589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,184600,67441210,6120,6120,6120,6120,280
|
|
20250106,184500,67441210,6120,6120,6120,6120,0
|
|
20250106,184400,67441210,6120,6120,6120,6120,0
|
|
20250106,184300,67441210,6120,6120,6120,6120,0
|
|
20250106,184200,67441210,6120,6120,6120,6120,0
|
|
20250106,184100,67441210,6120,6120,6120,6120,0
|
|
20250106,184000,67441210,6120,6120,6120,6120,0
|
|
20250106,183900,67441210,6120,6120,6120,6120,0
|
|
20250106,183800,67441210,6120,6120,6120,6120,0
|
|
20250106,183700,67441210,6120,6120,6120,6120,0
|
|
20250106,183600,67441210,6120,6120,6120,6120,0
|
|
20250106,183500,67441210,6120,6120,6120,6120,0
|
|
20250106,183400,67441210,6120,6120,6120,6120,0
|
|
20250106,183300,67441210,6120,6120,6120,6120,0
|
|
20250106,183200,67441210,6120,6120,6120,6120,0
|
|
20250106,183100,67441210,6120,6120,6120,6120,0
|
|
20250106,183000,67441210,6120,6120,6120,6120,0
|
|
20250106,182900,67441210,6120,6120,6120,6120,0
|
|
20250106,182800,67441210,6120,6120,6120,6120,0
|
|
20250106,182700,67441210,6120,6120,6120,6120,0
|
|
20250106,182600,67441210,6120,6120,6120,6120,0
|
|
20250106,182500,67441210,6120,6120,6120,6120,0
|
|
20250106,182400,67441210,6120,6120,6120,6120,0
|
|
20250106,182300,67441210,6120,6120,6120,6120,0
|
|
20250106,182200,67441210,6120,6120,6120,6120,0
|
|
20250106,182100,67441210,6120,6120,6120,6120,0
|
|
20250106,182000,67441210,6120,6120,6120,6120,0
|
|
20250106,181900,67441210,6120,6120,6120,6120,0
|
|
20250106,181800,67441210,6120,6120,6120,6120,0
|
|
20250106,181700,67441210,6120,6120,6120,6120,0
|
|
20250106,181600,67441210,6120,6120,6120,6120,280
|
|
20250106,181500,67441210,6120,6120,6120,6120,0
|
|
20250106,181400,67441210,6120,6120,6120,6120,0
|
|
20250106,181300,67441210,6120,6120,6120,6120,0
|
|
20250106,181200,67441210,6120,6120,6120,6120,0
|
|
20250106,181100,67441210,6120,6120,6120,6120,0
|
|
20250106,181000,67441210,6120,6120,6120,6120,0
|
|
20250106,180900,67441210,6120,6120,6120,6120,0
|
|
20250106,180800,67441210,6120,6120,6120,6120,0
|
|
20250106,180700,67441210,6120,6120,6120,6120,0
|
|
20250106,180600,67441210,6120,6120,6120,6120,0
|
|
20250106,180500,67441210,6120,6120,6120,6120,0
|
|
20250106,180400,67441210,6120,6120,6120,6120,0
|
|
20250106,180300,67441210,6120,6120,6120,6120,0
|
|
20250106,180200,67441210,6120,6120,6120,6120,0
|
|
20250106,180100,67441210,6120,6120,6120,6120,0
|
|
20250106,180000,67441210,6120,6120,6120,6120,0
|
|
20250106,175900,67441210,6120,6120,6120,6120,0
|
|
20250106,175800,67441210,6120,6120,6120,6120,0
|
|
20250106,175700,67441210,6120,6120,6120,6120,0
|
|
20250106,175600,67441210,6120,6120,6120,6120,0
|
|
20250106,175500,67441210,6120,6120,6120,6120,0
|
|
20250106,175400,67441210,6120,6120,6120,6120,0
|
|
20250106,175300,67441210,6120,6120,6120,6120,0
|
|
20250106,175200,67441210,6120,6120,6120,6120,0
|
|
20250106,175100,67441210,6120,6120,6120,6120,0
|
|
20250106,175000,67441210,6120,6120,6120,6120,0
|
|
20250106,174900,67441210,6120,6120,6120,6120,0
|
|
20250106,174800,67441210,6120,6120,6120,6120,0
|
|
20250106,174700,67441210,6120,6120,6120,6120,0
|
|
20250106,174600,67441210,6120,6120,6120,6120,280
|
|
20250106,174500,67441210,6120,6120,6120,6120,0
|
|
20250106,174400,67441210,6120,6120,6120,6120,0
|
|
20250106,174300,67441210,6120,6120,6120,6120,0
|
|
20250106,174200,67441210,6120,6120,6120,6120,0
|
|
20250106,174100,67441210,6120,6120,6120,6120,0
|
|
20250106,174000,67441210,6120,6120,6120,6120,0
|
|
20250106,173900,67441210,6120,6120,6120,6120,0
|
|
20250106,173800,67441210,6120,6120,6120,6120,0
|
|
20250106,173700,67441210,6120,6120,6120,6120,0
|
|
20250106,173600,67441210,6120,6120,6120,6120,0
|
|
20250106,173500,67441210,6120,6120,6120,6120,0
|
|
20250106,173400,67441210,6120,6120,6120,6120,0
|
|
20250106,173300,67441210,6120,6120,6120,6120,0
|
|
20250106,173200,67441210,6120,6120,6120,6120,0
|
|
20250106,173100,67441210,6120,6120,6120,6120,0
|
|
20250106,173000,67441210,6120,6120,6120,6120,0
|
|
20250106,172900,67441210,6120,6120,6120,6120,0
|
|
20250106,172800,67441210,6120,6120,6120,6120,0
|
|
20250106,172700,67441210,6120,6120,6120,6120,0
|
|
20250106,172600,67441210,6120,6120,6120,6120,0
|
|
20250106,172500,67441210,6120,6120,6120,6120,0
|
|
20250106,172400,67441210,6120,6120,6120,6120,0
|
|
20250106,172300,67441210,6120,6120,6120,6120,0
|
|
20250106,172200,67441210,6120,6120,6120,6120,0
|
|
20250106,172100,67441210,6120,6120,6120,6120,0
|
|
20250106,172000,67441210,6120,6120,6120,6120,0
|
|
20250106,171900,67441210,6120,6120,6120,6120,0
|
|
20250106,171800,67441210,6120,6120,6120,6120,0
|
|
20250106,171700,67441210,6120,6120,6120,6120,0
|
|
20250106,171600,67441210,6120,6120,6120,6120,280
|
|
20250106,171500,67441210,6120,6120,6120,6120,0
|
|
20250106,171400,67441210,6120,6120,6120,6120,0
|
|
20250106,171300,67441210,6120,6120,6120,6120,0
|
|
20250106,171200,67441210,6120,6120,6120,6120,0
|
|
20250106,171100,67441210,6120,6120,6120,6120,0
|
|
20250106,171000,67441210,6120,6120,6120,6120,0
|
|
20250106,170900,67441210,6120,6120,6120,6120,0
|
|
20250106,170800,67441210,6120,6120,6120,6120,0
|
|
20250106,170700,67441210,6120,6120,6120,6120,0
|
|
20250106,170600,67441210,6120,6120,6120,6120,0
|
|
20250106,170500,67441210,6120,6120,6120,6120,0
|
|
20250106,170400,67441210,6120,6120,6120,6120,0
|
|
20250106,170300,67441210,6120,6120,6120,6120,0
|
|
20250106,170200,67441210,6120,6120,6120,6120,0
|
|
20250106,170100,67441210,6120,6120,6120,6120,0
|
|
20250106,170000,67441210,6120,6120,6120,6120,0
|
|
20250106,165900,67441210,6120,6120,6120,6120,0
|
|
20250106,165800,67441210,6120,6120,6120,6120,0
|
|
20250106,165700,67441210,6120,6120,6120,6120,0
|
|
20250106,165600,67441210,6120,6120,6120,6120,0
|
|
20250106,165500,67441210,6120,6120,6120,6120,0
|
|
20250106,165400,67441210,6120,6120,6120,6120,0
|
|
20250106,165300,67441210,6120,6120,6120,6120,0
|
|
20250106,165200,67441210,6120,6120,6120,6120,0
|
|
20250106,165100,67441210,6120,6120,6120,6120,0
|
|
20250106,165000,67441210,6120,6120,6120,6120,0
|
|
20250106,164900,67441210,6120,6120,6120,6120,0
|
|
20250106,164800,67441210,6120,6120,6120,6120,0
|
|
20250106,164700,67441210,6120,6120,6120,6120,0
|
|
20250106,164600,67441210,6120,6120,6120,6120,280
|
|
20250106,164500,67441210,6120,6120,6120,6120,0
|
|
20250106,164400,67441210,6120,6120,6120,6120,0
|
|
20250106,164300,67441210,6120,6120,6120,6120,0
|
|
20250106,164200,67441210,6120,6120,6120,6120,0
|
|
20250106,164100,67441210,6120,6120,6120,6120,0
|
|
20250106,164000,67441210,6120,6120,6120,6120,0
|
|
20250106,163900,67441210,6120,6120,6120,6120,0
|
|
20250106,163800,67441210,6120,6120,6120,6120,0
|
|
20250106,163700,67441210,6120,6120,6120,6120,0
|
|
20250106,163600,67441210,6120,6120,6120,6120,0
|
|
20250106,163500,67441210,6120,6120,6120,6120,0
|
|
20250106,163400,67441210,6120,6120,6120,6120,0
|
|
20250106,163300,67441210,6120,6120,6120,6120,0
|
|
20250106,163200,67441210,6120,6120,6120,6120,0
|
|
20250106,163100,67441210,6120,6120,6120,6120,0
|
|
20250106,163000,67441210,6120,6120,6120,6120,0
|
|
20250106,162900,67441210,6120,6120,6120,6120,0
|
|
20250106,162800,67441210,6120,6120,6120,6120,0
|
|
20250106,162700,67441210,6120,6120,6120,6120,0
|
|
20250106,162600,67441210,6120,6120,6120,6120,0
|
|
20250106,162500,67441210,6120,6120,6120,6120,0
|
|
20250106,162400,67441210,6120,6120,6120,6120,0
|
|
20250106,162300,67441210,6120,6120,6120,6120,0
|
|
20250106,162200,67441210,6120,6120,6120,6120,0
|
|
20250106,162100,67441210,6120,6120,6120,6120,0
|
|
20250106,162000,67441210,6120,6120,6120,6120,0
|
|
20250106,161900,67441210,6120,6120,6120,6120,0
|
|
20250106,161800,67441210,6120,6120,6120,6120,0
|
|
20250106,161700,67441210,6120,6120,6120,6120,0
|
|
20250106,161600,67441210,6120,6120,6120,6120,280
|
|
20250106,161500,67441210,6120,6120,6120,6120,0
|
|
20250106,161400,67441210,6120,6120,6120,6120,0
|
|
20250106,161300,67441210,6120,6120,6120,6120,0
|
|
20250106,161200,67441210,6120,6120,6120,6120,0
|
|
20250106,161100,67441210,6120,6120,6120,6120,0
|
|
20250106,161000,67441210,6120,6120,6120,6120,0
|
|
20250106,160900,67441210,6120,6120,6120,6120,0
|
|
20250106,160800,67441210,6120,6120,6120,6120,0
|
|
20250106,160700,67441210,6120,6120,6120,6120,0
|
|
20250106,160600,67441210,6120,6120,6120,6120,0
|
|
20250106,160500,67441210,6120,6120,6120,6120,0
|
|
20250106,160400,67441210,6120,6120,6120,6120,0
|
|
20250106,160300,67441210,6120,6120,6120,6120,0
|
|
20250106,160200,67441210,6120,6120,6120,6120,0
|
|
20250106,160100,67441210,6120,6120,6120,6120,0
|
|
20250106,160000,67441210,6120,6120,6120,6120,0
|
|
20250106,155900,67441210,6120,6120,6120,6120,0
|
|
20250106,155800,67441210,6120,6120,6120,6120,0
|
|
20250106,155700,67441210,6120,6120,6120,6120,0
|
|
20250106,155600,67441210,6120,6120,6120,6120,0
|
|
20250106,155500,67441210,6120,6120,6120,6120,0
|
|
20250106,155400,67441210,6120,6120,6120,6120,0
|
|
20250106,155300,67441210,6120,6120,6120,6120,0
|
|
20250106,155200,67441210,6120,6120,6120,6120,0
|
|
20250106,155100,67441210,6120,6120,6120,6120,0
|
|
20250106,155000,67441210,6120,6120,6120,6120,0
|
|
20250106,154900,67441210,6120,6120,6120,6120,0
|
|
20250106,154800,67441210,6120,6120,6120,6120,0
|
|
20250106,154700,67441210,6120,6120,6120,6120,0
|
|
20250106,154600,67441210,6120,6120,6120,6120,280
|
|
20250106,154500,67441210,6120,6120,6120,6120,0
|
|
20250106,154400,67441210,6120,6120,6120,6120,0
|
|
20250106,154300,67441210,6120,6120,6120,6120,0
|
|
20250106,154200,67441210,6120,6120,6120,6120,0
|
|
20250106,154100,67441210,6120,6120,6120,6120,0
|
|
20250106,154000,67441210,6120,6120,6120,6120,0
|
|
20250106,153900,67441210,6120,6120,6120,6120,0
|
|
20250106,153800,67441210,6120,6120,6120,6120,0
|
|
20250106,153700,67441210,6120,6120,6120,6120,0
|
|
20250106,153600,67441210,6120,6120,6120,6120,0
|
|
20250106,153500,67441210,6120,6120,6120,6120,0
|
|
20250106,153400,67441210,6120,6120,6120,6120,0
|
|
20250106,153300,67441210,6120,6120,6120,6120,0
|
|
20250106,153200,67441210,6120,6120,6120,6120,0
|
|
20250106,153100,67441210,6120,6120,6120,6120,0
|
|
20250106,153000,67441210,6120,6120,6120,6120,280
|
|
20250106,152900,65727610,6130,6130,6130,6130,0
|
|
20250106,152800,65727610,6130,6130,6130,6130,0
|
|
20250106,152700,65727610,6130,6130,6130,6130,0
|
|
20250106,152600,65727610,6130,6130,6130,6130,0
|
|
20250106,152500,65727610,6130,6130,6130,6130,0
|
|
20250106,152400,65727610,6130,6130,6130,6130,0
|
|
20250106,152300,65727610,6130,6130,6130,6130,0
|
|
20250106,152200,65727610,6130,6130,6130,6130,0
|
|
20250106,152100,65727610,6130,6130,6130,6130,0
|
|
20250106,152000,65727610,6130,6130,6130,6130,0
|
|
20250106,151900,65727610,6130,6130,6130,6130,1
|
|
20250106,151800,65721480,6120,6120,6120,6120,247
|
|
20250106,151700,64209840,6130,6130,6130,6130,0
|
|
20250106,151600,64209840,6130,6110,6130,6110,267
|
|
20250106,151500,62578250,6110,6110,6110,6110,0
|
|
20250106,151400,62578250,6110,6110,6110,6110,0
|
|
20250106,151300,62578250,6110,6110,6110,6110,0
|
|
20250106,151200,62578250,6110,6110,6110,6110,0
|
|
20250106,151100,62578250,6110,6110,6110,6110,0
|
|
20250106,151000,62578250,6110,6110,6110,6110,0
|
|
20250106,150900,62578250,6110,6110,6110,6110,0
|
|
20250106,150800,62578250,6110,6110,6110,6110,1
|
|
20250106,150700,62572140,6130,6130,6130,6130,0
|
|
20250106,150600,62572140,6130,6120,6130,6120,80
|
|
20250106,150500,62082240,6110,6110,6110,6110,0
|
|
20250106,150400,62082240,6110,6110,6110,6110,0
|
|
20250106,150300,62082240,6110,6110,6110,6110,0
|
|
20250106,150200,62082240,6110,6110,6110,6110,0
|
|
20250106,150100,62082240,6110,6110,6110,6110,0
|
|
20250106,150000,62082240,6110,6110,6110,6110,0
|
|
20250106,145900,62082240,6110,6110,6110,6110,0
|
|
20250106,145800,62082240,6110,6110,6110,6110,34
|
|
20250106,145700,61874500,6110,6110,6110,6110,0
|
|
20250106,145600,61874500,6110,6110,6110,6110,1
|
|
20250106,145500,61868390,6100,6100,6100,6100,0
|
|
20250106,145400,61868390,6100,6100,6100,6100,0
|
|
20250106,145300,61868390,6100,6100,6100,6100,0
|
|
20250106,145200,61868390,6100,6100,6100,6100,0
|
|
20250106,145100,61868390,6100,6100,6100,6100,0
|
|
20250106,145000,61868390,6100,6100,6100,6100,5
|
|
20250106,144900,61837890,6110,6110,6110,6110,0
|
|
20250106,144800,61837890,6110,6110,6110,6110,0
|
|
20250106,144700,61837890,6110,6110,6110,6110,0
|
|
20250106,144600,61837890,6110,6110,6110,6110,0
|
|
20250106,144500,61837890,6110,6110,6110,6110,0
|
|
20250106,144400,61837890,6110,6110,6110,6110,0
|
|
20250106,144300,61837890,6110,6110,6110,6110,0
|
|
20250106,144200,61837890,6110,6110,6110,6110,0
|
|
20250106,144100,61837890,6110,6110,6110,6110,0
|
|
20250106,144000,61837890,6110,6110,6110,6110,0
|
|
20250106,143900,61837890,6110,6110,6110,6110,0
|
|
20250106,143800,61837890,6110,6110,6110,6110,0
|
|
20250106,143700,61837890,6110,6110,6110,6110,0
|
|
20250106,143600,61837890,6110,6110,6110,6110,0
|
|
20250106,143500,61837890,6110,6110,6110,6110,14
|
|
20250106,143400,61752350,6110,6110,6110,6110,0
|
|
20250106,143300,61752350,6110,6110,6110,6110,0
|
|
20250106,143200,61752350,6110,6110,6110,6110,0
|
|
20250106,143100,61752350,6110,6110,6110,6110,0
|
|
20250106,143000,61752350,6110,6110,6110,6110,1
|
|
20250106,142900,61746240,6110,6110,6110,6110,0
|
|
20250106,142800,61746240,6110,6110,6110,6110,0
|
|
20250106,142700,61746240,6110,6110,6110,6110,0
|
|
20250106,142600,61746240,6110,6110,6110,6110,0
|
|
20250106,142500,61746240,6110,6110,6110,6110,0
|
|
20250106,142400,61746240,6110,6110,6110,6110,0
|
|
20250106,142300,61746240,6110,6110,6110,6110,0
|
|
20250106,142200,61746240,6110,6110,6110,6110,0
|
|
20250106,142100,61746240,6110,6110,6110,6110,0
|
|
20250106,142000,61746240,6110,6110,6110,6110,0
|
|
20250106,141900,61746240,6110,6110,6110,6110,0
|
|
20250106,141800,61746240,6110,6110,6110,6110,0
|
|
20250106,141700,61746240,6110,6110,6110,6110,0
|
|
20250106,141600,61746240,6110,6110,6110,6110,0
|
|
20250106,141500,61746240,6110,6110,6110,6110,0
|
|
20250106,141400,61746240,6110,6110,6110,6110,0
|
|
20250106,141300,61746240,6110,6110,6110,6110,0
|
|
20250106,141200,61746240,6110,6110,6110,6110,0
|
|
20250106,141100,61746240,6110,6110,6110,6110,0
|
|
20250106,141000,61746240,6110,6110,6110,6110,0
|
|
20250106,140900,61746240,6110,6110,6110,6110,0
|
|
20250106,140800,61746240,6110,6110,6110,6110,0
|
|
20250106,140700,61746240,6110,6110,6110,6110,0
|
|
20250106,140600,61746240,6110,6110,6110,6110,0
|
|
20250106,140500,61746240,6110,6110,6110,6110,0
|
|
20250106,140400,61746240,6110,6110,6110,6110,0
|
|
20250106,140300,61746240,6110,6110,6110,6110,0
|
|
20250106,140200,61746240,6110,6110,6110,6110,0
|
|
20250106,140100,61746240,6110,6110,6110,6110,0
|
|
20250106,140000,61746240,6110,6110,6110,6110,0
|
|
20250106,135900,61746240,6110,6110,6110,6110,0
|
|
20250106,135800,61746240,6110,6110,6110,6110,0
|
|
20250106,135700,61746240,6110,6110,6110,6110,0
|
|
20250106,135600,61746240,6110,6110,6110,6110,0
|
|
20250106,135500,61746240,6110,6110,6110,6110,0
|
|
20250106,135400,61746240,6110,6110,6110,6110,0
|
|
20250106,135300,61746240,6110,6110,6110,6110,0
|
|
20250106,135200,61746240,6110,6110,6110,6110,0
|
|
20250106,135100,61746240,6110,6090,6110,6090,2
|
|
20250106,135000,61734040,6110,6110,6110,6110,0
|
|
20250106,134900,61734040,6110,6110,6110,6110,0
|
|
20250106,134800,61734040,6110,6110,6110,6110,0
|
|
20250106,134700,61734040,6110,6110,6110,6110,0
|
|
20250106,134600,61734040,6110,6110,6110,6110,0
|
|
20250106,134500,61734040,6110,6110,6110,6110,0
|
|
20250106,134400,61734040,6110,6110,6110,6110,0
|
|
20250106,134300,61734040,6110,6110,6110,6110,1
|
|
20250106,134200,61727930,6130,6130,6130,6130,0
|
|
20250106,134100,61727930,6130,6130,6130,6130,0
|
|
20250106,134000,61727930,6130,6130,6130,6130,0
|
|
20250106,133900,61727930,6130,6130,6130,6130,0
|
|
20250106,133800,61727930,6130,6130,6130,6130,0
|
|
20250106,133700,61727930,6130,6130,6130,6130,0
|
|
20250106,133600,61727930,6130,6130,6130,6130,0
|
|
20250106,133500,61727930,6130,6130,6130,6130,0
|
|
20250106,133400,61727930,6130,6130,6130,6130,0
|
|
20250106,133300,61727930,6130,6130,6130,6130,0
|
|
20250106,133200,61727930,6130,6130,6130,6130,0
|
|
20250106,133100,61727930,6130,6120,6130,6120,3
|
|
20250106,133000,61709560,6100,6100,6100,6100,0
|
|
20250106,132900,61709560,6100,6100,6100,6100,8
|
|
20250106,132800,61660760,6120,6120,6120,6120,0
|
|
20250106,132700,61660760,6120,6120,6120,6120,1
|
|
20250106,132600,61654640,6130,6120,6130,6120,19
|
|
20250106,132500,61538350,6110,6110,6110,6110,0
|
|
20250106,132400,61538350,6110,6100,6110,6100,700
|
|
20250106,132300,57261360,6100,6100,6100,6100,0
|
|
20250106,132200,57261360,6100,6100,6100,6100,0
|
|
20250106,132100,57261360,6100,6100,6100,6100,0
|
|
20250106,132000,57261360,6100,6100,6100,6100,0
|
|
20250106,131900,57261360,6100,6100,6100,6100,0
|
|
20250106,131800,57261360,6100,6100,6100,6100,0
|
|
20250106,131700,57261360,6100,6100,6100,6100,0
|
|
20250106,131600,57261360,6100,6100,6100,6100,0
|
|
20250106,131500,57261360,6100,6100,6100,6100,0
|
|
20250106,131400,57261360,6100,6100,6100,6100,0
|
|
20250106,131300,57261360,6100,6100,6100,6100,0
|
|
20250106,131200,57261360,6100,6100,6100,6100,0
|
|
20250106,131100,57261360,6100,6100,6100,6100,1
|
|
20250106,131000,57255260,6080,6080,6080,6080,1
|
|
20250106,130900,57249180,6110,6110,6110,6110,0
|
|
20250106,130800,57249180,6110,6110,6110,6110,0
|
|
20250106,130700,57249180,6110,6110,6110,6110,0
|
|
20250106,130600,57249180,6110,6110,6110,6110,0
|
|
20250106,130500,57249180,6110,6110,6110,6110,23
|
|
20250106,130400,57108650,6110,6110,6110,6110,3
|
|
20250106,130300,57090320,6110,6110,6110,6110,0
|
|
20250106,130200,57090320,6110,6110,6110,6110,0
|
|
20250106,130100,57090320,6110,6110,6110,6110,0
|
|
20250106,130000,57090320,6110,6110,6110,6110,0
|
|
20250106,125900,57090320,6110,6110,6110,6110,0
|
|
20250106,125800,57090320,6110,6110,6110,6110,0
|
|
20250106,125700,57090320,6110,6110,6110,6110,0
|
|
20250106,125600,57090320,6110,6110,6110,6110,0
|
|
20250106,125500,57090320,6110,6110,6110,6110,0
|
|
20250106,125400,57090320,6110,6110,6110,6110,0
|
|
20250106,125300,57090320,6110,6110,6110,6110,0
|
|
20250106,125200,57090320,6110,6110,6110,6110,0
|
|
20250106,125100,57090320,6110,6110,6110,6110,1
|
|
20250106,125000,57084210,6090,6090,6090,6090,0
|
|
20250106,124900,57084210,6090,6090,6090,6090,0
|
|
20250106,124800,57084210,6090,6090,6090,6090,3
|
|
20250106,124700,57065940,6100,6100,6100,6100,0
|
|
20250106,124600,57065940,6100,6100,6100,6100,0
|
|
20250106,124500,57065940,6100,6100,6100,6100,0
|
|
20250106,124400,57065940,6100,6100,6100,6100,0
|
|
20250106,124300,57065940,6100,6100,6100,6100,0
|
|
20250106,124200,57065940,6100,6100,6100,6100,1
|
|
20250106,124100,57059840,6110,6110,6110,6110,0
|
|
20250106,124000,57059840,6110,6110,6110,6110,0
|
|
20250106,123900,57059840,6110,6110,6110,6110,2
|
|
20250106,123800,57047620,6110,6110,6110,6110,0
|
|
20250106,123700,57047620,6110,6110,6110,6110,0
|
|
20250106,123600,57047620,6110,6110,6110,6110,0
|
|
20250106,123500,57047620,6110,6110,6110,6110,0
|
|
20250106,123400,57047620,6110,6110,6110,6110,0
|
|
20250106,123300,57047620,6110,6110,6110,6110,0
|
|
20250106,123200,57047620,6110,6110,6110,6110,0
|
|
20250106,123100,57047620,6110,6110,6110,6110,0
|
|
20250106,123000,57047620,6110,6110,6110,6110,0
|
|
20250106,122900,57047620,6110,6110,6110,6110,0
|
|
20250106,122800,57047620,6110,6110,6110,6110,0
|
|
20250106,122700,57047620,6110,6110,6110,6110,0
|
|
20250106,122600,57047620,6110,6110,6110,6110,0
|
|
20250106,122500,57047620,6110,6110,6110,6110,0
|
|
20250106,122400,57047620,6110,6110,6110,6110,0
|
|
20250106,122300,57047620,6110,6110,6110,6110,0
|
|
20250106,122200,57047620,6110,6110,6110,6110,0
|
|
20250106,122100,57047620,6110,6110,6110,6110,0
|
|
20250106,122000,57047620,6110,6110,6110,6110,0
|
|
20250106,121900,57047620,6110,6110,6110,6110,0
|
|
20250106,121800,57047620,6110,6110,6110,6110,0
|
|
20250106,121700,57047620,6110,6110,6110,6110,0
|
|
20250106,121600,57047620,6110,6110,6110,6110,0
|
|
20250106,121500,57047620,6110,6110,6110,6110,0
|
|
20250106,121400,57047620,6110,6110,6110,6110,0
|
|
20250106,121300,57047620,6110,6110,6110,6110,0
|
|
20250106,121200,57047620,6110,6110,6110,6110,0
|
|
20250106,121100,57047620,6110,6110,6110,6110,0
|
|
20250106,121000,57047620,6110,6110,6110,6110,1
|
|
20250106,120900,57041510,6110,6110,6110,6110,0
|
|
20250106,120800,57041510,6110,6110,6110,6110,0
|
|
20250106,120700,57041510,6110,6110,6110,6110,1
|
|
20250106,120600,57035400,6120,6120,6120,6120,0
|
|
20250106,120500,57035400,6120,6120,6120,6120,0
|
|
20250106,120400,57035400,6120,6120,6120,6120,0
|
|
20250106,120300,57035400,6120,6120,6120,6120,0
|
|
20250106,120200,57035400,6120,6120,6120,6120,0
|
|
20250106,120100,57035400,6120,6120,6120,6120,0
|
|
20250106,120000,57035400,6120,6120,6120,6120,0
|
|
20250106,115900,57035400,6120,6120,6120,6120,0
|
|
20250106,115800,57035400,6120,6120,6120,6120,0
|
|
20250106,115700,57035400,6120,6120,6120,6120,0
|
|
20250106,115600,57035400,6120,6120,6120,6120,0
|
|
20250106,115500,57035400,6120,6120,6120,6120,1
|
|
20250106,115400,57029280,6130,6130,6130,6130,0
|
|
20250106,115300,57029280,6130,6130,6130,6130,0
|
|
20250106,115200,57029280,6130,6130,6130,6130,0
|
|
20250106,115100,57029280,6130,6130,6130,6130,0
|
|
20250106,115000,57029280,6130,6130,6130,6130,0
|
|
20250106,114900,57029280,6130,6130,6130,6130,0
|
|
20250106,114800,57029280,6130,6130,6130,6130,0
|
|
20250106,114700,57029280,6130,6130,6130,6130,0
|
|
20250106,114600,57029280,6130,6130,6130,6130,0
|
|
20250106,114500,57029280,6130,6130,6130,6130,0
|
|
20250106,114400,57029280,6130,6130,6130,6130,0
|
|
20250106,114300,57029280,6130,6130,6130,6130,0
|
|
20250106,114200,57029280,6130,6130,6130,6130,0
|
|
20250106,114100,57029280,6130,6130,6130,6130,0
|
|
20250106,114000,57029280,6130,6130,6130,6130,0
|
|
20250106,113900,57029280,6130,6130,6130,6130,0
|
|
20250106,113800,57029280,6130,6130,6130,6130,0
|
|
20250106,113700,57029280,6130,6130,6130,6130,0
|
|
20250106,113600,57029280,6130,6130,6130,6130,0
|
|
20250106,113500,57029280,6130,6130,6130,6130,0
|
|
20250106,113400,57029280,6130,6130,6130,6130,0
|
|
20250106,113300,57029280,6130,6130,6130,6130,0
|
|
20250106,113200,57029280,6130,6130,6130,6130,0
|
|
20250106,113100,57029280,6130,6130,6130,6130,0
|
|
20250106,113000,57029280,6130,6130,6130,6130,0
|
|
20250106,112900,57029280,6130,6130,6130,6130,0
|
|
20250106,112800,57029280,6130,6120,6130,6120,7
|
|
20250106,112700,56986430,6120,6120,6120,6120,0
|
|
20250106,112600,56986430,6120,6120,6120,6120,0
|
|
20250106,112500,56986430,6120,6120,6120,6120,130
|
|
20250106,112400,56190830,6120,6120,6120,6120,0
|
|
20250106,112300,56190830,6120,6120,6120,6120,0
|
|
20250106,112200,56190830,6120,6120,6120,6120,0
|
|
20250106,112100,56190830,6120,6120,6120,6120,390
|
|
20250106,112000,53804030,6120,6120,6120,6120,0
|
|
20250106,111900,53804030,6120,6120,6120,6120,0
|
|
20250106,111800,53804030,6120,6120,6120,6120,0
|
|
20250106,111700,53804030,6120,6120,6120,6120,0
|
|
20250106,111600,53804030,6120,6120,6120,6120,0
|
|
20250106,111500,53804030,6120,6120,6120,6120,0
|
|
20250106,111400,53804030,6120,6120,6120,6120,0
|
|
20250106,111300,53804030,6120,6120,6120,6120,0
|
|
20250106,111200,53804030,6120,6120,6120,6120,721
|
|
20250106,111100,49391510,6110,6110,6110,6110,0
|
|
20250106,111000,49391510,6110,6110,6120,6110,539
|
|
20250106,110900,46098210,6120,6120,6120,6120,0
|
|
20250106,110800,46098210,6120,6110,6120,6110,134
|
|
20250106,110700,45279420,6110,6110,6110,6110,0
|
|
20250106,110600,45279420,6110,6110,6110,6110,0
|
|
20250106,110500,45279420,6110,6110,6110,6110,0
|
|
20250106,110400,45279420,6110,6110,6110,6110,0
|
|
20250106,110300,45279420,6110,6110,6110,6110,0
|
|
20250106,110200,45279420,6110,6110,6110,6110,0
|
|
20250106,110100,45279420,6110,6110,6110,6110,1
|
|
20250106,110000,45273310,6080,6080,6080,6080,0
|
|
20250106,105900,45273310,6080,6080,6080,6080,0
|
|
20250106,105800,45273310,6080,6080,6080,6080,0
|
|
20250106,105700,45273310,6080,6080,6080,6080,0
|
|
20250106,105600,45273310,6080,6080,6080,6080,0
|
|
20250106,105500,45273310,6080,6080,6080,6080,0
|
|
20250106,105400,45273310,6080,6080,6080,6080,0
|
|
20250106,105300,45273310,6080,6080,6080,6080,0
|
|
20250106,105200,45273310,6080,6080,6080,6080,0
|
|
20250106,105100,45273310,6080,6100,6100,6080,196
|
|
20250106,105000,44079990,6120,6120,6120,6120,20
|
|
20250106,104900,43957590,6120,6120,6120,6120,0
|
|
20250106,104800,43957590,6120,6120,6120,6120,0
|
|
20250106,104700,43957590,6120,6120,6120,6120,0
|
|
20250106,104600,43957590,6120,6120,6120,6120,0
|
|
20250106,104500,43957590,6120,6120,6120,6120,1
|
|
20250106,104400,43951470,6110,6100,6110,6100,1548
|
|
20250106,104300,34497950,6100,6100,6100,6100,0
|
|
20250106,104200,34497950,6100,6100,6100,6100,0
|
|
20250106,104100,34497950,6100,6100,6100,6100,0
|
|
20250106,104000,34497950,6100,6100,6100,6100,0
|
|
20250106,103900,34497950,6100,6100,6100,6100,0
|
|
20250106,103800,34497950,6100,6100,6100,6100,0
|
|
20250106,103700,34497950,6100,6100,6100,6100,0
|
|
20250106,103600,34497950,6100,6100,6100,6100,2
|
|
20250106,103500,34485750,6100,6100,6100,6100,0
|
|
20250106,103400,34485750,6100,6100,6100,6100,0
|
|
20250106,103300,34485750,6100,6100,6100,6100,0
|
|
20250106,103200,34485750,6100,6100,6100,6100,1
|
|
20250106,103100,34479650,6110,6110,6110,6110,0
|
|
20250106,103000,34479650,6110,6110,6110,6110,0
|
|
20250106,102900,34479650,6110,6110,6110,6110,0
|
|
20250106,102800,34479650,6110,6110,6110,6110,0
|
|
20250106,102700,34479650,6110,6110,6110,6110,0
|
|
20250106,102600,34479650,6110,6110,6110,6110,0
|
|
20250106,102500,34479650,6110,6110,6110,6110,0
|
|
20250106,102400,34479650,6110,6110,6110,6110,0
|
|
20250106,102300,34479650,6110,6110,6110,6110,0
|
|
20250106,102200,34479650,6110,6110,6110,6110,0
|
|
20250106,102100,34479650,6110,6110,6110,6110,0
|
|
20250106,102000,34479650,6110,6110,6110,6110,1
|
|
20250106,101900,34473540,6070,6070,6070,6070,0
|
|
20250106,101800,34473540,6070,6070,6070,6070,850
|
|
20250106,101700,29314040,6070,6070,6070,6070,0
|
|
20250106,101600,29314040,6070,6070,6070,6070,0
|
|
20250106,101500,29314040,6070,6100,6100,6070,444
|
|
20250106,101400,26618550,6120,6120,6120,6120,0
|
|
20250106,101300,26618550,6120,6120,6120,6120,0
|
|
20250106,101200,26618550,6120,6120,6120,6120,0
|
|
20250106,101100,26618550,6120,6120,6120,6120,0
|
|
20250106,101000,26618550,6120,6120,6120,6120,0
|
|
20250106,100900,26618550,6120,6120,6120,6120,0
|
|
20250106,100800,26618550,6120,6120,6120,6120,1
|
|
20250106,100700,26612430,6110,6110,6110,6110,0
|
|
20250106,100600,26612430,6110,6110,6110,6110,0
|
|
20250106,100500,26612430,6110,6120,6120,6110,3
|
|
20250106,100400,26594080,6120,6120,6120,6120,0
|
|
20250106,100300,26594080,6120,6120,6120,6120,0
|
|
20250106,100200,26594080,6120,6120,6120,6120,0
|
|
20250106,100100,26594080,6120,6120,6120,6120,0
|
|
20250106,100000,26594080,6120,6120,6120,6120,37
|
|
20250106,095900,26367640,6120,6120,6120,6120,0
|
|
20250106,095800,26367640,6120,6120,6120,6120,0
|
|
20250106,095700,26367640,6120,6110,6120,6110,1264
|
|
20250106,095600,18632140,6120,6120,6120,6120,0
|
|
20250106,095500,18632140,6120,6120,6120,6120,0
|
|
20250106,095400,18632140,6120,6120,6120,6120,0
|
|
20250106,095300,18632140,6120,6120,6120,6120,0
|
|
20250106,095200,18632140,6120,6120,6120,6120,0
|
|
20250106,095100,18632140,6120,6120,6120,6120,0
|
|
20250106,095000,18632140,6120,6120,6120,6120,0
|
|
20250106,094900,18632140,6120,6120,6120,6120,0
|
|
20250106,094800,18632140,6120,6120,6120,6120,2
|
|
20250106,094700,18619900,6120,6120,6120,6120,0
|
|
20250106,094600,18619900,6120,6120,6120,6120,0
|
|
20250106,094500,18619900,6120,6120,6120,6120,0
|
|
20250106,094400,18619900,6120,6120,6120,6120,0
|
|
20250106,094300,18619900,6120,6120,6120,6120,0
|
|
20250106,094200,18619900,6120,6120,6120,6120,1
|
|
20250106,094100,18613780,6120,6110,6120,6110,106
|
|
20250106,094000,17966040,6120,6120,6120,6120,0
|
|
20250106,093900,17966040,6120,6120,6120,6120,0
|
|
20250106,093800,17966040,6120,6120,6120,6120,0
|
|
20250106,093700,17966040,6120,6120,6120,6120,41
|
|
20250106,093600,17715120,6120,6120,6120,6120,400
|
|
20250106,093500,15267120,6110,6110,6110,6110,0
|
|
20250106,093400,15267120,6110,6110,6110,6110,24
|
|
20250106,093300,15120480,6120,6120,6120,6120,0
|
|
20250106,093200,15120480,6120,6120,6120,6120,0
|
|
20250106,093100,15120480,6120,6120,6120,6120,200
|
|
20250106,093000,13896480,6120,6120,6120,6120,200
|
|
20250106,092900,12672480,6110,6100,6110,6100,192
|
|
20250106,092800,11499440,6100,6100,6100,6100,0
|
|
20250106,092700,11499440,6100,6100,6100,6100,0
|
|
20250106,092600,11499440,6100,6100,6100,6100,1200
|
|
20250106,092500,4179440,6100,6100,6100,6100,0
|
|
20250106,092400,4179440,6100,6100,6100,6100,0
|
|
20250106,092300,4179440,6100,6100,6100,6100,0
|
|
20250106,092200,4179440,6100,6100,6100,6100,0
|
|
20250106,092100,4179440,6100,6100,6100,6100,0
|
|
20250106,092000,4179440,6100,6100,6100,6100,0
|
|
20250106,091900,4179440,6100,6100,6100,6100,3
|
|
20250106,091800,4161140,6090,6090,6090,6090,1
|
|
20250106,091700,4155050,6100,6100,6100,6100,290
|
|
20250106,091600,2386050,6110,6110,6110,6110,0
|
|
20250106,091500,2386050,6110,6110,6110,6110,0
|
|
20250106,091400,2386050,6110,6110,6110,6110,0
|
|
20250106,091300,2386050,6110,6110,6110,6110,95
|
|
20250106,091200,1805600,6100,6100,6100,6100,0
|
|
20250106,091100,1805600,6100,6100,6100,6100,0
|
|
20250106,091000,1805600,6100,6100,6100,6100,15
|
|
20250106,090900,1714100,6100,6100,6100,6100,0
|
|
20250106,090800,1714100,6100,6100,6100,6100,0
|
|
20250106,090700,1714100,6100,6100,6100,6100,0
|
|
20250106,090600,1714100,6100,6100,6100,6100,0
|
|
20250106,090500,1714100,6100,6100,6100,6100,137
|
|
20250106,090400,878400,6100,6100,6100,6100,0
|
|
20250106,090300,878400,6100,6100,6100,6100,0
|
|
20250106,090200,878400,6100,6100,6100,6100,0
|
|
20250106,090100,878400,6100,6100,6100,6100,0
|
|
20250106,090000,878400,6100,6100,6100,6100,144
|