551 lines
27 KiB
CSV
551 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,190800,3136006870,6080,6080,6080,6080,12361
|
|
20250102,190700,3136006870,6080,6080,6080,6080,0
|
|
20250102,190600,3136006870,6080,6080,6080,6080,0
|
|
20250102,190500,3136006870,6080,6080,6080,6080,0
|
|
20250102,190400,3136006870,6080,6080,6080,6080,0
|
|
20250102,190300,3136006870,6080,6080,6080,6080,0
|
|
20250102,190200,3136006870,6080,6080,6080,6080,0
|
|
20250102,190100,3136006870,6080,6080,6080,6080,0
|
|
20250102,190000,3136006870,6080,6080,6080,6080,0
|
|
20250102,185900,3136006870,6080,6080,6080,6080,0
|
|
20250102,185800,3136006870,6080,6080,6080,6080,0
|
|
20250102,185700,3136006870,6080,6080,6080,6080,0
|
|
20250102,185600,3136006870,6080,6080,6080,6080,0
|
|
20250102,185500,3136006870,6080,6080,6080,6080,0
|
|
20250102,185400,3136006870,6080,6080,6080,6080,0
|
|
20250102,185300,3136006870,6080,6080,6080,6080,0
|
|
20250102,185200,3136006870,6080,6080,6080,6080,0
|
|
20250102,185100,3136006870,6080,6080,6080,6080,0
|
|
20250102,185000,3136006870,6080,6080,6080,6080,0
|
|
20250102,184900,3136006870,6080,6080,6080,6080,0
|
|
20250102,184800,3136006870,6080,6080,6080,6080,0
|
|
20250102,184700,3136006870,6080,6080,6080,6080,0
|
|
20250102,184600,3136006870,6080,6080,6080,6080,0
|
|
20250102,184500,3136006870,6080,6080,6080,6080,0
|
|
20250102,184400,3136006870,6080,6080,6080,6080,0
|
|
20250102,184300,3136006870,6080,6080,6080,6080,0
|
|
20250102,184200,3136006870,6080,6080,6080,6080,0
|
|
20250102,184100,3136006870,6080,6080,6080,6080,0
|
|
20250102,184000,3136006870,6080,6080,6080,6080,0
|
|
20250102,183900,3136006870,6080,6080,6080,6080,0
|
|
20250102,183800,3136006870,6080,6080,6080,6080,12361
|
|
20250102,183700,3136006870,6080,6080,6080,6080,0
|
|
20250102,183600,3136006870,6080,6080,6080,6080,0
|
|
20250102,183500,3136006870,6080,6080,6080,6080,0
|
|
20250102,183400,3136006870,6080,6080,6080,6080,0
|
|
20250102,183300,3136006870,6080,6080,6080,6080,0
|
|
20250102,183200,3136006870,6080,6080,6080,6080,0
|
|
20250102,183100,3136006870,6080,6080,6080,6080,0
|
|
20250102,183000,3136006870,6080,6080,6080,6080,0
|
|
20250102,182900,3136006870,6080,6080,6080,6080,0
|
|
20250102,182800,3136006870,6080,6080,6080,6080,0
|
|
20250102,182700,3136006870,6080,6080,6080,6080,0
|
|
20250102,182600,3136006870,6080,6080,6080,6080,0
|
|
20250102,182500,3136006870,6080,6080,6080,6080,0
|
|
20250102,182400,3136006870,6080,6080,6080,6080,0
|
|
20250102,182300,3136006870,6080,6080,6080,6080,0
|
|
20250102,182200,3136006870,6080,6080,6080,6080,0
|
|
20250102,182100,3136006870,6080,6080,6080,6080,0
|
|
20250102,182000,3136006870,6080,6080,6080,6080,0
|
|
20250102,181900,3136006870,6080,6080,6080,6080,0
|
|
20250102,181800,3136006870,6080,6080,6080,6080,0
|
|
20250102,181700,3136006870,6080,6080,6080,6080,0
|
|
20250102,181600,3136006870,6080,6080,6080,6080,0
|
|
20250102,181500,3136006870,6080,6080,6080,6080,0
|
|
20250102,181400,3136006870,6080,6080,6080,6080,0
|
|
20250102,181300,3136006870,6080,6080,6080,6080,0
|
|
20250102,181200,3136006870,6080,6080,6080,6080,0
|
|
20250102,181100,3136006870,6080,6080,6080,6080,0
|
|
20250102,181000,3136006870,6080,6080,6080,6080,0
|
|
20250102,180900,3136006870,6080,6080,6080,6080,0
|
|
20250102,180800,3136006870,6080,6080,6080,6080,12361
|
|
20250102,180700,3136006870,6080,6080,6080,6080,0
|
|
20250102,180600,3136006870,6080,6080,6080,6080,0
|
|
20250102,180500,3136006870,6080,6080,6080,6080,0
|
|
20250102,180400,3136006870,6080,6080,6080,6080,0
|
|
20250102,180300,3136006870,6080,6080,6080,6080,0
|
|
20250102,180200,3136006870,6080,6080,6080,6080,0
|
|
20250102,180100,3136006870,6080,6080,6080,6080,0
|
|
20250102,180000,3136006870,6080,6080,6080,6080,0
|
|
20250102,175900,3136006870,6080,6080,6080,6080,0
|
|
20250102,175800,3136006870,6080,6080,6080,6080,0
|
|
20250102,175700,3136006870,6080,6080,6080,6080,0
|
|
20250102,175600,3136006870,6080,6080,6080,6080,0
|
|
20250102,175500,3136006870,6080,6080,6080,6080,0
|
|
20250102,175400,3136006870,6080,6080,6080,6080,0
|
|
20250102,175300,3136006870,6080,6080,6080,6080,0
|
|
20250102,175200,3136006870,6080,6080,6080,6080,0
|
|
20250102,175100,3136006870,6080,6080,6080,6080,0
|
|
20250102,175000,3136006870,6080,6080,6080,6080,0
|
|
20250102,174900,3136006870,6080,6080,6080,6080,0
|
|
20250102,174800,3136006870,6080,6080,6080,6080,0
|
|
20250102,174700,3136006870,6080,6080,6080,6080,0
|
|
20250102,174600,3136006870,6080,6080,6080,6080,0
|
|
20250102,174500,3136006870,6080,6080,6080,6080,0
|
|
20250102,174400,3136006870,6080,6080,6080,6080,0
|
|
20250102,174300,3136006870,6080,6080,6080,6080,0
|
|
20250102,174200,3136006870,6080,6080,6080,6080,0
|
|
20250102,174100,3136006870,6080,6080,6080,6080,0
|
|
20250102,174000,3136006870,6080,6080,6080,6080,0
|
|
20250102,173900,3136006870,6080,6080,6080,6080,0
|
|
20250102,173800,3136006870,6080,6080,6080,6080,12361
|
|
20250102,173700,3136006870,6080,6080,6080,6080,0
|
|
20250102,173600,3136006870,6080,6080,6080,6080,0
|
|
20250102,173500,3136006870,6080,6080,6080,6080,0
|
|
20250102,173400,3136006870,6080,6080,6080,6080,0
|
|
20250102,173300,3136006870,6080,6080,6080,6080,0
|
|
20250102,173200,3136006870,6080,6080,6080,6080,0
|
|
20250102,173100,3136006870,6080,6080,6080,6080,0
|
|
20250102,173000,3136006870,6080,6080,6080,6080,0
|
|
20250102,172900,3136006870,6080,6080,6080,6080,0
|
|
20250102,172800,3136006870,6080,6080,6080,6080,0
|
|
20250102,172700,3136006870,6080,6080,6080,6080,0
|
|
20250102,172600,3136006870,6080,6080,6080,6080,0
|
|
20250102,172500,3136006870,6080,6080,6080,6080,0
|
|
20250102,172400,3136006870,6080,6080,6080,6080,0
|
|
20250102,172300,3136006870,6080,6080,6080,6080,0
|
|
20250102,172200,3136006870,6080,6080,6080,6080,0
|
|
20250102,172100,3136006870,6080,6080,6080,6080,0
|
|
20250102,172000,3136006870,6080,6080,6080,6080,0
|
|
20250102,171900,3136006870,6080,6080,6080,6080,0
|
|
20250102,171800,3136006870,6080,6080,6080,6080,0
|
|
20250102,171700,3136006870,6080,6080,6080,6080,0
|
|
20250102,171600,3136006870,6080,6080,6080,6080,0
|
|
20250102,171500,3136006870,6080,6080,6080,6080,0
|
|
20250102,171400,3136006870,6080,6080,6080,6080,0
|
|
20250102,171300,3136006870,6080,6080,6080,6080,0
|
|
20250102,171200,3136006870,6080,6080,6080,6080,0
|
|
20250102,171100,3136006870,6080,6080,6080,6080,0
|
|
20250102,171000,3136006870,6080,6080,6080,6080,0
|
|
20250102,170900,3136006870,6080,6080,6080,6080,0
|
|
20250102,170800,3136006870,6080,6080,6080,6080,12361
|
|
20250102,170700,3136006870,6080,6080,6080,6080,0
|
|
20250102,170600,3136006870,6080,6080,6080,6080,0
|
|
20250102,170500,3136006870,6080,6080,6080,6080,0
|
|
20250102,170400,3136006870,6080,6080,6080,6080,0
|
|
20250102,170300,3136006870,6080,6080,6080,6080,0
|
|
20250102,170200,3136006870,6080,6080,6080,6080,0
|
|
20250102,170100,3136006870,6080,6080,6080,6080,0
|
|
20250102,170000,3136006870,6080,6080,6080,6080,0
|
|
20250102,165900,3136006870,6080,6080,6080,6080,0
|
|
20250102,165800,3136006870,6080,6080,6080,6080,0
|
|
20250102,165700,3136006870,6080,6080,6080,6080,0
|
|
20250102,165600,3136006870,6080,6080,6080,6080,0
|
|
20250102,165500,3136006870,6080,6080,6080,6080,0
|
|
20250102,165400,3136006870,6080,6080,6080,6080,0
|
|
20250102,165300,3136006870,6080,6080,6080,6080,0
|
|
20250102,165200,3136006870,6080,6080,6080,6080,0
|
|
20250102,165100,3136006870,6080,6080,6080,6080,0
|
|
20250102,165000,3136006870,6080,6080,6080,6080,0
|
|
20250102,164900,3136006870,6080,6080,6080,6080,0
|
|
20250102,164800,3136006870,6080,6080,6080,6080,0
|
|
20250102,164700,3136006870,6080,6080,6080,6080,0
|
|
20250102,164600,3136006870,6080,6080,6080,6080,0
|
|
20250102,164500,3136006870,6080,6080,6080,6080,0
|
|
20250102,164400,3136006870,6080,6080,6080,6080,0
|
|
20250102,164300,3136006870,6080,6080,6080,6080,0
|
|
20250102,164200,3136006870,6080,6080,6080,6080,0
|
|
20250102,164100,3136006870,6080,6080,6080,6080,0
|
|
20250102,164000,3136006870,6080,6080,6080,6080,0
|
|
20250102,163900,3136006870,6080,6080,6080,6080,0
|
|
20250102,163800,3136006870,6080,6080,6080,6080,12361
|
|
20250102,163700,3136006870,6080,6080,6080,6080,0
|
|
20250102,163600,3136006870,6080,6080,6080,6080,0
|
|
20250102,163500,3136006870,6080,6080,6080,6080,0
|
|
20250102,163400,3136006870,6080,6080,6080,6080,0
|
|
20250102,163300,3136006870,6080,6080,6080,6080,0
|
|
20250102,163200,3136006870,6080,6080,6080,6080,0
|
|
20250102,163100,3136006870,6080,6080,6080,6080,0
|
|
20250102,163000,3136006870,6080,6080,6080,6080,0
|
|
20250102,162900,3136006870,6080,6080,6080,6080,0
|
|
20250102,162800,3136006870,6080,6080,6080,6080,0
|
|
20250102,162700,3136006870,6080,6080,6080,6080,0
|
|
20250102,162600,3136006870,6080,6080,6080,6080,0
|
|
20250102,162500,3136006870,6080,6080,6080,6080,0
|
|
20250102,162400,3136006870,6080,6080,6080,6080,0
|
|
20250102,162300,3136006870,6080,6080,6080,6080,0
|
|
20250102,162200,3136006870,6080,6080,6080,6080,0
|
|
20250102,162100,3136006870,6080,6080,6080,6080,0
|
|
20250102,162000,3136006870,6080,6080,6080,6080,0
|
|
20250102,161900,3136006870,6080,6080,6080,6080,0
|
|
20250102,161800,3136006870,6080,6080,6080,6080,0
|
|
20250102,161700,3136006870,6080,6080,6080,6080,0
|
|
20250102,161600,3136006870,6080,6080,6080,6080,0
|
|
20250102,161500,3136006870,6080,6080,6080,6080,0
|
|
20250102,161400,3136006870,6080,6080,6080,6080,0
|
|
20250102,161300,3136006870,6080,6080,6080,6080,0
|
|
20250102,161200,3136006870,6080,6080,6080,6080,0
|
|
20250102,161100,3136006870,6080,6080,6080,6080,0
|
|
20250102,161000,3136006870,6080,6080,6080,6080,0
|
|
20250102,160900,3136006870,6080,6080,6080,6080,0
|
|
20250102,160800,3136006870,6080,6080,6080,6080,12361
|
|
20250102,160700,3136006870,6080,6080,6080,6080,0
|
|
20250102,160600,3136006870,6080,6080,6080,6080,0
|
|
20250102,160500,3136006870,6080,6080,6080,6080,0
|
|
20250102,160400,3136006870,6080,6080,6080,6080,0
|
|
20250102,160300,3136006870,6080,6080,6080,6080,0
|
|
20250102,160200,3136006870,6080,6080,6080,6080,0
|
|
20250102,160100,3136006870,6080,6080,6080,6080,0
|
|
20250102,160000,3136006870,6080,6080,6080,6080,0
|
|
20250102,155900,3136006870,6080,6080,6080,6080,0
|
|
20250102,155800,3136006870,6080,6080,6080,6080,0
|
|
20250102,155700,3136006870,6080,6080,6080,6080,0
|
|
20250102,155600,3136006870,6080,6080,6080,6080,0
|
|
20250102,155500,3136006870,6080,6080,6080,6080,0
|
|
20250102,155400,3136006870,6080,6080,6080,6080,0
|
|
20250102,155300,3136006870,6080,6080,6080,6080,0
|
|
20250102,155200,3136006870,6080,6080,6080,6080,0
|
|
20250102,155100,3136006870,6080,6080,6080,6080,0
|
|
20250102,155000,3136006870,6080,6080,6080,6080,0
|
|
20250102,154900,3136006870,6080,6080,6080,6080,0
|
|
20250102,154800,3136006870,6080,6080,6080,6080,0
|
|
20250102,154700,3136006870,6080,6080,6080,6080,0
|
|
20250102,154600,3136006870,6080,6080,6080,6080,0
|
|
20250102,154500,3136006870,6080,6080,6080,6080,0
|
|
20250102,154400,3136006870,6080,6080,6080,6080,0
|
|
20250102,154300,3136006870,6080,6080,6080,6080,0
|
|
20250102,154200,3136006870,6080,6080,6080,6080,0
|
|
20250102,154100,3136006870,6080,6080,6080,6080,0
|
|
20250102,154000,3136006870,6080,6080,6080,6080,0
|
|
20250102,153900,3136006870,6080,6080,6080,6080,0
|
|
20250102,153800,3136006870,6080,6080,6080,6080,12361
|
|
20250102,153700,3136006870,6080,6080,6080,6080,0
|
|
20250102,153600,3136006870,6080,6080,6080,6080,0
|
|
20250102,153500,3136006870,6080,6080,6080,6080,0
|
|
20250102,153400,3136006870,6080,6080,6080,6080,0
|
|
20250102,153300,3136006870,6080,6080,6080,6080,0
|
|
20250102,153200,3136006870,6080,6080,6080,6080,0
|
|
20250102,153100,3136006870,6080,6080,6080,6080,0
|
|
20250102,153000,3136006870,6080,6080,6080,6080,12361
|
|
20250102,152900,3060851990,6110,6110,6110,6110,0
|
|
20250102,152800,3060851990,6110,6110,6110,6110,0
|
|
20250102,152700,3060851990,6110,6110,6110,6110,0
|
|
20250102,152600,3060851990,6110,6110,6110,6110,0
|
|
20250102,152500,3060851990,6110,6110,6110,6110,0
|
|
20250102,152400,3060851990,6110,6110,6110,6110,0
|
|
20250102,152300,3060851990,6110,6110,6110,6110,0
|
|
20250102,152200,3060851990,6110,6110,6110,6110,0
|
|
20250102,152100,3060851990,6110,6110,6110,6110,0
|
|
20250102,152000,3060851990,6110,6110,6110,6110,0
|
|
20250102,151900,3060851990,6110,6090,6110,6090,369
|
|
20250102,151800,3058601070,6090,6110,6110,6090,589
|
|
20250102,151700,3055008150,6100,6090,6100,6080,1633
|
|
20250102,151600,3045047290,6090,6080,6100,6080,886
|
|
20250102,151500,3039656940,6080,6080,6100,6080,1933
|
|
20250102,151400,3027904060,6080,6080,6080,6080,1820
|
|
20250102,151300,3016838460,6110,6100,6110,6080,5999
|
|
20250102,151200,2980339360,6110,6110,6110,6110,1218
|
|
20250102,151100,2972897380,6110,6100,6110,6090,585
|
|
20250102,151000,2969329250,6090,6080,6100,6080,811
|
|
20250102,150900,2964383170,6100,6080,6100,6080,2185
|
|
20250102,150800,2951078850,6080,6080,6080,6080,100
|
|
20250102,150700,2950470850,6080,6090,6090,6080,257
|
|
20250102,150600,2948908260,6090,6090,6090,6080,14
|
|
20250102,150500,2948823020,6070,6080,6090,6070,1414
|
|
20250102,150400,2940227430,6090,6080,6090,6080,91
|
|
20250102,150300,2939674140,6090,6090,6090,6070,419
|
|
20250102,150200,2937130430,6090,6090,6090,6080,943
|
|
20250102,150100,2931388940,6090,6080,6090,6070,271
|
|
20250102,150000,2929741340,6060,6080,6080,6060,555
|
|
20250102,145900,2926373750,6070,6090,6090,6070,2787
|
|
20250102,145800,2909455180,6090,6090,6090,6070,402
|
|
20250102,145700,2907013860,6080,6100,6100,6080,2757
|
|
20250102,145600,2890241720,6090,6110,6110,6090,2449
|
|
20250102,145500,2875296220,6120,6120,6120,6120,193
|
|
20250102,145400,2874115060,6110,6120,6120,6110,252
|
|
20250102,145300,2872575330,6120,6120,6120,6120,53
|
|
20250102,145200,2872250970,6120,6120,6120,6120,1
|
|
20250102,145100,2872244850,6110,6110,6110,6110,20
|
|
20250102,145000,2872122650,6120,6110,6120,6110,2103
|
|
20250102,144900,2859271820,6100,6100,6100,6100,2338
|
|
20250102,144800,2845010020,6100,6100,6100,6100,1035
|
|
20250102,144700,2838696520,6100,6110,6110,6100,313
|
|
20250102,144600,2836785120,6100,6100,6100,6100,360
|
|
20250102,144500,2834589120,6100,6100,6100,6100,220
|
|
20250102,144400,2833247120,6110,6110,6110,6110,0
|
|
20250102,144300,2833247120,6110,6100,6110,6100,1022
|
|
20250102,144200,2827012910,6100,6110,6110,6100,810
|
|
20250102,144100,2822071810,6120,6120,6120,6120,11
|
|
20250102,144000,2822004490,6120,6100,6120,6100,651
|
|
20250102,143900,2818032410,6120,6120,6120,6120,2
|
|
20250102,143800,2818020170,6100,6110,6120,6100,768
|
|
20250102,143700,2813334340,6110,6120,6120,6110,276
|
|
20250102,143600,2811647970,6110,6120,6120,6110,87
|
|
20250102,143500,2811115630,6120,6120,6120,6100,716
|
|
20250102,143400,2806741010,6120,6110,6120,6110,1500
|
|
20250102,143300,2797566550,6110,6110,6110,6110,35
|
|
20250102,143200,2797352700,6110,6110,6110,6110,655
|
|
20250102,143100,2793350650,6110,6110,6110,6110,0
|
|
20250102,143000,2793350650,6110,6110,6110,6110,3
|
|
20250102,142900,2793332320,6100,6110,6110,6100,2
|
|
20250102,142800,2793320110,6110,6100,6110,6090,180
|
|
20250102,142700,2792222990,6120,6110,6120,6110,3
|
|
20250102,142600,2792204650,6110,6110,6110,6110,1
|
|
20250102,142500,2792198540,6110,6120,6120,6090,522
|
|
20250102,142400,2789018140,6100,6120,6120,6100,1007
|
|
20250102,142300,2782855340,6120,6110,6120,6110,1001
|
|
20250102,142200,2776739220,6110,6100,6110,6100,6872
|
|
20250102,142100,2734788000,6100,6100,6100,6100,1
|
|
20250102,142000,2734781900,6080,6100,6100,6080,1412
|
|
20250102,141900,2726182900,6090,6090,6090,6090,500
|
|
20250102,141800,2723137900,6100,6100,6100,6090,1202
|
|
20250102,141700,2715817700,6090,6090,6090,6090,500
|
|
20250102,141600,2712772700,6090,6080,6090,6080,3683
|
|
20250102,141500,2690348230,6090,6090,6090,6090,301
|
|
20250102,141400,2688515140,6070,6080,6080,6070,708
|
|
20250102,141300,2684216270,6080,6090,6090,6080,421
|
|
20250102,141200,2681654160,6080,6090,6090,6080,45
|
|
20250102,141100,2681380130,6080,6090,6090,6080,198
|
|
20250102,141000,2680174510,6090,6090,6090,6090,0
|
|
20250102,140900,2680174510,6090,6080,6090,6070,7
|
|
20250102,140800,2680131950,6090,6090,6090,6090,10
|
|
20250102,140700,2680071050,6090,6090,6090,6090,11
|
|
20250102,140600,2680004060,6090,6100,6100,6090,201
|
|
20250102,140500,2678778970,6100,6070,6100,6070,276
|
|
20250102,140400,2677103470,6100,6090,6100,6080,1002
|
|
20250102,140300,2671010260,6100,6100,6100,6100,1
|
|
20250102,140200,2671004160,6090,6090,6090,6090,1
|
|
20250102,140100,2670998070,6100,6100,6100,6100,0
|
|
20250102,140000,2670998070,6100,6080,6100,6080,1377
|
|
20250102,135900,2662611860,6070,6080,6080,6070,43
|
|
20250102,135800,2662350450,6070,6080,6080,6070,663
|
|
20250102,135700,2658325560,6080,6090,6090,6080,160
|
|
20250102,135600,2657352260,6090,6090,6090,6090,1
|
|
20250102,135500,2657346170,6080,6080,6080,6080,1834
|
|
20250102,135400,2646195450,6090,6090,6090,6090,34
|
|
20250102,135300,2645988390,6100,6100,6100,6100,5
|
|
20250102,135200,2645957890,6110,6100,6110,6100,118
|
|
20250102,135100,2645238080,6100,6100,6100,6100,0
|
|
20250102,135000,2645238080,6100,6100,6100,6100,0
|
|
20250102,134900,2645238080,6100,6080,6100,6080,341
|
|
20250102,134800,2643158780,6100,6100,6100,6100,100
|
|
20250102,134700,2642548780,6110,6110,6110,6110,2
|
|
20250102,134600,2642536560,6100,6090,6100,6090,1167
|
|
20250102,134500,2635419510,6090,6090,6090,6090,23
|
|
20250102,134400,2635279440,6090,6090,6090,6090,0
|
|
20250102,134300,2635279440,6090,6090,6090,6090,2041
|
|
20250102,134200,2622849750,6090,6060,6090,6060,40
|
|
20250102,134100,2622607320,6090,6090,6090,6090,0
|
|
20250102,134000,2622607320,6090,6090,6090,6090,0
|
|
20250102,133900,2622607320,6090,6090,6090,6070,1270
|
|
20250102,133800,2614893830,6090,6080,6090,6080,4
|
|
20250102,133700,2614869480,6080,6080,6080,6080,50
|
|
20250102,133600,2614565480,6090,6080,6090,6070,860
|
|
20250102,133500,2609337640,6090,6090,6090,6090,502
|
|
20250102,133400,2606280460,6090,6090,6090,6090,0
|
|
20250102,133300,2606280460,6090,6090,6090,6090,1
|
|
20250102,133200,2606274370,6090,6080,6090,6080,2
|
|
20250102,133100,2606262200,6090,6090,6090,6090,0
|
|
20250102,133000,2606262200,6090,6090,6090,6090,1
|
|
20250102,132900,2606256110,6060,6070,6070,6060,1710
|
|
20250102,132800,2595877010,6070,6070,6070,6070,358
|
|
20250102,132700,2593703950,6070,6070,6070,6070,50
|
|
20250102,132600,2593400450,6070,6090,6090,6070,625
|
|
20250102,132500,2589600560,6090,6090,6090,6090,35
|
|
20250102,132400,2589387410,6090,6080,6090,6080,12
|
|
20250102,132300,2589314380,6070,6070,6070,6070,0
|
|
20250102,132200,2589314380,6070,6090,6090,6060,4340
|
|
20250102,132100,2562984690,6080,6080,6080,6080,3376
|
|
20250102,132000,2542458610,6090,6090,6090,6090,544
|
|
20250102,131900,2539145650,6090,6090,6090,6090,105
|
|
20250102,131800,2538506200,6090,6100,6100,6090,3907
|
|
20250102,131700,2514701500,6100,6100,6100,6100,0
|
|
20250102,131600,2514701500,6100,6100,6100,6100,0
|
|
20250102,131500,2514701500,6100,6100,6110,6100,166
|
|
20250102,131400,2513688890,6090,6090,6090,6090,303
|
|
20250102,131300,2511843620,6100,6110,6110,6090,72
|
|
20250102,131200,2511405100,6090,6090,6090,6090,28
|
|
20250102,131100,2511234580,6090,6090,6090,6090,0
|
|
20250102,131000,2511234580,6090,6090,6090,6090,0
|
|
20250102,130900,2511234580,6090,6110,6110,6080,3017
|
|
20250102,130800,2492880170,6100,6090,6100,6080,122
|
|
20250102,130700,2492136110,6100,6110,6110,6100,301
|
|
20250102,130600,2490300000,6080,6110,6110,6080,2610
|
|
20250102,130500,2474417900,6110,6110,6110,6110,0
|
|
20250102,130400,2474417900,6110,6100,6110,6100,210
|
|
20250102,130300,2473134830,6110,6110,6110,6110,2
|
|
20250102,130200,2473122610,6110,6100,6110,6100,102
|
|
20250102,130100,2472499400,6110,6110,6110,6110,0
|
|
20250102,130000,2472499400,6110,6110,6110,6110,50
|
|
20250102,125900,2472193900,6110,6110,6110,6110,0
|
|
20250102,125800,2472193900,6110,6110,6110,6110,1
|
|
20250102,125700,2472187790,6090,6090,6100,6090,427
|
|
20250102,125600,2469584140,6100,6100,6100,6100,51
|
|
20250102,125500,2469273040,6070,6100,6100,6070,585
|
|
20250102,125400,2465715190,6110,6110,6110,6110,50
|
|
20250102,125300,2465409690,6110,6110,6110,6110,1
|
|
20250102,125200,2465403580,6110,6110,6110,6110,0
|
|
20250102,125100,2465403580,6110,6080,6110,6080,4
|
|
20250102,125000,2465379210,6080,6080,6080,6080,102
|
|
20250102,124900,2464759050,6080,6080,6080,6080,1
|
|
20250102,124800,2464752970,6080,6110,6110,6080,802
|
|
20250102,124700,2459875370,6080,6110,6110,6080,6359
|
|
20250102,124600,2421199390,6100,6100,6100,6100,302
|
|
20250102,124500,2419357190,6120,6100,6120,6090,606
|
|
20250102,124400,2415659110,6120,6100,6120,6100,66
|
|
20250102,124300,2415255430,6120,6110,6120,6110,792
|
|
20250102,124200,2410408880,6120,6090,6120,6090,2101
|
|
20250102,124100,2397613760,6090,6110,6120,6090,2037
|
|
20250102,124000,2385205160,6120,6120,6120,6120,0
|
|
20250102,123900,2385205160,6120,6120,6120,6110,148
|
|
20250102,123800,2384299410,6120,6120,6120,6120,1
|
|
20250102,123700,2384293290,6090,6090,6120,6090,299
|
|
20250102,123600,2382472320,6100,6120,6120,6090,537
|
|
20250102,123500,2379196650,6120,6120,6120,6120,107
|
|
20250102,123400,2378541810,6120,6120,6120,6100,1009
|
|
20250102,123300,2372386730,6120,6120,6120,6120,5
|
|
20250102,123200,2372356130,6120,6120,6120,6100,850
|
|
20250102,123100,2367171090,6110,6130,6130,6110,2569
|
|
20250102,123000,2351453680,6140,6140,6140,6120,3300
|
|
20250102,122900,2331238740,6140,6130,6140,6130,3286
|
|
20250102,122800,2311063700,6140,6140,6140,6130,1078
|
|
20250102,122700,2304444860,6130,6140,6140,6120,683
|
|
20250102,122600,2300264670,6140,6130,6140,6130,501
|
|
20250102,122500,2297193530,6130,6130,6130,6130,133
|
|
20250102,122400,2296378240,6130,6130,6130,6130,300
|
|
20250102,122300,2294539240,6130,6130,6130,6130,0
|
|
20250102,122200,2294539240,6130,6130,6130,6130,76
|
|
20250102,122100,2294073360,6140,6120,6140,6120,3074
|
|
20250102,122000,2275243030,6120,6120,6120,6120,14
|
|
20250102,121900,2275157350,6120,6110,6120,6110,27
|
|
20250102,121800,2274992350,6110,6120,6120,6110,4
|
|
20250102,121700,2274967900,6120,6120,6120,6120,50
|
|
20250102,121600,2274661900,6120,6120,6120,6120,14
|
|
20250102,121500,2274576220,6120,6120,6120,6120,1
|
|
20250102,121400,2274570100,6090,6100,6110,6090,1474
|
|
20250102,121300,2265575200,6100,6100,6110,6090,1241
|
|
20250102,121200,2258011420,6100,6100,6110,6100,299
|
|
20250102,121100,2256186520,6110,6110,6110,6100,684
|
|
20250102,121000,2252009800,6110,6110,6110,6110,141
|
|
20250102,120900,2251148290,6120,6110,6120,6110,6
|
|
20250102,120800,2251111580,6120,6120,6120,6120,1
|
|
20250102,120700,2251105460,6100,6110,6120,6100,206
|
|
20250102,120600,2249848790,6100,6100,6100,6100,1010
|
|
20250102,120500,2243687790,6120,6120,6120,6120,31
|
|
20250102,120400,2243498070,6120,6110,6120,6100,714
|
|
20250102,120300,2239137390,6120,6120,6120,6120,0
|
|
20250102,120200,2239137390,6120,6120,6120,6120,4
|
|
20250102,120100,2239112910,6120,6120,6120,6120,130
|
|
20250102,120000,2238317310,6120,6130,6130,6120,4
|
|
20250102,115900,2238292820,6130,6120,6130,6120,115
|
|
20250102,115800,2237589000,6110,6110,6110,6110,1123
|
|
20250102,115700,2230727470,6130,6120,6130,6110,1869
|
|
20250102,115600,2219293910,6130,6130,6130,6130,123
|
|
20250102,115500,2218539920,6130,6130,6130,6130,112
|
|
20250102,115400,2217853360,6140,6130,6140,6130,1045
|
|
20250102,115300,2211447490,6130,6140,6140,6130,685
|
|
20250102,115200,2207247440,6140,6140,6140,6140,2
|
|
20250102,115100,2207235160,6140,6150,6150,6140,254
|
|
20250102,115000,2205675400,6150,6150,6150,6150,0
|
|
20250102,114900,2205675400,6150,6140,6150,6140,600
|
|
20250102,114800,2201991390,6140,6150,6150,6140,7608
|
|
20250102,114700,2155276270,6140,6140,6140,6140,100
|
|
20250102,114600,2154662270,6150,6150,6150,6140,2458
|
|
20250102,114500,2139552730,6160,6170,6170,6160,2211
|
|
20250102,114400,2125923580,6170,6170,6170,6170,1070
|
|
20250102,114300,2119321680,6160,6170,6170,6160,120
|
|
20250102,114200,2118581450,6160,6150,6170,6150,3495
|
|
20250102,114100,2097062420,6150,6150,6150,6140,3757
|
|
20250102,114000,2073968760,6150,6150,6150,6140,5864
|
|
20250102,113900,2037913540,6150,6130,6150,6130,10913
|
|
20250102,113800,1970957910,6130,6130,6130,6120,285
|
|
20250102,113700,1969211290,6130,6120,6130,6120,213
|
|
20250102,113600,1967907530,6130,6120,6130,6120,457
|
|
20250102,113500,1965110490,6130,6130,6130,6130,51
|
|
20250102,113400,1964797860,6120,6120,6120,6120,31
|
|
20250102,113300,1964608140,6130,6120,6130,6120,191
|
|
20250102,113200,1963439160,6120,6130,6130,6120,5772
|
|
20250102,113100,1928060510,6130,6130,6130,6120,18
|
|
20250102,113000,1927950290,6130,6130,6130,6120,318
|
|
20250102,112900,1926003300,6130,6120,6130,6120,77
|
|
20250102,112800,1925531900,6130,6120,6130,6120,826
|
|
20250102,112700,1920471220,6120,6120,6130,6110,2744
|
|
20250102,112600,1903696540,6120,6120,6130,6120,4587
|
|
20250102,112500,1875620230,6110,6090,6110,6090,2882
|
|
20250102,112400,1858020130,6090,6100,6100,6090,477
|
|
20250102,112300,1855115010,6110,6110,6110,6110,0
|
|
20250102,112200,1855115010,6110,6110,6110,6100,21
|
|
20250102,112100,1854986860,6110,6110,6110,6100,2638
|
|
20250102,112000,1838886600,6110,6100,6110,6100,111
|
|
20250102,111900,1838209490,6110,6100,6110,6100,860
|
|
20250102,111800,1832956580,6100,6100,6100,6100,167
|
|
20250102,111700,1831937880,6100,6110,6110,6100,3
|
|
20250102,111600,1831919560,6110,6090,6110,6080,2153
|
|
20250102,111500,1818795920,6090,6080,6090,6070,3905
|
|
20250102,111400,1795028280,6090,6090,6100,6090,2211
|
|
20250102,111300,1781561320,6100,6100,6100,6090,551
|
|
20250102,111200,1778203220,6100,6100,6100,6100,429
|
|
20250102,111100,1775586320,6100,6100,6100,6090,617
|
|
20250102,111000,1771827460,6110,6100,6110,6100,531
|
|
20250102,110900,1768588240,6090,6100,6100,6090,218
|
|
20250102,110800,1767260440,6100,6080,6100,6080,6097
|
|
20250102,110700,1730127930,6080,6070,6080,6070,1550
|
|
20250102,110600,1720715340,6070,6070,6070,6060,49
|
|
20250102,110500,1720418330,6070,6070,6070,6070,141
|
|
20250102,110400,1719562460,6070,6060,6070,6060,2383
|
|
20250102,110300,1705121000,6060,6050,6060,6050,680
|
|
20250102,110200,1701006730,6060,6060,6060,6060,873
|
|
20250102,110100,1695716350,6060,6040,6060,6030,211
|
|
20250102,110000,1694442380,6040,6060,6060,6040,1132
|
|
20250102,105900,1687604860,6050,6050,6050,6050,188
|
|
20250102,105800,1686467460,6040,6050,6050,6040,56
|
|
20250102,105700,1686128930,6050,6050,6050,6040,41
|
|
20250102,105600,1685881260,6050,6040,6050,6030,370
|
|
20250102,105500,1683645910,6040,6050,6060,6030,2689
|
|
20250102,105400,1667400990,6050,6050,6050,6050,608
|
|
20250102,105300,1663722590,6050,6050,6050,6040,713
|
|
20250102,105200,1659413940,6050,6030,6050,6030,1426
|
|
20250102,105100,1650815120,6030,6010,6030,6010,826
|
|
20250102,105000,1645847580,6020,6020,6020,6020,100
|
|
20250102,104900,1645245580,6030,6040,6040,6010,1066
|
|
20250102,104800,1638833840,6010,6030,6030,6010,6091
|
|
20250102,104700,1602210610,6050,6040,6050,6020,393
|
|
20250102,104600,1599838510,6040,6050,6050,6030,551
|
|
20250102,104500,1596512210,6040,6040,6050,6040,186
|
|
20250102,104400,1595388760,6040,6040,6040,6020,3965
|
|
20250102,104300,1571482070,6040,6060,6060,6040,947
|
|
20250102,104200,1565761350,6060,6040,6060,6040,795
|
|
20250102,104100,1560956910,6050,6060,6060,6050,633
|
|
20250102,104000,1557121940,6060,6050,6060,6040,1419
|
|
20250102,103900,1548541620,6050,6050,6060,6050,1340
|
|
20250102,103800,1540434610,6060,6060,6060,6050,51
|
|
20250102,103700,1540125560,6070,6050,6070,6050,377
|
|
20250102,103600,1537844690,6070,6070,6070,6070,165
|
|
20250102,103500,1536843140,6050,6070,6070,6050,420
|
|
20250102,103400,1534299730,6070,6070,6080,6070,348
|
|
20250102,103300,1532186040,6050,6030,6090,6030,1340
|
|
20250102,103200,1524073710,6030,6100,6100,6030,16071
|
|
20250102,103100,1426797140,6100,6090,6110,6080,2726
|
|
20250102,103000,1410181320,6110,6100,6110,6080,10858
|
|
20250102,102900,1343968800,6100,6130,6130,6100,1194
|
|
20250102,102800,1336671860,6130,6130,6140,6110,2018
|
|
20250102,102700,1324308740,6130,6110,6130,6110,6663
|
|
20250102,102600,1283538290,6100,6100,6130,6100,13157
|
|
20250102,102500,1203079320,6090,6100,6120,6090,7067
|
|
20250102,102400,1159907110,6110,6090,6110,6080,5595
|
|
20250102,102300,1125797220,6090,6060,6090,6050,23081
|
|
20250102,102200,985770970,6060,6060,6070,6060,5382
|
|
20250102,102100,953143770,6050,6020,6050,6020,2041
|
|
20250102,102000,940813850,6030,6040,6040,6010,2321
|
|
20250102,101900,926831180,6050,6060,6060,6040,1144
|
|
20250102,101800,919903110,6060,6020,6060,6020,6554
|
|
20250102,101700,880356540,6030,6030,6030,6010,4033
|
|
20250102,101600,856089150,6040,6000,6050,6000,4156
|
|
20250102,101500,831077600,6010,6000,6010,5970,9201
|
|
20250102,101400,775966430,6000,5980,6000,5980,6129
|
|
20250102,101300,739229270,5980,5970,5980,5950,5071
|
|
20250102,101200,708960270,5960,5950,5980,5940,9466
|
|
20250102,101100,652550800,5950,5940,5950,5930,5880
|
|
20250102,101000,617636890,5930,5900,5950,5900,6301
|
|
20250102,100900,580314680,5910,5900,5910,5890,2262
|
|
20250102,100800,566979040,5900,5900,5910,5890,6012
|
|
20250102,100700,531508670,5900,5860,5900,5830,13189
|
|
20250102,100600,454055990,5870,5830,5870,5810,12881
|
|
20250102,100500,378915760,5850,5850,5850,5830,11354
|
|
20250102,100400,312556720,5860,5890,5890,5860,6248
|
|
20250102,100300,275900990,5900,5910,5910,5880,2884
|
|
20250102,100200,258895350,5880,5890,5910,5870,3036
|
|
20250102,100100,241029200,5890,5920,5930,5860,8690
|
|
20250102,100000,189736630,5930,5860,5930,5860,30548
|