589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,184600,101487340,6090,6090,6090,6090,73
|
|
20250103,184500,101487340,6090,6090,6090,6090,0
|
|
20250103,184400,101487340,6090,6090,6090,6090,0
|
|
20250103,184300,101487340,6090,6090,6090,6090,0
|
|
20250103,184200,101487340,6090,6090,6090,6090,0
|
|
20250103,184100,101487340,6090,6090,6090,6090,0
|
|
20250103,184000,101487340,6090,6090,6090,6090,0
|
|
20250103,183900,101487340,6090,6090,6090,6090,0
|
|
20250103,183800,101487340,6090,6090,6090,6090,0
|
|
20250103,183700,101487340,6090,6090,6090,6090,0
|
|
20250103,183600,101487340,6090,6090,6090,6090,0
|
|
20250103,183500,101487340,6090,6090,6090,6090,0
|
|
20250103,183400,101487340,6090,6090,6090,6090,0
|
|
20250103,183300,101487340,6090,6090,6090,6090,0
|
|
20250103,183200,101487340,6090,6090,6090,6090,0
|
|
20250103,183100,101487340,6090,6090,6090,6090,0
|
|
20250103,183000,101487340,6090,6090,6090,6090,0
|
|
20250103,182900,101487340,6090,6090,6090,6090,0
|
|
20250103,182800,101487340,6090,6090,6090,6090,0
|
|
20250103,182700,101487340,6090,6090,6090,6090,0
|
|
20250103,182600,101487340,6090,6090,6090,6090,0
|
|
20250103,182500,101487340,6090,6090,6090,6090,0
|
|
20250103,182400,101487340,6090,6090,6090,6090,0
|
|
20250103,182300,101487340,6090,6090,6090,6090,0
|
|
20250103,182200,101487340,6090,6090,6090,6090,0
|
|
20250103,182100,101487340,6090,6090,6090,6090,0
|
|
20250103,182000,101487340,6090,6090,6090,6090,0
|
|
20250103,181900,101487340,6090,6090,6090,6090,0
|
|
20250103,181800,101487340,6090,6090,6090,6090,0
|
|
20250103,181700,101487340,6090,6090,6090,6090,0
|
|
20250103,181600,101487340,6090,6090,6090,6090,73
|
|
20250103,181500,101487340,6090,6090,6090,6090,0
|
|
20250103,181400,101487340,6090,6090,6090,6090,0
|
|
20250103,181300,101487340,6090,6090,6090,6090,0
|
|
20250103,181200,101487340,6090,6090,6090,6090,0
|
|
20250103,181100,101487340,6090,6090,6090,6090,0
|
|
20250103,181000,101487340,6090,6090,6090,6090,0
|
|
20250103,180900,101487340,6090,6090,6090,6090,0
|
|
20250103,180800,101487340,6090,6090,6090,6090,0
|
|
20250103,180700,101487340,6090,6090,6090,6090,0
|
|
20250103,180600,101487340,6090,6090,6090,6090,0
|
|
20250103,180500,101487340,6090,6090,6090,6090,0
|
|
20250103,180400,101487340,6090,6090,6090,6090,0
|
|
20250103,180300,101487340,6090,6090,6090,6090,0
|
|
20250103,180200,101487340,6090,6090,6090,6090,0
|
|
20250103,180100,101487340,6090,6090,6090,6090,0
|
|
20250103,180000,101487340,6090,6090,6090,6090,0
|
|
20250103,175900,101487340,6090,6090,6090,6090,0
|
|
20250103,175800,101487340,6090,6090,6090,6090,0
|
|
20250103,175700,101487340,6090,6090,6090,6090,0
|
|
20250103,175600,101487340,6090,6090,6090,6090,0
|
|
20250103,175500,101487340,6090,6090,6090,6090,0
|
|
20250103,175400,101487340,6090,6090,6090,6090,0
|
|
20250103,175300,101487340,6090,6090,6090,6090,0
|
|
20250103,175200,101487340,6090,6090,6090,6090,0
|
|
20250103,175100,101487340,6090,6090,6090,6090,0
|
|
20250103,175000,101487340,6090,6090,6090,6090,0
|
|
20250103,174900,101487340,6090,6090,6090,6090,0
|
|
20250103,174800,101487340,6090,6090,6090,6090,0
|
|
20250103,174700,101487340,6090,6090,6090,6090,0
|
|
20250103,174600,101487340,6090,6090,6090,6090,73
|
|
20250103,174500,101487340,6090,6090,6090,6090,0
|
|
20250103,174400,101487340,6090,6090,6090,6090,0
|
|
20250103,174300,101487340,6090,6090,6090,6090,0
|
|
20250103,174200,101487340,6090,6090,6090,6090,0
|
|
20250103,174100,101487340,6090,6090,6090,6090,0
|
|
20250103,174000,101487340,6090,6090,6090,6090,0
|
|
20250103,173900,101487340,6090,6090,6090,6090,0
|
|
20250103,173800,101487340,6090,6090,6090,6090,0
|
|
20250103,173700,101487340,6090,6090,6090,6090,0
|
|
20250103,173600,101487340,6090,6090,6090,6090,0
|
|
20250103,173500,101487340,6090,6090,6090,6090,0
|
|
20250103,173400,101487340,6090,6090,6090,6090,0
|
|
20250103,173300,101487340,6090,6090,6090,6090,0
|
|
20250103,173200,101487340,6090,6090,6090,6090,0
|
|
20250103,173100,101487340,6090,6090,6090,6090,0
|
|
20250103,173000,101487340,6090,6090,6090,6090,0
|
|
20250103,172900,101487340,6090,6090,6090,6090,0
|
|
20250103,172800,101487340,6090,6090,6090,6090,0
|
|
20250103,172700,101487340,6090,6090,6090,6090,0
|
|
20250103,172600,101487340,6090,6090,6090,6090,0
|
|
20250103,172500,101487340,6090,6090,6090,6090,0
|
|
20250103,172400,101487340,6090,6090,6090,6090,0
|
|
20250103,172300,101487340,6090,6090,6090,6090,0
|
|
20250103,172200,101487340,6090,6090,6090,6090,0
|
|
20250103,172100,101487340,6090,6090,6090,6090,0
|
|
20250103,172000,101487340,6090,6090,6090,6090,0
|
|
20250103,171900,101487340,6090,6090,6090,6090,0
|
|
20250103,171800,101487340,6090,6090,6090,6090,0
|
|
20250103,171700,101487340,6090,6090,6090,6090,0
|
|
20250103,171600,101487340,6090,6090,6090,6090,73
|
|
20250103,171500,101487340,6090,6090,6090,6090,0
|
|
20250103,171400,101487340,6090,6090,6090,6090,0
|
|
20250103,171300,101487340,6090,6090,6090,6090,0
|
|
20250103,171200,101487340,6090,6090,6090,6090,0
|
|
20250103,171100,101487340,6090,6090,6090,6090,0
|
|
20250103,171000,101487340,6090,6090,6090,6090,0
|
|
20250103,170900,101487340,6090,6090,6090,6090,0
|
|
20250103,170800,101487340,6090,6090,6090,6090,0
|
|
20250103,170700,101487340,6090,6090,6090,6090,0
|
|
20250103,170600,101487340,6090,6090,6090,6090,0
|
|
20250103,170500,101487340,6090,6090,6090,6090,0
|
|
20250103,170400,101487340,6090,6090,6090,6090,0
|
|
20250103,170300,101487340,6090,6090,6090,6090,0
|
|
20250103,170200,101487340,6090,6090,6090,6090,0
|
|
20250103,170100,101487340,6090,6090,6090,6090,0
|
|
20250103,170000,101487340,6090,6090,6090,6090,0
|
|
20250103,165900,101487340,6090,6090,6090,6090,0
|
|
20250103,165800,101487340,6090,6090,6090,6090,0
|
|
20250103,165700,101487340,6090,6090,6090,6090,0
|
|
20250103,165600,101487340,6090,6090,6090,6090,0
|
|
20250103,165500,101487340,6090,6090,6090,6090,0
|
|
20250103,165400,101487340,6090,6090,6090,6090,0
|
|
20250103,165300,101487340,6090,6090,6090,6090,0
|
|
20250103,165200,101487340,6090,6090,6090,6090,0
|
|
20250103,165100,101487340,6090,6090,6090,6090,0
|
|
20250103,165000,101487340,6090,6090,6090,6090,0
|
|
20250103,164900,101487340,6090,6090,6090,6090,0
|
|
20250103,164800,101487340,6090,6090,6090,6090,0
|
|
20250103,164700,101487340,6090,6090,6090,6090,0
|
|
20250103,164600,101487340,6090,6090,6090,6090,73
|
|
20250103,164500,101487340,6090,6090,6090,6090,0
|
|
20250103,164400,101487340,6090,6090,6090,6090,0
|
|
20250103,164300,101487340,6090,6090,6090,6090,0
|
|
20250103,164200,101487340,6090,6090,6090,6090,0
|
|
20250103,164100,101487340,6090,6090,6090,6090,0
|
|
20250103,164000,101487340,6090,6090,6090,6090,0
|
|
20250103,163900,101487340,6090,6090,6090,6090,0
|
|
20250103,163800,101487340,6090,6090,6090,6090,0
|
|
20250103,163700,101487340,6090,6090,6090,6090,0
|
|
20250103,163600,101487340,6090,6090,6090,6090,0
|
|
20250103,163500,101487340,6090,6090,6090,6090,0
|
|
20250103,163400,101487340,6090,6090,6090,6090,0
|
|
20250103,163300,101487340,6090,6090,6090,6090,0
|
|
20250103,163200,101487340,6090,6090,6090,6090,0
|
|
20250103,163100,101487340,6090,6090,6090,6090,0
|
|
20250103,163000,101487340,6090,6090,6090,6090,0
|
|
20250103,162900,101487340,6090,6090,6090,6090,0
|
|
20250103,162800,101487340,6090,6090,6090,6090,0
|
|
20250103,162700,101487340,6090,6090,6090,6090,0
|
|
20250103,162600,101487340,6090,6090,6090,6090,0
|
|
20250103,162500,101487340,6090,6090,6090,6090,0
|
|
20250103,162400,101487340,6090,6090,6090,6090,0
|
|
20250103,162300,101487340,6090,6090,6090,6090,0
|
|
20250103,162200,101487340,6090,6090,6090,6090,0
|
|
20250103,162100,101487340,6090,6090,6090,6090,0
|
|
20250103,162000,101487340,6090,6090,6090,6090,0
|
|
20250103,161900,101487340,6090,6090,6090,6090,0
|
|
20250103,161800,101487340,6090,6090,6090,6090,0
|
|
20250103,161700,101487340,6090,6090,6090,6090,0
|
|
20250103,161600,101487340,6090,6090,6090,6090,73
|
|
20250103,161500,101487340,6090,6090,6090,6090,0
|
|
20250103,161400,101487340,6090,6090,6090,6090,0
|
|
20250103,161300,101487340,6090,6090,6090,6090,0
|
|
20250103,161200,101487340,6090,6090,6090,6090,0
|
|
20250103,161100,101487340,6090,6090,6090,6090,0
|
|
20250103,161000,101487340,6090,6090,6090,6090,0
|
|
20250103,160900,101487340,6090,6090,6090,6090,0
|
|
20250103,160800,101487340,6090,6090,6090,6090,0
|
|
20250103,160700,101487340,6090,6090,6090,6090,0
|
|
20250103,160600,101487340,6090,6090,6090,6090,0
|
|
20250103,160500,101487340,6090,6090,6090,6090,0
|
|
20250103,160400,101487340,6090,6090,6090,6090,0
|
|
20250103,160300,101487340,6090,6090,6090,6090,0
|
|
20250103,160200,101487340,6090,6090,6090,6090,0
|
|
20250103,160100,101487340,6090,6090,6090,6090,0
|
|
20250103,160000,101487340,6090,6090,6090,6090,0
|
|
20250103,155900,101487340,6090,6090,6090,6090,0
|
|
20250103,155800,101487340,6090,6090,6090,6090,0
|
|
20250103,155700,101487340,6090,6090,6090,6090,0
|
|
20250103,155600,101487340,6090,6090,6090,6090,0
|
|
20250103,155500,101487340,6090,6090,6090,6090,0
|
|
20250103,155400,101487340,6090,6090,6090,6090,0
|
|
20250103,155300,101487340,6090,6090,6090,6090,0
|
|
20250103,155200,101487340,6090,6090,6090,6090,0
|
|
20250103,155100,101487340,6090,6090,6090,6090,0
|
|
20250103,155000,101487340,6090,6090,6090,6090,0
|
|
20250103,154900,101487340,6090,6090,6090,6090,0
|
|
20250103,154800,101487340,6090,6090,6090,6090,0
|
|
20250103,154700,101487340,6090,6090,6090,6090,0
|
|
20250103,154600,101487340,6090,6090,6090,6090,73
|
|
20250103,154500,101487340,6090,6090,6090,6090,0
|
|
20250103,154400,101487340,6090,6090,6090,6090,0
|
|
20250103,154300,101487340,6090,6090,6090,6090,0
|
|
20250103,154200,101487340,6090,6090,6090,6090,0
|
|
20250103,154100,101487340,6090,6090,6090,6090,0
|
|
20250103,154000,101487340,6090,6090,6090,6090,0
|
|
20250103,153900,101487340,6090,6090,6090,6090,0
|
|
20250103,153800,101487340,6090,6090,6090,6090,0
|
|
20250103,153700,101487340,6090,6090,6090,6090,0
|
|
20250103,153600,101487340,6090,6090,6090,6090,0
|
|
20250103,153500,101487340,6090,6090,6090,6090,0
|
|
20250103,153400,101487340,6090,6090,6090,6090,0
|
|
20250103,153300,101487340,6090,6090,6090,6090,0
|
|
20250103,153200,101487340,6090,6090,6090,6090,0
|
|
20250103,153100,101487340,6090,6090,6090,6090,0
|
|
20250103,153000,101487340,6090,6090,6090,6090,73
|
|
20250103,152900,101042770,6090,6090,6090,6090,0
|
|
20250103,152800,101042770,6090,6090,6090,6090,0
|
|
20250103,152700,101042770,6090,6090,6090,6090,0
|
|
20250103,152600,101042770,6090,6090,6090,6090,0
|
|
20250103,152500,101042770,6090,6090,6090,6090,0
|
|
20250103,152400,101042770,6090,6090,6090,6090,0
|
|
20250103,152300,101042770,6090,6090,6090,6090,0
|
|
20250103,152200,101042770,6090,6090,6090,6090,0
|
|
20250103,152100,101042770,6090,6090,6090,6090,0
|
|
20250103,152000,101042770,6090,6090,6090,6090,0
|
|
20250103,151900,101042770,6090,6090,6090,6090,0
|
|
20250103,151800,101042770,6090,6090,6090,6090,0
|
|
20250103,151700,101042770,6090,6090,6090,6090,0
|
|
20250103,151600,101042770,6090,6090,6090,6090,0
|
|
20250103,151500,101042770,6090,6090,6090,6090,0
|
|
20250103,151400,101042770,6090,6090,6090,6090,0
|
|
20250103,151300,101042770,6090,6090,6090,6090,0
|
|
20250103,151200,101042770,6090,6090,6090,6090,0
|
|
20250103,151100,101042770,6090,6090,6090,6090,0
|
|
20250103,151000,101042770,6090,6090,6090,6090,0
|
|
20250103,150900,101042770,6090,6090,6090,6090,0
|
|
20250103,150800,101042770,6090,6090,6090,6090,0
|
|
20250103,150700,101042770,6090,6090,6090,6090,0
|
|
20250103,150600,101042770,6090,6090,6090,6090,0
|
|
20250103,150500,101042770,6090,6090,6090,6090,0
|
|
20250103,150400,101042770,6090,6090,6090,6090,0
|
|
20250103,150300,101042770,6090,6090,6090,6090,0
|
|
20250103,150200,101042770,6090,6090,6090,6090,0
|
|
20250103,150100,101042770,6090,6080,6090,6080,3
|
|
20250103,150000,101024520,6090,6090,6090,6090,0
|
|
20250103,145900,101024520,6090,6090,6090,6090,0
|
|
20250103,145800,101024520,6090,6090,6090,6090,0
|
|
20250103,145700,101024520,6090,6090,6090,6090,0
|
|
20250103,145600,101024520,6090,6090,6090,6090,0
|
|
20250103,145500,101024520,6090,6090,6090,6090,0
|
|
20250103,145400,101024520,6090,6090,6090,6090,0
|
|
20250103,145300,101024520,6090,6090,6090,6090,0
|
|
20250103,145200,101024520,6090,6090,6090,6090,0
|
|
20250103,145100,101024520,6090,6090,6090,6090,0
|
|
20250103,145000,101024520,6090,6090,6090,6090,0
|
|
20250103,144900,101024520,6090,6090,6090,6090,0
|
|
20250103,144800,101024520,6090,6090,6090,6090,1115
|
|
20250103,144700,94234170,6100,6100,6100,6100,0
|
|
20250103,144600,94234170,6100,6100,6100,6100,0
|
|
20250103,144500,94234170,6100,6100,6100,6100,802
|
|
20250103,144400,89341970,6090,6080,6090,6080,386
|
|
20250103,144300,86993150,6080,6080,6080,6080,0
|
|
20250103,144200,86993150,6080,6080,6080,6080,0
|
|
20250103,144100,86993150,6080,6070,6080,6070,885
|
|
20250103,144000,81619540,6060,6060,6060,6060,610
|
|
20250103,143900,77922940,6060,6060,6060,6060,0
|
|
20250103,143800,77922940,6060,6060,6060,6060,0
|
|
20250103,143700,77922940,6060,6060,6060,6060,0
|
|
20250103,143600,77922940,6060,6060,6060,6060,0
|
|
20250103,143500,77922940,6060,6060,6060,6060,0
|
|
20250103,143400,77922940,6060,6040,6060,6040,425
|
|
20250103,143300,75355400,6040,6040,6040,6040,0
|
|
20250103,143200,75355400,6040,6040,6040,6040,0
|
|
20250103,143100,75355400,6040,6040,6040,6040,0
|
|
20250103,143000,75355400,6040,6040,6040,6040,1
|
|
20250103,142900,75349360,6040,6040,6040,6040,0
|
|
20250103,142800,75349360,6040,6040,6040,6040,0
|
|
20250103,142700,75349360,6040,6040,6040,6040,0
|
|
20250103,142600,75349360,6040,6040,6040,6040,0
|
|
20250103,142500,75349360,6040,6040,6040,6040,0
|
|
20250103,142400,75349360,6040,6040,6040,6040,0
|
|
20250103,142300,75349360,6040,6040,6040,6040,0
|
|
20250103,142200,75349360,6040,6040,6040,6040,0
|
|
20250103,142100,75349360,6040,6040,6040,6040,34
|
|
20250103,142000,75144000,6050,6050,6050,6050,0
|
|
20250103,141900,75144000,6050,6050,6050,6050,0
|
|
20250103,141800,75144000,6050,6050,6050,6050,0
|
|
20250103,141700,75144000,6050,6050,6050,6050,0
|
|
20250103,141600,75144000,6050,6050,6050,6050,0
|
|
20250103,141500,75144000,6050,6050,6050,6050,0
|
|
20250103,141400,75144000,6050,6050,6050,6050,1
|
|
20250103,141300,75137950,6020,6020,6020,6020,423
|
|
20250103,141200,72591490,6060,6060,6060,6060,10
|
|
20250103,141100,72530890,6050,6050,6050,6050,83
|
|
20250103,141000,72028740,6050,6050,6050,6050,0
|
|
20250103,140900,72028740,6050,6050,6050,6050,0
|
|
20250103,140800,72028740,6050,6050,6050,6050,0
|
|
20250103,140700,72028740,6050,6050,6050,6050,0
|
|
20250103,140600,72028740,6050,6050,6050,6050,0
|
|
20250103,140500,72028740,6050,6050,6050,6050,0
|
|
20250103,140400,72028740,6050,6050,6050,6050,0
|
|
20250103,140300,72028740,6050,6050,6050,6050,0
|
|
20250103,140200,72028740,6050,6050,6050,6050,0
|
|
20250103,140100,72028740,6050,6050,6050,6050,0
|
|
20250103,140000,72028740,6050,6050,6050,6050,1
|
|
20250103,135900,72022690,6020,6020,6020,6020,0
|
|
20250103,135800,72022690,6020,6020,6020,6020,0
|
|
20250103,135700,72022690,6020,6020,6020,6020,20
|
|
20250103,135600,71902290,6060,6060,6060,6060,19
|
|
20250103,135500,71787150,6070,6070,6070,6070,0
|
|
20250103,135400,71787150,6070,6070,6070,6070,0
|
|
20250103,135300,71787150,6070,6070,6070,6070,0
|
|
20250103,135200,71787150,6070,6070,6070,6070,0
|
|
20250103,135100,71787150,6070,6070,6070,6070,0
|
|
20250103,135000,71787150,6070,6070,6070,6070,0
|
|
20250103,134900,71787150,6070,6070,6070,6070,0
|
|
20250103,134800,71787150,6070,6070,6070,6070,0
|
|
20250103,134700,71787150,6070,6070,6070,6070,0
|
|
20250103,134600,71787150,6070,6070,6070,6070,0
|
|
20250103,134500,71787150,6070,6070,6070,6070,0
|
|
20250103,134400,71787150,6070,6070,6070,6070,0
|
|
20250103,134300,71787150,6070,6070,6070,6070,0
|
|
20250103,134200,71787150,6070,6060,6070,6060,2
|
|
20250103,134100,71775020,6060,6060,6060,6060,0
|
|
20250103,134000,71775020,6060,6060,6060,6060,0
|
|
20250103,133900,71775020,6060,6060,6060,6060,0
|
|
20250103,133800,71775020,6060,6060,6060,6060,0
|
|
20250103,133700,71775020,6060,6060,6060,6060,0
|
|
20250103,133600,71775020,6060,6060,6060,6060,1
|
|
20250103,133500,71768960,6030,6030,6030,6030,0
|
|
20250103,133400,71768960,6030,6030,6030,6030,0
|
|
20250103,133300,71768960,6030,6030,6030,6030,0
|
|
20250103,133200,71768960,6030,6060,6060,6030,350
|
|
20250103,133100,69657920,6070,6070,6070,6070,0
|
|
20250103,133000,69657920,6070,6070,6070,6070,0
|
|
20250103,132900,69657920,6070,6070,6070,6070,0
|
|
20250103,132800,69657920,6070,6070,6070,6070,0
|
|
20250103,132700,69657920,6070,6070,6070,6070,0
|
|
20250103,132600,69657920,6070,6070,6070,6070,0
|
|
20250103,132500,69657920,6070,6070,6070,6070,0
|
|
20250103,132400,69657920,6070,6070,6070,6070,899
|
|
20250103,132300,64200990,6080,6080,6080,6080,0
|
|
20250103,132200,64200990,6080,6080,6080,6080,0
|
|
20250103,132100,64200990,6080,6080,6080,6080,0
|
|
20250103,132000,64200990,6080,6080,6080,6080,0
|
|
20250103,131900,64200990,6080,6080,6080,6080,0
|
|
20250103,131800,64200990,6080,6080,6080,6080,0
|
|
20250103,131700,64200990,6080,6080,6080,6080,0
|
|
20250103,131600,64200990,6080,6080,6080,6080,0
|
|
20250103,131500,64200990,6080,6080,6080,6080,0
|
|
20250103,131400,64200990,6080,6070,6080,6070,793
|
|
20250103,131300,59385570,6070,6070,6070,6070,0
|
|
20250103,131200,59385570,6070,6070,6070,6070,0
|
|
20250103,131100,59385570,6070,6070,6070,6070,0
|
|
20250103,131000,59385570,6070,6070,6070,6070,1
|
|
20250103,130900,59379500,6060,6060,6060,6060,0
|
|
20250103,130800,59379500,6060,6060,6060,6060,0
|
|
20250103,130700,59379500,6060,6050,6060,6050,1883
|
|
20250103,130600,47977520,6060,6050,6060,6050,109
|
|
20250103,130500,47317990,6050,6050,6050,6050,0
|
|
20250103,130400,47317990,6050,6050,6050,6050,0
|
|
20250103,130300,47317990,6050,6050,6050,6050,1
|
|
20250103,130200,47311940,6020,6020,6020,6020,0
|
|
20250103,130100,47311940,6020,6020,6020,6020,0
|
|
20250103,130000,47311940,6020,6020,6020,6020,0
|
|
20250103,125900,47311940,6020,6020,6020,6020,0
|
|
20250103,125800,47311940,6020,6020,6020,6020,0
|
|
20250103,125700,47311940,6020,6040,6040,6020,11
|
|
20250103,125600,47245610,6060,6060,6060,6060,0
|
|
20250103,125500,47245610,6060,6060,6060,6060,0
|
|
20250103,125400,47245610,6060,6060,6060,6060,0
|
|
20250103,125300,47245610,6060,6060,6060,6060,0
|
|
20250103,125200,47245610,6060,6060,6060,6060,0
|
|
20250103,125100,47245610,6060,6060,6060,6060,0
|
|
20250103,125000,47245610,6060,6060,6060,6060,0
|
|
20250103,124900,47245610,6060,6040,6060,6040,191
|
|
20250103,124800,46091950,6040,6040,6040,6040,6
|
|
20250103,124700,46055710,6040,6040,6040,6040,0
|
|
20250103,124600,46055710,6040,6040,6040,6040,0
|
|
20250103,124500,46055710,6040,6040,6040,6040,0
|
|
20250103,124400,46055710,6040,6040,6040,6040,0
|
|
20250103,124300,46055710,6040,6040,6040,6040,11
|
|
20250103,124200,45989270,6060,6060,6060,6060,0
|
|
20250103,124100,45989270,6060,6060,6060,6060,0
|
|
20250103,124000,45989270,6060,6060,6060,6060,0
|
|
20250103,123900,45989270,6060,6060,6060,6060,0
|
|
20250103,123800,45989270,6060,6060,6060,6060,0
|
|
20250103,123700,45989270,6060,6060,6060,6060,0
|
|
20250103,123600,45989270,6060,6060,6060,6060,0
|
|
20250103,123500,45989270,6060,6060,6060,6060,0
|
|
20250103,123400,45989270,6060,6060,6060,6060,0
|
|
20250103,123300,45989270,6060,6060,6060,6060,0
|
|
20250103,123200,45989270,6060,6060,6060,6060,0
|
|
20250103,123100,45989270,6060,6060,6060,6060,0
|
|
20250103,123000,45989270,6060,6060,6060,6060,0
|
|
20250103,122900,45989270,6060,6060,6060,6060,0
|
|
20250103,122800,45989270,6060,6060,6060,6060,0
|
|
20250103,122700,45989270,6060,6060,6060,6060,0
|
|
20250103,122600,45989270,6060,6060,6060,6060,0
|
|
20250103,122500,45989270,6060,6060,6060,6060,0
|
|
20250103,122400,45989270,6060,6060,6060,6060,0
|
|
20250103,122300,45989270,6060,6060,6060,6060,0
|
|
20250103,122200,45989270,6060,6060,6060,6060,0
|
|
20250103,122100,45989270,6060,6060,6060,6060,0
|
|
20250103,122000,45989270,6060,6060,6060,6060,0
|
|
20250103,121900,45989270,6060,6060,6060,6060,0
|
|
20250103,121800,45989270,6060,6060,6060,6060,0
|
|
20250103,121700,45989270,6060,6060,6060,6060,0
|
|
20250103,121600,45989270,6060,6060,6060,6060,0
|
|
20250103,121500,45989270,6060,6060,6060,6060,0
|
|
20250103,121400,45989270,6060,6060,6060,6060,0
|
|
20250103,121300,45989270,6060,6060,6060,6060,0
|
|
20250103,121200,45989270,6060,6060,6060,6060,0
|
|
20250103,121100,45989270,6060,6060,6060,6060,0
|
|
20250103,121000,45989270,6060,6060,6060,6060,0
|
|
20250103,120900,45989270,6060,6060,6060,6060,0
|
|
20250103,120800,45989270,6060,6060,6060,6060,0
|
|
20250103,120700,45989270,6060,6060,6060,6060,0
|
|
20250103,120600,45989270,6060,6060,6060,6060,0
|
|
20250103,120500,45989270,6060,6060,6060,6060,0
|
|
20250103,120400,45989270,6060,6060,6060,6060,0
|
|
20250103,120300,45989270,6060,6060,6060,6060,0
|
|
20250103,120200,45989270,6060,6060,6060,6060,0
|
|
20250103,120100,45989270,6060,6060,6060,6060,0
|
|
20250103,120000,45989270,6060,6060,6060,6060,0
|
|
20250103,115900,45989270,6060,6060,6060,6060,0
|
|
20250103,115800,45989270,6060,6060,6060,6060,0
|
|
20250103,115700,45989270,6060,6060,6060,6060,0
|
|
20250103,115600,45989270,6060,6060,6060,6060,0
|
|
20250103,115500,45989270,6060,6060,6060,6060,0
|
|
20250103,115400,45989270,6060,6060,6060,6060,0
|
|
20250103,115300,45989270,6060,6060,6060,6060,0
|
|
20250103,115200,45989270,6060,6060,6060,6060,0
|
|
20250103,115100,45989270,6060,6060,6060,6060,0
|
|
20250103,115000,45989270,6060,6060,6060,6060,0
|
|
20250103,114900,45989270,6060,6060,6060,6060,0
|
|
20250103,114800,45989270,6060,6060,6060,6060,1
|
|
20250103,114700,45983210,6070,6070,6070,6070,0
|
|
20250103,114600,45983210,6070,6070,6070,6070,0
|
|
20250103,114500,45983210,6070,6070,6070,6070,0
|
|
20250103,114400,45983210,6070,6070,6070,6070,0
|
|
20250103,114300,45983210,6070,6070,6070,6070,0
|
|
20250103,114200,45983210,6070,6070,6070,6070,0
|
|
20250103,114100,45983210,6070,6070,6070,6070,1
|
|
20250103,114000,45977140,6060,6060,6060,6060,0
|
|
20250103,113900,45977140,6060,6060,6060,6060,0
|
|
20250103,113800,45977140,6060,6060,6060,6060,0
|
|
20250103,113700,45977140,6060,6060,6060,6060,0
|
|
20250103,113600,45977140,6060,6060,6060,6060,0
|
|
20250103,113500,45977140,6060,6060,6060,6060,0
|
|
20250103,113400,45977140,6060,6060,6060,6060,0
|
|
20250103,113300,45977140,6060,6060,6060,6060,0
|
|
20250103,113200,45977140,6060,6060,6060,6060,70
|
|
20250103,113100,45552940,6060,6060,6060,6060,0
|
|
20250103,113000,45552940,6060,6060,6060,6060,50
|
|
20250103,112900,45249940,6060,6060,6060,6060,0
|
|
20250103,112800,45249940,6060,6060,6060,6060,0
|
|
20250103,112700,45249940,6060,6060,6060,6060,1
|
|
20250103,112600,45243880,6060,6050,6060,6050,436
|
|
20250103,112500,42604230,6050,6050,6050,6050,0
|
|
20250103,112400,42604230,6050,6050,6050,6050,0
|
|
20250103,112300,42604230,6050,6050,6050,6050,0
|
|
20250103,112200,42604230,6050,6050,6050,6050,0
|
|
20250103,112100,42604230,6050,6050,6050,6050,0
|
|
20250103,112000,42604230,6050,6050,6050,6050,0
|
|
20250103,111900,42604230,6050,6050,6050,6050,0
|
|
20250103,111800,42604230,6050,6050,6050,6050,0
|
|
20250103,111700,42604230,6050,6050,6050,6050,0
|
|
20250103,111600,42604230,6050,6050,6050,6050,0
|
|
20250103,111500,42604230,6050,6050,6050,6050,0
|
|
20250103,111400,42604230,6050,6050,6050,6050,0
|
|
20250103,111300,42604230,6050,6050,6050,6050,0
|
|
20250103,111200,42604230,6050,6050,6050,6050,0
|
|
20250103,111100,42604230,6050,6050,6050,6050,1
|
|
20250103,111000,42598180,6040,6040,6040,6040,0
|
|
20250103,110900,42598180,6040,6040,6040,6040,346
|
|
20250103,110800,40508340,6040,6040,6040,6040,0
|
|
20250103,110700,40508340,6040,6040,6040,6040,0
|
|
20250103,110600,40508340,6040,6040,6040,6040,0
|
|
20250103,110500,40508340,6040,6040,6040,6040,0
|
|
20250103,110400,40508340,6040,6040,6040,6040,0
|
|
20250103,110300,40508340,6040,6040,6040,6040,0
|
|
20250103,110200,40508340,6040,6040,6040,6040,0
|
|
20250103,110100,40508340,6040,6040,6040,6040,0
|
|
20250103,110000,40508340,6040,6040,6040,6040,0
|
|
20250103,105900,40508340,6040,6040,6040,6040,0
|
|
20250103,105800,40508340,6040,6040,6040,6040,0
|
|
20250103,105700,40508340,6040,6040,6040,6010,654
|
|
20250103,105600,36574860,6050,6050,6050,6050,0
|
|
20250103,105500,36574860,6050,6050,6050,6050,0
|
|
20250103,105400,36574860,6050,6050,6050,6050,0
|
|
20250103,105300,36574860,6050,6050,6050,6050,0
|
|
20250103,105200,36574860,6050,6050,6050,6050,0
|
|
20250103,105100,36574860,6050,6050,6050,6050,0
|
|
20250103,105000,36574860,6050,6050,6050,6050,0
|
|
20250103,104900,36574860,6050,6050,6050,6050,0
|
|
20250103,104800,36574860,6050,6050,6050,6050,0
|
|
20250103,104700,36574860,6050,6050,6050,6050,0
|
|
20250103,104600,36574860,6050,6050,6050,6050,0
|
|
20250103,104500,36574860,6050,6050,6050,6050,1
|
|
20250103,104400,36568810,6060,6060,6060,6060,0
|
|
20250103,104300,36568810,6060,6060,6060,6060,0
|
|
20250103,104200,36568810,6060,6060,6060,6060,0
|
|
20250103,104100,36568810,6060,6060,6060,6060,0
|
|
20250103,104000,36568810,6060,6060,6060,6060,32
|
|
20250103,103900,36374890,6070,6070,6070,6070,0
|
|
20250103,103800,36374890,6070,6070,6070,6070,0
|
|
20250103,103700,36374890,6070,6070,6070,6070,0
|
|
20250103,103600,36374890,6070,6070,6070,6070,0
|
|
20250103,103500,36374890,6070,6070,6070,6070,0
|
|
20250103,103400,36374890,6070,6070,6070,6070,0
|
|
20250103,103300,36374890,6070,6070,6070,6070,0
|
|
20250103,103200,36374890,6070,6070,6070,6070,0
|
|
20250103,103100,36374890,6070,6070,6070,6070,0
|
|
20250103,103000,36374890,6070,6070,6070,6070,0
|
|
20250103,102900,36374890,6070,6070,6070,6070,0
|
|
20250103,102800,36374890,6070,6070,6070,6070,1
|
|
20250103,102700,36368820,6080,6080,6080,6080,0
|
|
20250103,102600,36368820,6080,6080,6080,6080,0
|
|
20250103,102500,36368820,6080,6080,6080,6080,0
|
|
20250103,102400,36368820,6080,6080,6080,6080,0
|
|
20250103,102300,36368820,6080,6080,6080,6080,0
|
|
20250103,102200,36368820,6080,6080,6080,6080,0
|
|
20250103,102100,36368820,6080,6080,6080,6080,0
|
|
20250103,102000,36368820,6080,6080,6080,6080,54
|
|
20250103,101900,36040500,6080,6080,6080,6080,0
|
|
20250103,101800,36040500,6080,6080,6080,6080,0
|
|
20250103,101700,36040500,6080,6080,6080,6080,0
|
|
20250103,101600,36040500,6080,6080,6080,6080,0
|
|
20250103,101500,36040500,6080,6080,6080,6080,0
|
|
20250103,101400,36040500,6080,6080,6080,6080,0
|
|
20250103,101300,36040500,6080,6090,6090,6080,4
|
|
20250103,101200,36016170,6060,6060,6060,6060,0
|
|
20250103,101100,36016170,6060,6060,6060,6060,0
|
|
20250103,101000,36016170,6060,6060,6060,6060,0
|
|
20250103,100900,36016170,6060,6060,6060,6060,0
|
|
20250103,100800,36016170,6060,6060,6060,6060,0
|
|
20250103,100700,36016170,6060,6060,6060,6060,0
|
|
20250103,100600,36016170,6060,6060,6060,6060,34
|
|
20250103,100500,35810130,6060,6060,6060,6060,44
|
|
20250103,100400,35543490,6060,6060,6060,6060,0
|
|
20250103,100300,35543490,6060,6060,6060,6060,28
|
|
20250103,100200,35373810,6060,6060,6060,6060,3
|
|
20250103,100100,35355630,6060,6060,6060,6060,2
|
|
20250103,100000,35343510,6090,6090,6090,6090,0
|
|
20250103,095900,35343510,6090,6090,6090,6090,0
|
|
20250103,095800,35343510,6090,6070,6090,6070,900
|
|
20250103,095700,29867620,6070,6070,6070,6070,0
|
|
20250103,095600,29867620,6070,6070,6070,6070,0
|
|
20250103,095500,29867620,6070,6040,6070,6040,4
|
|
20250103,095400,29843430,6040,6040,6040,6040,2
|
|
20250103,095300,29831350,6080,6090,6090,6080,9
|
|
20250103,095200,29776570,6090,6090,6090,6090,586
|
|
20250103,095100,26207830,6080,6070,6080,6070,110
|
|
20250103,095000,25539080,6060,6060,6060,6060,9
|
|
20250103,094900,25484540,6060,6060,6060,6050,508
|
|
20250103,094800,22406120,6020,6040,6060,6020,624
|
|
20250103,094700,18626210,6050,6050,6050,6050,0
|
|
20250103,094600,18626210,6050,6030,6050,6020,410
|
|
20250103,094500,16147230,6050,6040,6050,6040,108
|
|
20250103,094400,15493910,6030,6030,6030,6030,884
|
|
20250103,094300,10163390,6050,6050,6050,6050,611
|
|
20250103,094200,6466840,6040,6020,6040,6020,19
|
|
20250103,094100,6352270,6010,6000,6010,6000,6
|
|
20250103,094000,6316220,6000,5990,6000,5990,135
|
|
20250103,093900,5506280,5990,5980,5990,5980,3
|
|
20250103,093800,5488330,5970,5970,5970,5970,339
|
|
20250103,093700,3464500,5960,5950,5960,5950,440
|
|
20250103,093600,846480,5910,5910,5910,5910,0
|
|
20250103,093500,846480,5910,5910,5910,5910,69
|
|
20250103,093400,438690,5960,5960,5960,5960,0
|
|
20250103,093300,438690,5960,5960,5960,5960,0
|
|
20250103,093200,438690,5960,5960,5960,5960,0
|
|
20250103,093100,438690,5960,5960,5960,5960,0
|
|
20250103,093000,438690,5960,5960,5960,5960,1
|
|
20250103,092900,432730,5960,5960,5960,5960,0
|
|
20250103,092800,432730,5960,5960,5960,5960,0
|
|
20250103,092700,432730,5960,5960,5960,5960,0
|
|
20250103,092600,432730,5960,5960,5960,5960,0
|
|
20250103,092500,432730,5960,5960,5960,5960,0
|
|
20250103,092400,432730,5960,5960,5960,5960,0
|
|
20250103,092300,432730,5960,5960,5960,5960,0
|
|
20250103,092200,432730,5960,5960,5960,5960,0
|
|
20250103,092100,432730,5960,5960,5960,5960,0
|
|
20250103,092000,432730,5960,5960,5960,5960,0
|
|
20250103,091900,432730,5960,5960,5960,5960,0
|
|
20250103,091800,432730,5960,5960,5960,5960,0
|
|
20250103,091700,432730,5960,5960,5960,5960,0
|
|
20250103,091600,432730,5960,5960,5960,5960,0
|
|
20250103,091500,432730,5960,5960,5960,5960,0
|
|
20250103,091400,432730,5960,5960,5960,5960,0
|
|
20250103,091300,432730,5960,5960,5960,5960,0
|
|
20250103,091200,432730,5960,5960,5960,5960,0
|
|
20250103,091100,432730,5960,5960,5960,5960,0
|
|
20250103,091000,432730,5960,5960,5960,5960,16
|
|
20250103,090900,337370,5910,5910,5910,5910,0
|
|
20250103,090800,337370,5910,5910,5910,5910,1
|
|
20250103,090700,331460,5960,5960,5960,5960,0
|
|
20250103,090600,331460,5960,5960,5960,5960,0
|
|
20250103,090500,331460,5960,5960,5960,5960,0
|
|
20250103,090400,331460,5960,5960,5960,5960,0
|
|
20250103,090300,331460,5960,5960,5960,5960,0
|
|
20250103,090200,331460,5960,5960,5960,5960,0
|
|
20250103,090100,331460,5960,5960,5960,5960,0
|
|
20250103,090000,331460,5960,5910,5960,5910,56
|