500,119198310,6220,6220,6220,6220,0
|
|
20250116,172400,119198310,6220,6220,6220,6220,0
|
|
20250116,172300,119198310,6220,6220,6220,6220,0
|
|
20250116,172200,119198310,6220,6220,6220,6220,0
|
|
20250116,172100,119198310,6220,6220,6220,6220,0
|
|
20250116,172000,119198310,6220,6220,6220,6220,0
|
|
20250116,171900,119198310,6220,6220,6220,6220,0
|
|
20250116,171800,119198310,6220,6220,6220,6220,0
|
|
20250116,171700,119198310,6220,6220,6220,6220,0
|
|
20250116,171600,119198310,6220,6220,6220,6220,0
|
|
20250116,171500,119198310,6220,6220,6220,6220,0
|
|
20250116,171400,119198310,6220,6220,6220,6220,0
|
|
20250116,171300,119198310,6220,6220,6220,6220,0
|
|
20250116,171200,119198310,6220,6220,6220,6220,851
|
|
20250116,171100,119198310,6220,6220,6220,6220,0
|
|
20250116,171000,119198310,6220,6220,6220,6220,0
|
|
20250116,170900,119198310,6220,6220,6220,6220,0
|
|
20250116,170800,119198310,6220,6220,6220,6220,0
|
|
20250116,170700,119198310,6220,6220,6220,6220,0
|
|
20250116,170600,119198310,6220,6220,6220,6220,0
|
|
20250116,170500,119198310,6220,6220,6220,6220,0
|
|
20250116,170400,119198310,6220,6220,6220,6220,0
|
|
20250116,170300,119198310,6220,6220,6220,6220,0
|
|
20250116,170200,119198310,6220,6220,6220,6220,0
|
|
20250116,170100,119198310,6220,6220,6220,6220,0
|
|
20250116,170000,119198310,6220,6220,6220,6220,0
|
|
20250116,165900,119198310,6220,6220,6220,6220,0
|
|
20250116,165800,119198310,6220,6220,6220,6220,0
|
|
20250116,165700,119198310,6220,6220,6220,6220,0
|
|
20250116,165600,119198310,6220,6220,6220,6220,0
|
|
20250116,165500,119198310,6220,6220,6220,6220,0
|
|
20250116,165400,119198310,6220,6220,6220,6220,0
|
|
20250116,165300,119198310,6220,6220,6220,6220,0
|
|
20250116,165200,119198310,6220,6220,6220,6220,0
|
|
20250116,165100,119198310,6220,6220,6220,6220,0
|
|
20250116,165000,119198310,6220,6220,6220,6220,0
|
|
20250116,164900,119198310,6220,6220,6220,6220,0
|
|
20250116,164800,119198310,6220,6220,6220,6220,0
|
|
20250116,164700,119198310,6220,6220,6220,6220,0
|
|
20250116,164600,119198310,6220,6220,6220,6220,0
|
|
20250116,164500,119198310,6220,6220,6220,6220,0
|
|
20250116,164400,119198310,6220,6220,6220,6220,0
|
|
20250116,164300,119198310,6220,6220,6220,6220,0
|
|
20250116,164200,119198310,6220,6220,6220,6220,851
|
|
20250116,164100,119198310,6220,6220,6220,6220,0
|
|
20250116,164000,119198310,6220,6220,6220,6220,0
|
|
20250116,163900,119198310,6220,6220,6220,6220,0
|
|
20250116,163800,119198310,6220,6220,6220,6220,0
|
|
20250116,163700,119198310,6220,6220,6220,6220,0
|
|
20250116,163600,119198310,6220,6220,6220,6220,0
|
|
20250116,163500,119198310,6220,6220,6220,6220,0
|
|
20250116,163400,119198310,6220,6220,6220,6220,0
|
|
20250116,163300,119198310,6220,6220,6220,6220,0
|
|
20250116,163200,119198310,6220,6220,6220,6220,0
|
|
20250116,163100,119198310,6220,6220,6220,6220,0
|
|
20250116,163000,119198310,6220,6220,6220,6220,0
|
|
20250116,162900,119198310,6220,6220,6220,6220,0
|
|
20250116,162800,119198310,6220,6220,6220,6220,0
|
|
20250116,162700,119198310,6220,6220,6220,6220,0
|
|
20250116,162600,119198310,6220,6220,6220,6220,0
|
|
20250116,162500,119198310,6220,6220,6220,6220,0
|
|
20250116,162400,119198310,6220,6220,6220,6220,0
|
|
20250116,162300,119198310,6220,6220,6220,6220,0
|
|
20250116,162200,119198310,6220,6220,6220,6220,0
|
|
20250116,162100,119198310,6220,6220,6220,6220,0
|
|
20250116,162000,119198310,6220,6220,6220,6220,0
|
|
20250116,161900,119198310,6220,6220,6220,6220,0
|
|
20250116,161800,119198310,6220,6220,6220,6220,0
|
|
20250116,161700,119198310,6220,6220,6220,6220,0
|
|
20250116,161600,119198310,6220,6220,6220,6220,0
|
|
20250116,161500,119198310,6220,6220,6220,6220,0
|
|
20250116,161400,119198310,6220,6220,6220,6220,0
|
|
20250116,161300,119198310,6220,6220,6220,6220,0
|
|
20250116,161200,119198310,6220,6220,6220,6220,851
|
|
20250116,161100,119198310,6220,6220,6220,6220,0
|
|
20250116,161000,119198310,6220,6220,6220,6220,0
|
|
20250116,160900,119198310,6220,6220,6220,6220,0
|
|
20250116,160800,119198310,6220,6220,6220,6220,0
|
|
20250116,160700,119198310,6220,6220,6220,6220,0
|
|
20250116,160600,119198310,6220,6220,6220,6220,0
|
|
20250116,160500,119198310,6220,6220,6220,6220,0
|
|
20250116,160400,119198310,6220,6220,6220,6220,0
|
|
20250116,160300,119198310,6220,6220,6220,6220,0
|
|
20250116,160200,119198310,6220,6220,6220,6220,0
|
|
20250116,160100,119198310,6220,6220,6220,6220,0
|
|
20250116,160000,119198310,6220,6220,6220,6220,0
|
|
20250116,155900,119198310,6220,6220,6220,6220,0
|
|
20250116,155800,119198310,6220,6220,6220,6220,0
|
|
20250116,155700,119198310,6220,6220,6220,6220,0
|
|
20250116,155600,119198310,6220,6220,6220,6220,0
|
|
20250116,155500,119198310,6220,6220,6220,6220,0
|
|
20250116,155400,119198310,6220,6220,6220,6220,0
|
|
20250116,155300,119198310,6220,6220,6220,6220,0
|
|
20250116,155200,119198310,6220,6220,6220,6220,0
|
|
20250116,155100,119198310,6220,6220,6220,6220,0
|
|
20250116,155000,119198310,6220,6220,6220,6220,0
|
|
20250116,154900,119198310,6220,6220,6220,6220,0
|
|
20250116,154800,119198310,6220,6220,6220,6220,0
|
|
20250116,154700,119198310,6220,6220,6220,6220,0
|
|
20250116,154600,119198310,6220,6220,6220,6220,0
|
|
20250116,154500,119198310,6220,6220,6220,6220,0
|
|
20250116,154400,119198310,6220,6220,6220,6220,0
|
|
20250116,154300,119198310,6220,6220,6220,6220,0
|
|
20250116,154200,119198310,6220,6220,6220,6220,851
|
|
20250116,154100,119198310,6220,6220,6220,6220,0
|
|
20250116,154000,119198310,6220,6220,6220,6220,0
|
|
20250116,153900,119198310,6220,6220,6220,6220,0
|
|
20250116,153800,119198310,6220,6220,6220,6220,0
|
|
20250116,153700,119198310,6220,6220,6220,6220,0
|
|
20250116,153600,119198310,6220,6220,6220,6220,0
|
|
20250116,153500,119198310,6220,6220,6220,6220,0
|
|
20250116,153400,119198310,6220,6220,6220,6220,0
|
|
20250116,153300,119198310,6220,6220,6220,6220,0
|
|
20250116,153200,119198310,6220,6220,6220,6220,0
|
|
20250116,153100,119198310,6220,6220,6220,6220,0
|
|
20250116,153000,119198310,6220,6220,6220,6220,851
|
|
20250116,152900,113905090,6220,6220,6220,6220,0
|
|
20250116,152800,113905090,6220,6220,6220,6220,0
|
|
20250116,152700,113905090,6220,6220,6220,6220,0
|
|
20250116,152600,113905090,6220,6220,6220,6220,0
|
|
20250116,152500,113905090,6220,6220,6220,6220,0
|
|
20250116,152400,113905090,6220,6220,6220,6220,0
|
|
20250116,152300,113905090,6220,6220,6220,6220,0
|
|
20250116,152200,113905090,6220,6220,6220,6220,0
|
|
20250116,152100,113905090,6220,6220,6220,6220,0
|
|
20250116,152000,113905090,6220,6220,6220,6220,0
|
|
20250116,151900,113905090,6220,6230,6240,6220,145
|
|
20250116,151800,113001760,6240,6240,6240,6240,1241
|
|
20250116,151700,105257920,6240,6250,6250,6240,248
|
|
20250116,151600,103708420,6250,6250,6250,6250,2
|
|
20250116,151500,103695920,6250,6250,6250,6250,0
|
|
20250116,151400,103695920,6250,6250,6250,6250,0
|
|
20250116,151300,103695920,6250,6260,6260,6250,2
|
|
20250116,151200,103683410,6260,6260,6260,6260,0
|
|
20250116,151100,103683410,6260,6260,6260,6260,0
|
|
20250116,151000,103683410,6260,6260,6260,6260,15
|
|
20250116,150900,103589510,6260,6260,6260,6260,0
|
|
20250116,150800,103589510,6260,6260,6260,6260,20
|
|
20250116,150700,103464310,6260,6260,6260,6260,1
|
|
20250116,150600,103458050,6240,6240,6240,6240,29
|
|
20250116,150500,103277090,6260,6260,6260,6260,0
|
|
20250116,150400,103277090,6260,6260,6260,6260,0
|
|
20250116,150300,103277090,6260,6260,6260,6260,0
|
|
20250116,150200,103277090,6260,6260,6260,6260,15
|
|
20250116,150100,103183190,6260,6260,6260,6260,15
|
|
20250116,150000,103089290,6260,6260,6260,6260,1
|
|
20250116,145900,103083030,6240,6240,6240,6240,2
|
|
20250116,145800,103070550,6260,6260,6260,6260,0
|
|
20250116,145700,103070550,6260,6260,6260,6260,0
|
|
20250116,145600,103070550,6260,6260,6260,6260,15
|
|
20250116,145500,102976650,6260,6260,6260,6260,0
|
|
20250116,145400,102976650,6260,6250,6260,6250,15
|
|
20250116,145300,102882790,6260,6260,6260,6260,0
|
|
20250116,145200,102882790,6260,6260,6260,6260,1
|
|
20250116,145100,102876530,6240,6260,6260,6240,21
|
|
20250116,145000,102745470,6240,6240,6240,6240,200
|
|
20250116,144900,101497470,6260,6260,6260,6260,1
|
|
20250116,144800,101491210,6240,6240,6240,6240,0
|
|
20250116,144700,101491210,6240,6250,6250,6240,90
|
|
20250116,144600,100929310,6270,6270,6270,6270,0
|
|
20250116,144500,100929310,6270,6270,6270,6270,0
|
|
20250116,144400,100929310,6270,6270,6270,6270,0
|
|
20250116,144300,100929310,6270,6270,6270,6270,0
|
|
20250116,144200,100929310,6270,6270,6270,6270,0
|
|
20250116,144100,100929310,6270,6270,6270,6270,0
|
|
20250116,144000,100929310,6270,6270,6270,6270,0
|
|
20250116,143900,100929310,6270,6270,6270,6270,0
|
|
20250116,143800,100929310,6270,6270,6270,6270,1
|
|
20250116,143700,100923040,6250,6250,6250,6250,0
|
|
20250116,143600,100923040,6250,6250,6250,6250,0
|
|
20250116,143500,100923040,6250,6250,6250,6250,0
|
|
20250116,143400,100923040,6250,6250,6270,6250,233
|
|
20250116,143300,99466770,6270,6270,6270,6270,0
|
|
20250116,143200,99466770,6270,6270,6270,6270,0
|
|
20250116,143100,99466770,6270,6270,6270,6270,0
|
|
20250116,143000,99466770,6270,6270,6270,6270,0
|
|
20250116,142900,99466770,6270,6250,6270,6250,102
|
|
20250116,142800,98829230,6270,6270,6270,6270,0
|
|
20250116,142700,98829230,6270,6270,6270,6270,0
|
|
20250116,142600,98829230,6270,6270,6270,6270,0
|
|
20250116,142500,98829230,6270,6270,6270,6270,30
|
|
20250116,142400,98641130,6270,6270,6270,6270,0
|
|
20250116,142300,98641130,6270,6270,6270,6270,0
|
|
20250116,142200,98641130,6270,6270,6270,6270,0
|
|
20250116,142100,98641130,6270,6270,6270,6270,0
|
|
20250116,142000,98641130,6270,6270,6270,6270,0
|
|
20250116,141900,98641130,6270,6270,6270,6270,0
|
|
20250116,141800,98641130,6270,6270,6270,6270,0
|
|
20250116,141700,98641130,6270,6270,6270,6270,0
|
|
20250116,141600,98641130,6270,6270,6270,6270,0
|
|
20250116,141500,98641130,6270,6270,6270,6270,0
|
|
20250116,141400,98641130,6270,6270,6270,6270,0
|
|
20250116,141300,98641130,6270,6270,6270,6270,1
|
|
20250116,141200,98634860,6270,6270,6270,6270,0
|
|
20250116,141100,98634860,6270,6270,6270,6270,0
|
|
20250116,141000,98634860,6270,6270,6270,6270,0
|
|
20250116,140900,98634860,6270,6270,6270,6270,0
|
|
20250116,140800,98634860,6270,6270,6270,6270,0
|
|
20250116,140700,98634860,6270,6270,6270,6270,0
|
|
20250116,140600,98634860,6270,6270,6270,6270,0
|
|
20250116,140500,98634860,6270,6270,6270,6270,0
|
|
20250116,140400,98634860,6270,6270,6270,6270,0
|
|
20250116,140300,98634860,6270,6270,6270,6270,0
|
|
20250116,140200,98634860,6270,6270,6270,6270,0
|
|
20250116,140100,98634860,6270,6270,6270,6270,0
|
|
20250116,140000,98634860,6270,6270,6270,6270,0
|
|
20250116,135900,98634860,6270,6270,6270,6270,0
|
|
20250116,135800,98634860,6270,6250,6270,6250,33
|
|
20250116,135700,98428570,6250,6250,6250,6250,57
|
|
20250116,135600,98072320,6300,6300,6300,6300,0
|
|
20250116,135500,98072320,6300,6300,6300,6300,0
|
|
20250116,135400,98072320,6300,6300,6300,6300,0
|
|
20250116,135300,98072320,6300,6290,6300,6290,19
|
|
20250116,135200,97952650,6300,6300,6300,6300,0
|
|
20250116,135100,97952650,6300,6300,6300,6300,0
|
|
20250116,135000,97952650,6300,6300,6300,6300,0
|
|
20250116,134900,97952650,6300,6300,6300,6300,0
|
|
20250116,134800,97952650,6300,6300,6300,6300,1
|
|
20250116,134700,97946350,6240,6240,6240,6240,0
|
|
20250116,134600,97946350,6240,6240,6240,6240,0
|
|
20250116,134500,97946350,6240,6240,6240,6240,0
|
|
20250116,134400,97946350,6240,6240,6240,6240,0
|
|
20250116,134300,97946350,6240,6240,6240,6240,1
|
|
20250116,134200,97940110,6300,6240,6300,6240,4
|
|
20250116,134100,97915090,6300,6300,6300,6300,0
|
|
20250116,134000,97915090,6300,6300,6300,6300,0
|
|
20250116,133900,97915090,6300,6300,6300,6300,0
|
|
20250116,133800,97915090,6300,6300,6300,6300,0
|
|
20250116,133700,97915090,6300,6260,6300,6240,1287
|
|
20250116,133600,89873870,6270,6270,6270,6270,98
|
|
20250116,133500,89259410,6270,6270,6270,6270,0
|
|
20250116,133400,89259410,6270,6270,6270,6270,2
|
|
20250116,133300,89246870,6280,6280,6280,6280,0
|
|
20250116,133200,89246870,6280,6280,6280,6280,159
|
|
20250116,133100,88248350,6310,6310,6310,6310,0
|
|
20250116,133000,88248350,6310,6310,6310,6310,0
|
|
20250116,132900,88248350,6310,6310,6310,6310,0
|
|
20250116,132800,88248350,6310,6310,6310,6310,0
|
|
20250116,132700,88248350,6310,6310,6310,6310,0
|
|
20250116,132600,88248350,6310,6310,6310,6310,0
|
|
20250116,132500,88248350,6310,6310,6310,6310,0
|
|
20250116,132400,88248350,6310,6310,6310,6310,600
|
|
20250116,132300,84462350,6330,6330,6330,6330,0
|
|
20250116,132200,84462350,6330,6330,6330,6330,0
|
|
20250116,132100,84462350,6330,6330,6330,6330,0
|
|
20250116,132000,84462350,6330,6330,6330,6330,0
|
|
20250116,131900,84462350,6330,6330,6330,6330,0
|
|
20250116,131800,84462350,6330,6330,6330,6330,0
|
|
20250116,131700,84462350,6330,6330,6330,6330,0
|
|
20250116,131600,84462350,6330,6330,6330,6330,0
|
|
20250116,131500,84462350,6330,6330,6330,6330,0
|
|
20250116,131400,84462350,6330,6300,6330,6300,70
|
|
20250116,131300,84021300,6260,6260,6260,6260,1
|
|
20250116,131200,84015040,6260,6260,6260,6260,0
|
|
20250116,131100,84015040,6260,6270,6270,6260,250
|
|
20250116,131000,82449950,6310,6310,6310,6310,0
|
|
20250116,130900,82449950,6310,6310,6310,6310,0
|
|
20250116,130800,82449950,6310,6310,6310,6310,0
|
|
20250116,130700,82449950,6310,6310,6310,6310,0
|
|
20250116,130600,82449950,6310,6310,6310,6310,0
|
|
20250116,130500,82449950,6310,6310,6310,6310,0
|
|
20250116,130400,82449950,6310,6310,6310,6310,0
|
|
20250116,130300,82449950,6310,6310,6310,6310,0
|
|
20250116,130200,82449950,6310,6310,6310,6310,0
|
|
20250116,130100,82449950,6310,6310,6310,6310,0
|
|
20250116,130000,82449950,6310,6310,6310,6310,0
|
|
20250116,125900,82449950,6310,6310,6310,6310,6
|
|
20250116,125800,82412090,6330,6330,6330,6330,0
|
|
20250116,125700,82412090,6330,6310,6330,6310,112
|
|
20250116,125600,81705340,6310,6310,6310,6310,0
|
|
20250116,125500,81705340,6310,6310,6310,6310,1
|
|
20250116,125400,81699030,6260,6260,6260,6260,0
|
|
20250116,125300,81699030,6260,6260,6260,6260,40
|
|
20250116,125200,81448630,6260,6260,6260,6260,0
|
|
20250116,125100,81448630,6260,6260,6260,6260,0
|
|
20250116,125000,81448630,6260,6260,6260,6260,2
|
|
20250116,124900,81436110,6260,6270,6270,6260,156
|
|
20250116,124800,80458720,6340,6340,6340,6340,0
|
|
20250116,124700,80458720,6340,6340,6340,6340,0
|
|
20250116,124600,80458720,6340,6340,6340,6340,0
|
|
20250116,124500,80458720,6340,6340,6340,6340,0
|
|
20250116,124400,80458720,6340,6340,6340,6340,0
|
|
20250116,124300,80458720,6340,6340,6340,6340,0
|
|
20250116,124200,80458720,6340,6340,6340,6340,0
|
|
20250116,124100,80458720,6340,6340,6340,6340,0
|
|
20250116,124000,80458720,6340,6340,6340,6340,0
|
|
20250116,123900,80458720,6340,6340,6340,6340,0
|
|
20250116,123800,80458720,6340,6340,6340,6340,0
|
|
20250116,123700,80458720,6340,6340,6340,6340,0
|
|
20250116,123600,80458720,6340,6340,6340,6340,0
|
|
20250116,123500,80458720,6340,6340,6340,6340,0
|
|
20250116,123400,80458720,6340,6340,6340,6340,0
|
|
20250116,123300,80458720,6340,6320,6340,6320,37
|
|
20250116,123200,80224700,6340,6340,6340,6340,0
|
|
20250116,123100,80224700,6340,6340,6340,6340,0
|
|
20250116,123000,80224700,6340,6340,6340,6340,0
|
|
20250116,122900,80224700,6340,6340,6340,6340,0
|
|
20250116,122800,80224700,6340,6330,6340,6330,17
|
|
20250116,122700,80117080,6340,6340,6340,6340,0
|
|
20250116,122600,80117080,6340,6330,6340,6330,35
|
|
20250116,122500,79895520,6340,6340,6340,6340,0
|
|
20250116,122400,79895520,6340,6340,6340,6340,0
|
|
20250116,122300,79895520,6340,6320,6340,6320,240
|
|
20250116,122200,78377580,6320,6320,6320,6320,0
|
|
20250116,122100,78377580,6320,6280,6320,6280,1302
|
|
20250116,122000,70200950,6280,6280,6280,6280,2
|
|
20250116,121900,70188390,6330,6330,6330,6330,17
|
|
20250116,121800,70080780,6330,6330,6330,6330,0
|
|
20250116,121700,70080780,6330,6310,6330,6310,3
|
|
20250116,121600,70061820,6340,6340,6340,6340,0
|
|
20250116,121500,70061820,6340,6340,6340,6340,0
|
|
20250116,121400,70061820,6340,6340,6340,6340,0
|
|
20250116,121300,70061820,6340,6340,6340,6340,0
|
|
20250116,121200,70061820,6340,6340,6340,6340,0
|
|
20250116,121100,70061820,6340,6340,6340,6340,0
|
|
20250116,121000,70061820,6340,6340,6340,6340,0
|
|
20250116,120900,70061820,6340,6340,6340,6340,0
|
|
20250116,120800,70061820,6340,6340,6340,6340,0
|
|
20250116,120700,70061820,6340,6340,6340,6340,0
|
|
20250116,120600,70061820,6340,6330,6340,6330,7
|
|
20250116,120500,70017500,6330,6330,6330,6330,0
|
|
20250116,120400,70017500,6330,6330,6330,6330,0
|
|
20250116,120300,70017500,6330,6280,6330,6280,10
|
|
20250116,120200,69954650,6330,6330,6330,6330,4
|
|
20250116,120100,69929330,6330,6270,6330,6270,12
|
|
20250116,120000,69854030,6340,6340,6340,6340,0
|
|
20250116,115900,69854030,6340,6340,6340,6340,0
|
|
20250116,115800,69854030,6340,6340,6340,6340,0
|
|
20250116,115700,69854030,6340,6340,6340,6340,0
|
|
20250116,115600,69854030,6340,6340,6340,6340,0
|
|
20250116,115500,69854030,6340,6340,6340,6340,4
|
|
20250116,115400,69828670,6340,6330,6340,6330,10
|
|
20250116,115300,69765360,6330,6330,6330,6330,0
|
|
20250116,115200,69765360,6330,6330,6330,6330,1
|
|
20250116,115100,69759030,6270,6270,6270,6270,12
|
|
20250116,115000,69683790,6340,6320,6340,6320,64
|
|
20250116,114900,69278790,6340,6340,6340,6340,0
|
|
20250116,114800,69278790,6340,6340,6340,6340,0
|
|
20250116,114700,69278790,6340,6340,6340,6340,0
|
|
20250116,114600,69278790,6340,6340,6340,6340,0
|
|
20250116,114500,69278790,6340,6340,6340,6340,0
|
|
20250116,114400,69278790,6340,6340,6340,6340,0
|
|
20250116,114300,69278790,6340,6340,6340,6340,0
|
|
20250116,114200,69278790,6340,6340,6340,6340,0
|
|
20250116,114100,69278790,6340,6340,6340,6340,0
|
|
20250116,114000,69278790,6340,6340,6340,6340,0
|
|
20250116,113900,69278790,6340,6340,6340,6340,0
|
|
20250116,113800,69278790,6340,6340,6340,6340,0
|
|
20250116,113700,69278790,6340,6340,6340,6340,0
|
|
20250116,113600,69278790,6340,6340,6340,6340,0
|
|
20250116,113500,69278790,6340,6340,6340,6340,0
|
|
20250116,113400,69278790,6340,6340,6340,6340,0
|
|
20250116,113300,69278790,6340,6340,6340,6340,10
|
|
20250116,113200,69215390,6340,6340,6340,6340,0
|
|
20250116,113100,69215390,6340,6340,6340,6340,0
|
|
20250116,113000,69215390,6340,6340,6340,6340,0
|
|
20250116,112900,69215390,6340,6340,6340,6340,0
|
|
20250116,112800,69215390,6340,6340,6340,6340,0
|
|
20250116,112700,69215390,6340,6340,6340,6340,0
|
|
20250116,112600,69215390,6340,6340,6340,6340,0
|
|
20250116,112500,69215390,6340,6340,6340,6340,0
|
|
20250116,112400,69215390,6340,6340,6340,6340,0
|
|
20250116,112300,69215390,6340,6340,6340,6340,1
|
|
20250116,112200,69209050,6260,6290,6290,6260,171
|
|
20250116,112100,68137350,6350,6350,6350,6350,0
|
|
20250116,112000,68137350,6350,6330,6350,6330,100
|
|
20250116,111900,67502380,6350,6350,6350,6350,0
|
|
20250116,111800,67502380,6350,6350,6350,6350,0
|
|
20250116,111700,67502380,6350,6350,6350,6350,0
|
|
20250116,111600,67502380,6350,6350,6350,6350,0
|
|
20250116,111500,67502380,6350,6350,6350,6350,0
|
|
20250116,111400,67502380,6350,6350,6350,6350,0
|
|
20250116,111300,67502380,6350,6350,6350,6350,0
|
|
20250116,111200,67502380,6350,6350,6350,6350,0
|
|
20250116,111100,67502380,6350,6350,6350,6350,0
|
|
20250116,111000,67502380,6350,6340,6350,6340,3
|
|
20250116,110900,67483350,6350,6350,6350,6350,0
|
|
20250116,110800,67483350,6350,6350,6350,6350,34
|
|
20250116,110700,67267450,6350,6350,6350,6350,0
|
|
20250116,110600,67267450,6350,6350,6350,6350,0
|
|
20250116,110500,67267450,6350,6350,6350,6350,0
|
|
20250116,110400,67267450,6350,6350,6350,6350,0
|
|
20250116,110300,67267450,6350,6320,6350,6320,712
|
|
20250116,110200,62753480,6340,6340,6340,6340,0
|
|
20250116,110100,62753480,6340,6340,6340,6340,0
|
|
20250116,110000,62753480,6340,6340,6340,6340,1
|
|
20250116,105900,62747140,6340,6340,6340,6340,100
|
|
20250116,105800,62113140,6350,6270,6350,6260,118
|
|
20250116,105700,61372280,6330,6330,6330,6330,100
|
|
20250116,105600,60739280,6340,6340,6340,6340,0
|
|
20250116,105500,60739280,6340,6280,6340,6280,3
|
|
20250116,105400,60720330,6350,6330,6350,6330,35
|
|
20250116,105300,60498570,6330,6290,6330,6270,201
|
|
20250116,105200,59236550,6340,6340,6340,6340,0
|
|
20250116,105100,59236550,6340,6340,6340,6340,0
|
|
20250116,105000,59236550,6340,6340,6340,6340,0
|
|
20250116,104900,59236550,6340,6340,6340,6340,0
|
|
20250116,104800,59236550,6340,6330,6340,6330,20
|
|
20250116,104700,59109850,6330,6330,6330,6330,0
|
|
20250116,104600,59109850,6330,6300,6330,6300,15
|
|
20250116,104500,59015170,6300,6300,6300,6270,216
|
|
20250116,104400,57656950,6350,6310,6370,6310,130
|
|
20250116,104300,56834590,6370,6350,6370,6310,448
|
|
20250116,104200,54005720,6350,6350,6350,6350,400
|
|
20250116,104100,51465720,6350,6310,6350,6310,1900
|
|
20250116,104000,39461510,6310,6310,6310,6310,0
|
|
20250116,103900,39461510,6310,6310,6310,6310,1
|
|
20250116,103800,39455200,6320,6320,6320,6320,0
|
|
20250116,103700,39455200,6320,6310,6320,6310,251
|
|
20250116,103600,37871380,6320,6250,6320,6250,313
|
|
20250116,103500,35896870,6320,6320,6320,6320,0
|
|
20250116,103400,35896870,6320,6320,6320,6320,0
|
|
20250116,103300,35896870,6320,6320,6320,6320,0
|
|
20250116,103200,35896870,6320,6320,6320,6320,0
|
|
20250116,103100,35896870,6320,6320,6320,6320,0
|
|
20250116,103000,35896870,6320,6320,6320,6320,0
|
|
20250116,102900,35896870,6320,6290,6320,6290,662
|
|
20250116,102800,31723630,6300,6300,6300,6300,0
|
|
20250116,102700,31723630,6300,6290,6300,6290,6
|
|
20250116,102600,31685880,6300,6300,6300,6300,0
|
|
20250116,102500,31685880,6300,6300,6300,6300,0
|
|
20250116,102400,31685880,6300,6290,6300,6290,17
|
|
20250116,102300,31578940,6300,6280,6300,6280,105
|
|
20250116,102200,30918500,6290,6280,6290,6280,21
|
|
20250116,102100,30786600,6290,6290,6290,6290,0
|
|
20250116,102000,30786600,6290,6280,6290,6280,67
|
|
20250116,101900,30365830,6280,6280,6280,6280,0
|
|
20250116,101800,30365830,6280,6210,6290,6200,285
|
|
20250116,101700,28586160,6200,6200,6200,6200,11
|
|
20250116,101600,28517960,6180,6180,6180,6180,1
|
|
20250116,101500,28511780,6200,6190,6200,6190,22
|
|
20250116,101400,28375580,6180,6180,6180,6180,0
|
|
20250116,101300,28375580,6180,6180,6180,6180,0
|
|
20250116,101200,28375580,6180,6180,6180,6180,0
|
|
20250116,101100,28375580,6180,6180,6180,6180,0
|
|
20250116,101000,28375580,6180,6190,6190,6180,530
|
|
20250116,100900,25096450,6190,6190,6190,6190,0
|
|
20250116,100800,25096450,6190,6190,6190,6190,15
|
|
20250116,100700,25003600,6190,6190,6190,6190,0
|
|
20250116,100600,25003600,6190,6190,6190,6190,0
|
|
20250116,100500,25003600,6190,6190,6190,6190,0
|
|
20250116,100400,25003600,6190,6190,6190,6190,138
|
|
20250116,100300,24149380,6210,6210,6210,6210,1
|
|
20250116,100200,24143170,6190,6190,6190,6190,0
|
|
20250116,100100,24143170,6190,6190,6190,6190,5
|
|
20250116,100000,24112220,6200,6200,6200,6200,236
|
|
20250116,095900,22649020,6200,6220,6220,6200,200
|
|
20250116,095800,21405060,6220,6220,6220,6220,1
|
|
20250116,095700,21398840,6220,6220,6220,6220,1
|
|
20250116,095600,21392620,6220,6220,6220,6220,0
|
|
20250116,095500,21392620,6220,6220,6220,6220,1
|
|
20250116,095400,21386400,6230,6220,6230,6220,51
|
|
20250116,095300,21068680,6230,6250,6250,6230,57
|
|
20250116,095200,20713020,6250,6250,6250,6250,1
|
|
20250116,095100,20706770,6300,6300,6300,6300,0
|
|
20250116,095000,20706770,6300,6300,6300,6300,0
|
|
20250116,094900,20706770,6300,6300,6300,6300,0
|
|
20250116,094800,20706770,6300,6300,6300,6300,0
|
|
20250116,094700,20706770,6300,6300,6300,6300,10
|
|
20250116,094600,20643770,6300,6280,6300,6280,3
|
|
20250116,094500,20624900,6250,6270,6270,6250,144
|
|
20250116,094400,19722460,6280,6270,6280,6270,3
|
|
20250116,094300,19703640,6300,6300,6300,6300,0
|
|
20250116,094200,19703640,6300,6300,6300,6300,10
|
|
20250116,094100,19640640,6300,6300,6300,6300,0
|
|
20250116,094000,19640640,6300,6300,6300,6300,0
|
|
20250116,093900,19640640,6300,6300,6300,6300,85
|
|
20250116,093800,19105140,6310,6310,6310,6310,1
|
|
20250116,093700,19098830,6270,6300,6300,6270,102
|
|
20250116,093600,18456260,6270,6270,6270,6270,2
|
|
20250116,093500,18443720,6310,6310,6310,6310,0
|
|
20250116,093400,18443720,6310,6310,6310,6310,0
|
|
20250116,093300,18443720,6310,6310,6310,6310,0
|
|
20250116,093200,18443720,6310,6310,6310,6310,0
|
|
20250116,093100,18443720,6310,6270,6310,6270,210
|
|
20250116,093000,17120400,6300,6300,6300,6280,22
|
|
20250116,092900,16982000,6300,6280,6300,6280,265
|
|
20250116,092800,15312890,6310,6310,6310,6310,0
|
|
20250116,092700,15312890,6310,6310,6310,6310,0
|
|
20250116,092600,15312890,6310,6310,6310,6310,0
|
|
20250116,092500,15312890,6310,6280,6310,6280,11
|
|
20250116,092400,15243780,6310,6290,6310,6290,16
|
|
20250116,092300,15142870,6310,6310,6310,6310,0
|
|
20250116,092200,15142870,6310,6310,6310,6310,0
|
|
20250116,092100,15142870,6310,6310,6310,6310,0
|
|
20250116,092000,15142870,6310,6300,6310,6300,2
|
|
20250116,091900,15130260,6270,6310,6310,6270,11
|
|
20250116,091800,15061250,6310,6310,6310,6310,0
|
|
20250116,091700,15061250,6310,6320,6330,6250,730
|
|
20250116,091600,10452350,6320,6320,6320,6320,0
|
|
20250116,091500,10452350,6320,6300,6320,6300,20
|
|
20250116,091400,10326110,6320,6300,6320,6300,2
|
|
20250116,091300,10313490,6300,6340,6340,6300,17
|
|
20250116,091200,10206230,6340,6270,6340,6270,101
|
|
20250116,091100,9572870,6270,6270,6270,6270,1
|
|
20250116,091000,9566600,6270,6270,6270,6270,0
|
|
20250116,090900,9566600,6270,6270,6270,6270,1
|
|
20250116,090800,9560330,6260,6270,6270,6260,2
|
|
20250116,090700,9547800,6270,6260,6270,6260,11
|
|
20250116,090600,9478920,6200,6220,6220,6180,699
|
|
20250116,090500,5142950,6220,6260,6260,6220,112
|
|
20250116,090400,4442310,6270,6270,6270,6270,0
|
|
20250116,090300,4442310,6270,6270,6270,6270,2
|
|
20250116,090200,4429770,6240,6240,6240,6240,344
|
|
20250116,090100,2283210,6240,6240,6240,6230,124
|
|
20250116,090000,1509750,6240,6400,6400,6240,237
|