589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,184600,33947660,6030,6030,6030,6030,216
|
|
20250109,184500,33947660,6030,6030,6030,6030,0
|
|
20250109,184400,33947660,6030,6030,6030,6030,0
|
|
20250109,184300,33947660,6030,6030,6030,6030,0
|
|
20250109,184200,33947660,6030,6030,6030,6030,0
|
|
20250109,184100,33947660,6030,6030,6030,6030,0
|
|
20250109,184000,33947660,6030,6030,6030,6030,0
|
|
20250109,183900,33947660,6030,6030,6030,6030,0
|
|
20250109,183800,33947660,6030,6030,6030,6030,0
|
|
20250109,183700,33947660,6030,6030,6030,6030,0
|
|
20250109,183600,33947660,6030,6030,6030,6030,0
|
|
20250109,183500,33947660,6030,6030,6030,6030,0
|
|
20250109,183400,33947660,6030,6030,6030,6030,0
|
|
20250109,183300,33947660,6030,6030,6030,6030,0
|
|
20250109,183200,33947660,6030,6030,6030,6030,0
|
|
20250109,183100,33947660,6030,6030,6030,6030,0
|
|
20250109,183000,33947660,6030,6030,6030,6030,0
|
|
20250109,182900,33947660,6030,6030,6030,6030,0
|
|
20250109,182800,33947660,6030,6030,6030,6030,0
|
|
20250109,182700,33947660,6030,6030,6030,6030,0
|
|
20250109,182600,33947660,6030,6030,6030,6030,0
|
|
20250109,182500,33947660,6030,6030,6030,6030,0
|
|
20250109,182400,33947660,6030,6030,6030,6030,0
|
|
20250109,182300,33947660,6030,6030,6030,6030,0
|
|
20250109,182200,33947660,6030,6030,6030,6030,0
|
|
20250109,182100,33947660,6030,6030,6030,6030,0
|
|
20250109,182000,33947660,6030,6030,6030,6030,0
|
|
20250109,181900,33947660,6030,6030,6030,6030,0
|
|
20250109,181800,33947660,6030,6030,6030,6030,0
|
|
20250109,181700,33947660,6030,6030,6030,6030,0
|
|
20250109,181600,33947660,6030,6030,6030,6030,216
|
|
20250109,181500,33947660,6030,6030,6030,6030,0
|
|
20250109,181400,33947660,6030,6030,6030,6030,0
|
|
20250109,181300,33947660,6030,6030,6030,6030,0
|
|
20250109,181200,33947660,6030,6030,6030,6030,0
|
|
20250109,181100,33947660,6030,6030,6030,6030,0
|
|
20250109,181000,33947660,6030,6030,6030,6030,0
|
|
20250109,180900,33947660,6030,6030,6030,6030,0
|
|
20250109,180800,33947660,6030,6030,6030,6030,0
|
|
20250109,180700,33947660,6030,6030,6030,6030,0
|
|
20250109,180600,33947660,6030,6030,6030,6030,0
|
|
20250109,180500,33947660,6030,6030,6030,6030,0
|
|
20250109,180400,33947660,6030,6030,6030,6030,0
|
|
20250109,180300,33947660,6030,6030,6030,6030,0
|
|
20250109,180200,33947660,6030,6030,6030,6030,0
|
|
20250109,180100,33947660,6030,6030,6030,6030,0
|
|
20250109,180000,33947660,6030,6030,6030,6030,0
|
|
20250109,175900,33947660,6030,6030,6030,6030,0
|
|
20250109,175800,33947660,6030,6030,6030,6030,0
|
|
20250109,175700,33947660,6030,6030,6030,6030,0
|
|
20250109,175600,33947660,6030,6030,6030,6030,0
|
|
20250109,175500,33947660,6030,6030,6030,6030,0
|
|
20250109,175400,33947660,6030,6030,6030,6030,0
|
|
20250109,175300,33947660,6030,6030,6030,6030,0
|
|
20250109,175200,33947660,6030,6030,6030,6030,0
|
|
20250109,175100,33947660,6030,6030,6030,6030,0
|
|
20250109,175000,33947660,6030,6030,6030,6030,0
|
|
20250109,174900,33947660,6030,6030,6030,6030,0
|
|
20250109,174800,33947660,6030,6030,6030,6030,0
|
|
20250109,174700,33947660,6030,6030,6030,6030,0
|
|
20250109,174600,33947660,6030,6030,6030,6030,216
|
|
20250109,174500,33947660,6030,6030,6030,6030,0
|
|
20250109,174400,33947660,6030,6030,6030,6030,0
|
|
20250109,174300,33947660,6030,6030,6030,6030,0
|
|
20250109,174200,33947660,6030,6030,6030,6030,0
|
|
20250109,174100,33947660,6030,6030,6030,6030,0
|
|
20250109,174000,33947660,6030,6030,6030,6030,0
|
|
20250109,173900,33947660,6030,6030,6030,6030,0
|
|
20250109,173800,33947660,6030,6030,6030,6030,0
|
|
20250109,173700,33947660,6030,6030,6030,6030,0
|
|
20250109,173600,33947660,6030,6030,6030,6030,0
|
|
20250109,173500,33947660,6030,6030,6030,6030,0
|
|
20250109,173400,33947660,6030,6030,6030,6030,0
|
|
20250109,173300,33947660,6030,6030,6030,6030,0
|
|
20250109,173200,33947660,6030,6030,6030,6030,0
|
|
20250109,173100,33947660,6030,6030,6030,6030,0
|
|
20250109,173000,33947660,6030,6030,6030,6030,0
|
|
20250109,172900,33947660,6030,6030,6030,6030,0
|
|
20250109,172800,33947660,6030,6030,6030,6030,0
|
|
20250109,172700,33947660,6030,6030,6030,6030,0
|
|
20250109,172600,33947660,6030,6030,6030,6030,0
|
|
20250109,172500,33947660,6030,6030,6030,6030,0
|
|
20250109,172400,33947660,6030,6030,6030,6030,0
|
|
20250109,172300,33947660,6030,6030,6030,6030,0
|
|
20250109,172200,33947660,6030,6030,6030,6030,0
|
|
20250109,172100,33947660,6030,6030,6030,6030,0
|
|
20250109,172000,33947660,6030,6030,6030,6030,0
|
|
20250109,171900,33947660,6030,6030,6030,6030,0
|
|
20250109,171800,33947660,6030,6030,6030,6030,0
|
|
20250109,171700,33947660,6030,6030,6030,6030,0
|
|
20250109,171600,33947660,6030,6030,6030,6030,216
|
|
20250109,171500,33947660,6030,6030,6030,6030,0
|
|
20250109,171400,33947660,6030,6030,6030,6030,0
|
|
20250109,171300,33947660,6030,6030,6030,6030,0
|
|
20250109,171200,33947660,6030,6030,6030,6030,0
|
|
20250109,171100,33947660,6030,6030,6030,6030,0
|
|
20250109,171000,33947660,6030,6030,6030,6030,0
|
|
20250109,170900,33947660,6030,6030,6030,6030,0
|
|
20250109,170800,33947660,6030,6030,6030,6030,0
|
|
20250109,170700,33947660,6030,6030,6030,6030,0
|
|
20250109,170600,33947660,6030,6030,6030,6030,0
|
|
20250109,170500,33947660,6030,6030,6030,6030,0
|
|
20250109,170400,33947660,6030,6030,6030,6030,0
|
|
20250109,170300,33947660,6030,6030,6030,6030,0
|
|
20250109,170200,33947660,6030,6030,6030,6030,0
|
|
20250109,170100,33947660,6030,6030,6030,6030,0
|
|
20250109,170000,33947660,6030,6030,6030,6030,0
|
|
20250109,165900,33947660,6030,6030,6030,6030,0
|
|
20250109,165800,33947660,6030,6030,6030,6030,0
|
|
20250109,165700,33947660,6030,6030,6030,6030,0
|
|
20250109,165600,33947660,6030,6030,6030,6030,0
|
|
20250109,165500,33947660,6030,6030,6030,6030,0
|
|
20250109,165400,33947660,6030,6030,6030,6030,0
|
|
20250109,165300,33947660,6030,6030,6030,6030,0
|
|
20250109,165200,33947660,6030,6030,6030,6030,0
|
|
20250109,165100,33947660,6030,6030,6030,6030,0
|
|
20250109,165000,33947660,6030,6030,6030,6030,0
|
|
20250109,164900,33947660,6030,6030,6030,6030,0
|
|
20250109,164800,33947660,6030,6030,6030,6030,0
|
|
20250109,164700,33947660,6030,6030,6030,6030,0
|
|
20250109,164600,33947660,6030,6030,6030,6030,216
|
|
20250109,164500,33947660,6030,6030,6030,6030,0
|
|
20250109,164400,33947660,6030,6030,6030,6030,0
|
|
20250109,164300,33947660,6030,6030,6030,6030,0
|
|
20250109,164200,33947660,6030,6030,6030,6030,0
|
|
20250109,164100,33947660,6030,6030,6030,6030,0
|
|
20250109,164000,33947660,6030,6030,6030,6030,0
|
|
20250109,163900,33947660,6030,6030,6030,6030,0
|
|
20250109,163800,33947660,6030,6030,6030,6030,0
|
|
20250109,163700,33947660,6030,6030,6030,6030,0
|
|
20250109,163600,33947660,6030,6030,6030,6030,0
|
|
20250109,163500,33947660,6030,6030,6030,6030,0
|
|
20250109,163400,33947660,6030,6030,6030,6030,0
|
|
20250109,163300,33947660,6030,6030,6030,6030,0
|
|
20250109,163200,33947660,6030,6030,6030,6030,0
|
|
20250109,163100,33947660,6030,6030,6030,6030,0
|
|
20250109,163000,33947660,6030,6030,6030,6030,0
|
|
20250109,162900,33947660,6030,6030,6030,6030,0
|
|
20250109,162800,33947660,6030,6030,6030,6030,0
|
|
20250109,162700,33947660,6030,6030,6030,6030,0
|
|
20250109,162600,33947660,6030,6030,6030,6030,0
|
|
20250109,162500,33947660,6030,6030,6030,6030,0
|
|
20250109,162400,33947660,6030,6030,6030,6030,0
|
|
20250109,162300,33947660,6030,6030,6030,6030,0
|
|
20250109,162200,33947660,6030,6030,6030,6030,0
|
|
20250109,162100,33947660,6030,6030,6030,6030,0
|
|
20250109,162000,33947660,6030,6030,6030,6030,0
|
|
20250109,161900,33947660,6030,6030,6030,6030,0
|
|
20250109,161800,33947660,6030,6030,6030,6030,0
|
|
20250109,161700,33947660,6030,6030,6030,6030,0
|
|
20250109,161600,33947660,6030,6030,6030,6030,216
|
|
20250109,161500,33947660,6030,6030,6030,6030,0
|
|
20250109,161400,33947660,6030,6030,6030,6030,0
|
|
20250109,161300,33947660,6030,6030,6030,6030,0
|
|
20250109,161200,33947660,6030,6030,6030,6030,0
|
|
20250109,161100,33947660,6030,6030,6030,6030,0
|
|
20250109,161000,33947660,6030,6030,6030,6030,0
|
|
20250109,160900,33947660,6030,6030,6030,6030,0
|
|
20250109,160800,33947660,6030,6030,6030,6030,0
|
|
20250109,160700,33947660,6030,6030,6030,6030,0
|
|
20250109,160600,33947660,6030,6030,6030,6030,0
|
|
20250109,160500,33947660,6030,6030,6030,6030,0
|
|
20250109,160400,33947660,6030,6030,6030,6030,0
|
|
20250109,160300,33947660,6030,6030,6030,6030,0
|
|
20250109,160200,33947660,6030,6030,6030,6030,0
|
|
20250109,160100,33947660,6030,6030,6030,6030,0
|
|
20250109,160000,33947660,6030,6030,6030,6030,0
|
|
20250109,155900,33947660,6030,6030,6030,6030,0
|
|
20250109,155800,33947660,6030,6030,6030,6030,0
|
|
20250109,155700,33947660,6030,6030,6030,6030,0
|
|
20250109,155600,33947660,6030,6030,6030,6030,0
|
|
20250109,155500,33947660,6030,6030,6030,6030,0
|
|
20250109,155400,33947660,6030,6030,6030,6030,0
|
|
20250109,155300,33947660,6030,6030,6030,6030,0
|
|
20250109,155200,33947660,6030,6030,6030,6030,0
|
|
20250109,155100,33947660,6030,6030,6030,6030,0
|
|
20250109,155000,33947660,6030,6030,6030,6030,0
|
|
20250109,154900,33947660,6030,6030,6030,6030,0
|
|
20250109,154800,33947660,6030,6030,6030,6030,0
|
|
20250109,154700,33947660,6030,6030,6030,6030,0
|
|
20250109,154600,33947660,6030,6030,6030,6030,216
|
|
20250109,154500,33947660,6030,6030,6030,6030,0
|
|
20250109,154400,33947660,6030,6030,6030,6030,0
|
|
20250109,154300,33947660,6030,6030,6030,6030,0
|
|
20250109,154200,33947660,6030,6030,6030,6030,0
|
|
20250109,154100,33947660,6030,6030,6030,6030,0
|
|
20250109,154000,33947660,6030,6030,6030,6030,0
|
|
20250109,153900,33947660,6030,6030,6030,6030,0
|
|
20250109,153800,33947660,6030,6030,6030,6030,0
|
|
20250109,153700,33947660,6030,6030,6030,6030,0
|
|
20250109,153600,33947660,6030,6030,6030,6030,0
|
|
20250109,153500,33947660,6030,6030,6030,6030,0
|
|
20250109,153400,33947660,6030,6030,6030,6030,0
|
|
20250109,153300,33947660,6030,6030,6030,6030,0
|
|
20250109,153200,33947660,6030,6030,6030,6030,0
|
|
20250109,153100,33947660,6030,6030,6030,6030,0
|
|
20250109,153000,33947660,6030,6030,6030,6030,216
|
|
20250109,152900,32645180,6040,6040,6040,6040,0
|
|
20250109,152800,32645180,6040,6040,6040,6040,0
|
|
20250109,152700,32645180,6040,6040,6040,6040,0
|
|
20250109,152600,32645180,6040,6040,6040,6040,0
|
|
20250109,152500,32645180,6040,6040,6040,6040,0
|
|
20250109,152400,32645180,6040,6040,6040,6040,0
|
|
20250109,152300,32645180,6040,6040,6040,6040,0
|
|
20250109,152200,32645180,6040,6040,6040,6040,0
|
|
20250109,152100,32645180,6040,6040,6040,6040,0
|
|
20250109,152000,32645180,6040,6040,6040,6040,0
|
|
20250109,151900,32645180,6040,6040,6040,6040,0
|
|
20250109,151800,32645180,6040,6040,6040,6040,0
|
|
20250109,151700,32645180,6040,6040,6040,6040,0
|
|
20250109,151600,32645180,6040,6040,6040,6040,0
|
|
20250109,151500,32645180,6040,6040,6040,6040,0
|
|
20250109,151400,32645180,6040,6040,6040,6040,0
|
|
20250109,151300,32645180,6040,6040,6040,6040,0
|
|
20250109,151200,32645180,6040,6040,6040,6040,0
|
|
20250109,151100,32645180,6040,6040,6040,6040,0
|
|
20250109,151000,32645180,6040,6040,6040,6040,0
|
|
20250109,150900,32645180,6040,6040,6040,6040,0
|
|
20250109,150800,32645180,6040,6040,6040,6040,0
|
|
20250109,150700,32645180,6040,6040,6040,6040,0
|
|
20250109,150600,32645180,6040,6010,6040,5980,16
|
|
20250109,150500,32548860,6010,5990,6010,5980,33
|
|
20250109,150400,32350720,6010,6010,6010,5980,7
|
|
20250109,150300,32308680,6010,6010,6010,6010,0
|
|
20250109,150200,32308680,6010,6010,6010,6010,0
|
|
20250109,150100,32308680,6010,6010,6010,6010,0
|
|
20250109,150000,32308680,6010,6010,6010,6010,0
|
|
20250109,145900,32308680,6010,6010,6010,6010,0
|
|
20250109,145800,32308680,6010,6010,6010,6010,0
|
|
20250109,145700,32308680,6010,6010,6010,6010,0
|
|
20250109,145600,32308680,6010,6010,6010,6010,0
|
|
20250109,145500,32308680,6010,6010,6010,6010,0
|
|
20250109,145400,32308680,6010,6010,6010,6010,0
|
|
20250109,145300,32308680,6010,6010,6010,6010,0
|
|
20250109,145200,32308680,6010,6010,6010,6010,0
|
|
20250109,145100,32308680,6010,5990,6010,5980,471
|
|
20250109,145000,29487600,5980,5980,5980,5980,1
|
|
20250109,144900,29481620,5980,5980,5980,5980,0
|
|
20250109,144800,29481620,5980,5990,5990,5980,2
|
|
20250109,144700,29469650,6010,6010,6010,6010,0
|
|
20250109,144600,29469650,6010,6010,6010,6010,0
|
|
20250109,144500,29469650,6010,6010,6010,6010,0
|
|
20250109,144400,29469650,6010,6010,6010,6010,0
|
|
20250109,144300,29469650,6010,6020,6020,6010,2
|
|
20250109,144200,29457620,6030,6030,6030,6030,0
|
|
20250109,144100,29457620,6030,6030,6030,6030,0
|
|
20250109,144000,29457620,6030,6030,6030,6030,0
|
|
20250109,143900,29457620,6030,6030,6030,6030,0
|
|
20250109,143800,29457620,6030,6030,6030,6030,0
|
|
20250109,143700,29457620,6030,6030,6030,6030,0
|
|
20250109,143600,29457620,6030,6030,6030,6030,0
|
|
20250109,143500,29457620,6030,6030,6030,6030,0
|
|
20250109,143400,29457620,6030,6030,6030,6030,0
|
|
20250109,143300,29457620,6030,6030,6030,6030,0
|
|
20250109,143200,29457620,6030,6030,6030,6030,0
|
|
20250109,143100,29457620,6030,6030,6030,6030,0
|
|
20250109,143000,29457620,6030,6030,6030,6030,1
|
|
20250109,142900,29451590,5980,6030,6030,5980,1443
|
|
20250109,142800,20774640,6070,6070,6070,6070,0
|
|
20250109,142700,20774640,6070,6070,6070,6070,0
|
|
20250109,142600,20774640,6070,6070,6070,6070,0
|
|
20250109,142500,20774640,6070,6070,6070,6070,0
|
|
20250109,142400,20774640,6070,6070,6070,6070,0
|
|
20250109,142300,20774640,6070,6070,6070,6070,0
|
|
20250109,142200,20774640,6070,6070,6070,6070,0
|
|
20250109,142100,20774640,6070,6070,6070,6070,1
|
|
20250109,142000,20768570,6020,6020,6020,6020,0
|
|
20250109,141900,20768570,6020,6020,6020,6020,0
|
|
20250109,141800,20768570,6020,6020,6020,6020,0
|
|
20250109,141700,20768570,6020,6020,6020,6020,0
|
|
20250109,141600,20768570,6020,6020,6020,6020,0
|
|
20250109,141500,20768570,6020,6020,6020,6020,0
|
|
20250109,141400,20768570,6020,6020,6020,6020,0
|
|
20250109,141300,20768570,6020,6070,6070,6020,4
|
|
20250109,141200,20744360,6060,6050,6060,6020,39
|
|
20250109,141100,20508540,6050,6050,6050,6050,0
|
|
20250109,141000,20508540,6050,6050,6050,6050,0
|
|
20250109,140900,20508540,6050,6040,6050,6010,12
|
|
20250109,140800,20436050,6040,6030,6040,6030,20
|
|
20250109,140700,20315440,6030,6030,6030,6030,0
|
|
20250109,140600,20315440,6030,6030,6030,6030,0
|
|
20250109,140500,20315440,6030,6030,6030,6030,0
|
|
20250109,140400,20315440,6030,6030,6030,6030,0
|
|
20250109,140300,20315440,6030,6030,6030,6030,0
|
|
20250109,140200,20315440,6030,6030,6030,6030,0
|
|
20250109,140100,20315440,6030,6030,6030,6030,0
|
|
20250109,140000,20315440,6030,6030,6030,6030,0
|
|
20250109,135900,20315440,6030,6030,6030,6030,0
|
|
20250109,135800,20315440,6030,6030,6030,6030,1
|
|
20250109,135700,20309410,5990,5990,5990,5990,0
|
|
20250109,135600,20309410,5990,6030,6030,5990,2
|
|
20250109,135500,20297390,6030,6030,6030,6030,1
|
|
20250109,135400,20291360,5980,6000,6030,5980,71
|
|
20250109,135300,19864930,5960,5960,5960,5960,0
|
|
20250109,135200,19864930,5960,5960,5960,5960,0
|
|
20250109,135100,19864930,5960,5960,5960,5960,4
|
|
20250109,135000,19841090,6000,6000,6000,6000,0
|
|
20250109,134900,19841090,6000,6000,6000,6000,0
|
|
20250109,134800,19841090,6000,6000,6000,6000,0
|
|
20250109,134700,19841090,6000,6000,6000,6000,0
|
|
20250109,134600,19841090,6000,6000,6000,6000,0
|
|
20250109,134500,19841090,6000,6000,6000,6000,0
|
|
20250109,134400,19841090,6000,6000,6000,6000,0
|
|
20250109,134300,19841090,6000,6000,6000,6000,0
|
|
20250109,134200,19841090,6000,6000,6000,6000,0
|
|
20250109,134100,19841090,6000,6000,6000,6000,0
|
|
20250109,134000,19841090,6000,6000,6000,6000,0
|
|
20250109,133900,19841090,6000,6000,6000,6000,0
|
|
20250109,133800,19841090,6000,6000,6000,6000,0
|
|
20250109,133700,19841090,6000,6000,6000,6000,0
|
|
20250109,133600,19841090,6000,6000,6000,6000,0
|
|
20250109,133500,19841090,6000,6000,6000,6000,0
|
|
20250109,133400,19841090,6000,6000,6000,6000,0
|
|
20250109,133300,19841090,6000,6000,6000,6000,0
|
|
20250109,133200,19841090,6000,5980,6000,5980,26
|
|
20250109,133100,19685570,5980,5980,5980,5980,0
|
|
20250109,133000,19685570,5980,5980,5980,5980,0
|
|
20250109,132900,19685570,5980,5980,5980,5980,0
|
|
20250109,132800,19685570,5980,5980,5980,5980,0
|
|
20250109,132700,19685570,5980,5980,5980,5980,0
|
|
20250109,132600,19685570,5980,5980,5980,5980,0
|
|
20250109,132500,19685570,5980,5980,5980,5980,1
|
|
20250109,132400,19679590,5950,5970,5970,5950,7
|
|
20250109,132300,19637870,6010,6010,6010,6010,0
|
|
20250109,132200,19637870,6010,6010,6010,6010,0
|
|
20250109,132100,19637870,6010,6010,6010,6010,0
|
|
20250109,132000,19637870,6010,6010,6010,6010,0
|
|
20250109,131900,19637870,6010,6010,6010,6010,0
|
|
20250109,131800,19637870,6010,6010,6010,6010,0
|
|
20250109,131700,19637870,6010,6010,6010,6010,0
|
|
20250109,131600,19637870,6010,6010,6010,6010,0
|
|
20250109,131500,19637870,6010,6010,6010,6010,0
|
|
20250109,131400,19637870,6010,6010,6010,6010,0
|
|
20250109,131300,19637870,6010,6010,6010,6010,0
|
|
20250109,131200,19637870,6010,6010,6010,6010,0
|
|
20250109,131100,19637870,6010,6010,6010,6010,0
|
|
20250109,131000,19637870,6010,6010,6010,6010,0
|
|
20250109,130900,19637870,6010,6010,6010,6010,0
|
|
20250109,130800,19637870,6010,6010,6010,6010,0
|
|
20250109,130700,19637870,6010,6010,6010,6010,0
|
|
20250109,130600,19637870,6010,6010,6010,6010,0
|
|
20250109,130500,19637870,6010,6010,6010,6010,0
|
|
20250109,130400,19637870,6010,6010,6010,6010,0
|
|
20250109,130300,19637870,6010,6010,6010,6010,0
|
|
20250109,130200,19637870,6010,6010,6010,6010,0
|
|
20250109,130100,19637870,6010,6010,6010,6010,0
|
|
20250109,130000,19637870,6010,6010,6010,6010,0
|
|
20250109,125900,19637870,6010,6010,6010,6010,0
|
|
20250109,125800,19637870,6010,6010,6010,6010,1
|
|
20250109,125700,19631860,6010,6010,6010,6010,0
|
|
20250109,125600,19631860,6010,6010,6010,6010,0
|
|
20250109,125500,19631860,6010,6010,6010,6010,0
|
|
20250109,125400,19631860,6010,6010,6010,6010,0
|
|
20250109,125300,19631860,6010,6010,6010,6010,0
|
|
20250109,125200,19631860,6010,6010,6010,6010,0
|
|
20250109,125100,19631860,6010,6010,6010,6010,0
|
|
20250109,125000,19631860,6010,5990,6010,5960,463
|
|
20250109,124900,16859180,6000,6000,6000,6000,0
|
|
20250109,124800,16859180,6000,6000,6000,6000,0
|
|
20250109,124700,16859180,6000,6000,6000,6000,0
|
|
20250109,124600,16859180,6000,6000,6000,6000,1
|
|
20250109,124500,16853180,5990,5990,5990,5990,0
|
|
20250109,124400,16853180,5990,5990,5990,5990,0
|
|
20250109,124300,16853180,5990,5990,5990,5990,0
|
|
20250109,124200,16853180,5990,5990,5990,5990,0
|
|
20250109,124100,16853180,5990,5990,5990,5990,0
|
|
20250109,124000,16853180,5990,5990,5990,5990,0
|
|
20250109,123900,16853180,5990,5990,5990,5990,0
|
|
20250109,123800,16853180,5990,5990,5990,5990,0
|
|
20250109,123700,16853180,5990,5990,5990,5990,0
|
|
20250109,123600,16853180,5990,5990,5990,5990,0
|
|
20250109,123500,16853180,5990,5990,5990,5990,0
|
|
20250109,123400,16853180,5990,5990,5990,5990,0
|
|
20250109,123300,16853180,5990,5990,5990,5990,0
|
|
20250109,123200,16853180,5990,6010,6010,5990,3
|
|
20250109,123100,16835180,6020,6020,6020,6020,0
|
|
20250109,123000,16835180,6020,6020,6020,6020,0
|
|
20250109,122900,16835180,6020,6020,6020,6020,0
|
|
20250109,122800,16835180,6020,6020,6020,6020,0
|
|
20250109,122700,16835180,6020,6020,6020,6020,0
|
|
20250109,122600,16835180,6020,6020,6020,6020,0
|
|
20250109,122500,16835180,6020,6020,6020,6020,0
|
|
20250109,122400,16835180,6020,6020,6020,6020,0
|
|
20250109,122300,16835180,6020,6020,6020,6020,0
|
|
20250109,122200,16835180,6020,6020,6020,6020,0
|
|
20250109,122100,16835180,6020,6020,6020,6020,0
|
|
20250109,122000,16835180,6020,6020,6020,6020,0
|
|
20250109,121900,16835180,6020,6020,6020,6020,0
|
|
20250109,121800,16835180,6020,6020,6020,6020,0
|
|
20250109,121700,16835180,6020,6020,6020,6020,0
|
|
20250109,121600,16835180,6020,6020,6020,6020,0
|
|
20250109,121500,16835180,6020,6020,6020,6020,0
|
|
20250109,121400,16835180,6020,6020,6020,6020,0
|
|
20250109,121300,16835180,6020,6020,6020,6020,0
|
|
20250109,121200,16835180,6020,6020,6020,6020,0
|
|
20250109,121100,16835180,6020,6020,6020,6020,0
|
|
20250109,121000,16835180,6020,6020,6020,6020,0
|
|
20250109,120900,16835180,6020,6020,6020,6020,0
|
|
20250109,120800,16835180,6020,6020,6020,6020,0
|
|
20250109,120700,16835180,6020,6020,6020,6020,0
|
|
20250109,120600,16835180,6020,6020,6020,6020,0
|
|
20250109,120500,16835180,6020,6020,6020,6020,0
|
|
20250109,120400,16835180,6020,6020,6020,6020,0
|
|
20250109,120300,16835180,6020,6020,6020,6020,0
|
|
20250109,120200,16835180,6020,6020,6020,6020,0
|
|
20250109,120100,16835180,6020,6020,6020,6020,0
|
|
20250109,120000,16835180,6020,6020,6020,6020,0
|
|
20250109,115900,16835180,6020,6020,6020,6020,0
|
|
20250109,115800,16835180,6020,6020,6020,6020,0
|
|
20250109,115700,16835180,6020,6020,6020,6020,0
|
|
20250109,115600,16835180,6020,6020,6020,6020,0
|
|
20250109,115500,16835180,6020,6020,6020,6020,0
|
|
20250109,115400,16835180,6020,6020,6020,6020,0
|
|
20250109,115300,16835180,6020,6020,6020,6020,0
|
|
20250109,115200,16835180,6020,6020,6020,6020,0
|
|
20250109,115100,16835180,6020,6020,6020,6020,0
|
|
20250109,115000,16835180,6020,6020,6020,6020,0
|
|
20250109,114900,16835180,6020,6020,6020,6020,0
|
|
20250109,114800,16835180,6020,6020,6020,6020,0
|
|
20250109,114700,16835180,6020,6020,6020,6020,0
|
|
20250109,114600,16835180,6020,6020,6020,6020,0
|
|
20250109,114500,16835180,6020,6020,6020,6020,0
|
|
20250109,114400,16835180,6020,6020,6020,6020,0
|
|
20250109,114300,16835180,6020,6020,6020,6020,0
|
|
20250109,114200,16835180,6020,6020,6020,6020,0
|
|
20250109,114100,16835180,6020,6020,6020,6020,0
|
|
20250109,114000,16835180,6020,6020,6020,6020,0
|
|
20250109,113900,16835180,6020,6020,6020,6020,0
|
|
20250109,113800,16835180,6020,6020,6020,6020,0
|
|
20250109,113700,16835180,6020,6020,6020,6020,0
|
|
20250109,113600,16835180,6020,6020,6020,6020,0
|
|
20250109,113500,16835180,6020,6020,6020,6020,0
|
|
20250109,113400,16835180,6020,6020,6020,6020,0
|
|
20250109,113300,16835180,6020,6020,6020,6020,0
|
|
20250109,113200,16835180,6020,6020,6020,6020,0
|
|
20250109,113100,16835180,6020,6020,6020,6020,0
|
|
20250109,113000,16835180,6020,6020,6020,6020,0
|
|
20250109,112900,16835180,6020,6020,6020,6020,0
|
|
20250109,112800,16835180,6020,6020,6020,6020,0
|
|
20250109,112700,16835180,6020,6020,6020,6020,0
|
|
20250109,112600,16835180,6020,6020,6020,6020,0
|
|
20250109,112500,16835180,6020,6020,6020,6020,0
|
|
20250109,112400,16835180,6020,6020,6020,6020,0
|
|
20250109,112300,16835180,6020,6020,6020,6020,0
|
|
20250109,112200,16835180,6020,6020,6020,6020,0
|
|
20250109,112100,16835180,6020,6020,6020,6020,0
|
|
20250109,112000,16835180,6020,6020,6020,6020,0
|
|
20250109,111900,16835180,6020,6020,6020,6020,0
|
|
20250109,111800,16835180,6020,6020,6020,6020,0
|
|
20250109,111700,16835180,6020,6020,6020,6020,0
|
|
20250109,111600,16835180,6020,6020,6020,6020,0
|
|
20250109,111500,16835180,6020,6020,6020,6020,0
|
|
20250109,111400,16835180,6020,6020,6020,6020,0
|
|
20250109,111300,16835180,6020,6020,6020,6020,0
|
|
20250109,111200,16835180,6020,6020,6020,6020,0
|
|
20250109,111100,16835180,6020,6020,6020,6020,0
|
|
20250109,111000,16835180,6020,6020,6020,6020,0
|
|
20250109,110900,16835180,6020,6020,6020,6020,0
|
|
20250109,110800,16835180,6020,6020,6020,6020,0
|
|
20250109,110700,16835180,6020,6020,6020,6020,0
|
|
20250109,110600,16835180,6020,6020,6020,6020,0
|
|
20250109,110500,16835180,6020,6020,6020,6020,0
|
|
20250109,110400,16835180,6020,6020,6020,6020,0
|
|
20250109,110300,16835180,6020,6020,6020,6020,0
|
|
20250109,110200,16835180,6020,6020,6020,6020,0
|
|
20250109,110100,16835180,6020,6020,6020,6020,0
|
|
20250109,110000,16835180,6020,6020,6020,6020,0
|
|
20250109,105900,16835180,6020,6020,6020,6020,0
|
|
20250109,105800,16835180,6020,6020,6020,6020,0
|
|
20250109,105700,16835180,6020,6020,6020,6020,0
|
|
20250109,105600,16835180,6020,6020,6020,6020,0
|
|
20250109,105500,16835180,6020,6020,6020,6020,0
|
|
20250109,105400,16835180,6020,6020,6020,6020,0
|
|
20250109,105300,16835180,6020,6020,6020,6020,0
|
|
20250109,105200,16835180,6020,6020,6020,6020,0
|
|
20250109,105100,16835180,6020,6020,6020,6020,0
|
|
20250109,105000,16835180,6020,6020,6020,6020,0
|
|
20250109,104900,16835180,6020,6020,6020,6020,0
|
|
20250109,104800,16835180,6020,6020,6020,6020,0
|
|
20250109,104700,16835180,6020,6020,6020,6020,0
|
|
20250109,104600,16835180,6020,6020,6020,6020,0
|
|
20250109,104500,16835180,6020,6020,6020,6020,0
|
|
20250109,104400,16835180,6020,6020,6020,6020,0
|
|
20250109,104300,16835180,6020,6020,6020,6020,0
|
|
20250109,104200,16835180,6020,6020,6020,6020,0
|
|
20250109,104100,16835180,6020,6020,6020,6020,0
|
|
20250109,104000,16835180,6020,6020,6020,6020,0
|
|
20250109,103900,16835180,6020,6020,6020,6020,0
|
|
20250109,103800,16835180,6020,6020,6020,6020,0
|
|
20250109,103700,16835180,6020,6020,6020,6020,0
|
|
20250109,103600,16835180,6020,6020,6020,6020,0
|
|
20250109,103500,16835180,6020,6020,6020,6020,0
|
|
20250109,103400,16835180,6020,6020,6020,6020,0
|
|
20250109,103300,16835180,6020,6020,6020,6020,0
|
|
20250109,103200,16835180,6020,6020,6020,6020,0
|
|
20250109,103100,16835180,6020,6020,6020,6020,0
|
|
20250109,103000,16835180,6020,6020,6020,6020,0
|
|
20250109,102900,16835180,6020,6020,6020,6020,0
|
|
20250109,102800,16835180,6020,6020,6020,6020,1
|
|
20250109,102700,16829160,5980,5980,5980,5980,0
|
|
20250109,102600,16829160,5980,5980,5980,5980,0
|
|
20250109,102500,16829160,5980,5980,5980,5980,0
|
|
20250109,102400,16829160,5980,6010,6010,5980,1376
|
|
20250109,102300,8568370,6010,6010,6010,6010,0
|
|
20250109,102200,8568370,6010,6010,6010,6010,0
|
|
20250109,102100,8568370,6010,6010,6010,6010,0
|
|
20250109,102000,8568370,6010,6010,6010,6010,24
|
|
20250109,101900,8424130,6010,6010,6010,6010,0
|
|
20250109,101800,8424130,6010,6010,6010,6010,0
|
|
20250109,101700,8424130,6010,6010,6010,6010,0
|
|
20250109,101600,8424130,6010,6010,6010,6010,0
|
|
20250109,101500,8424130,6010,6010,6010,6010,0
|
|
20250109,101400,8424130,6010,6010,6010,6010,0
|
|
20250109,101300,8424130,6010,6010,6010,6010,0
|
|
20250109,101200,8424130,6010,6010,6010,6010,0
|
|
20250109,101100,8424130,6010,6010,6010,6010,0
|
|
20250109,101000,8424130,6010,6010,6010,6010,0
|
|
20250109,100900,8424130,6010,6010,6010,6010,0
|
|
20250109,100800,8424130,6010,6010,6010,6010,0
|
|
20250109,100700,8424130,6010,6010,6010,6010,1
|
|
20250109,100600,8418120,5980,5980,5980,5980,0
|
|
20250109,100500,8418120,5980,5980,5980,5980,0
|
|
20250109,100400,8418120,5980,5980,5980,5980,0
|
|
20250109,100300,8418120,5980,5980,5980,5980,0
|
|
20250109,100200,8418120,5980,5980,5980,5980,0
|
|
20250109,100100,8418120,5980,5980,5980,5980,0
|
|
20250109,100000,8418120,5980,5980,5980,5980,0
|
|
20250109,095900,8418120,5980,6010,6010,5980,2
|
|
20250109,095800,8406130,5980,5980,5980,5980,0
|
|
20250109,095700,8406130,5980,6030,6030,5980,927
|
|
20250109,095600,2823670,6030,6030,6030,6030,0
|
|
20250109,095500,2823670,6030,6030,6030,6030,0
|
|
20250109,095400,2823670,6030,6030,6030,6030,0
|
|
20250109,095300,2823670,6030,6030,6030,6030,0
|
|
20250109,095200,2823670,6030,6030,6030,6030,1
|
|
20250109,095100,2817640,6010,6010,6010,6010,0
|
|
20250109,095000,2817640,6010,6010,6010,6010,0
|
|
20250109,094900,2817640,6010,6010,6010,6010,0
|
|
20250109,094800,2817640,6010,6010,6010,6010,0
|
|
20250109,094700,2817640,6010,6010,6010,6010,0
|
|
20250109,094600,2817640,6010,6010,6010,6010,0
|
|
20250109,094500,2817640,6010,6030,6030,6010,2
|
|
20250109,094400,2805600,6030,6030,6030,6030,1
|
|
20250109,094300,2799570,6030,6030,6030,6030,0
|
|
20250109,094200,2799570,6030,6030,6030,6030,1
|
|
20250109,094100,2793540,6030,6030,6030,6030,0
|
|
20250109,094000,2793540,6030,6030,6030,6030,0
|
|
20250109,093900,2793540,6030,6030,6030,6030,1
|
|
20250109,093800,2787510,6000,6000,6000,6000,0
|
|
20250109,093700,2787510,6000,6000,6000,6000,0
|
|
20250109,093600,2787510,6000,6000,6000,6000,0
|
|
20250109,093500,2787510,6000,6000,6000,6000,0
|
|
20250109,093400,2787510,6000,6000,6000,6000,0
|
|
20250109,093300,2787510,6000,6000,6000,6000,0
|
|
20250109,093200,2787510,6000,6000,6000,6000,0
|
|
20250109,093100,2787510,6000,6000,6000,6000,0
|
|
20250109,093000,2787510,6000,6000,6000,6000,0
|
|
20250109,092900,2787510,6000,6010,6010,6000,22
|
|
20250109,092800,2655340,6010,6010,6010,6010,0
|
|
20250109,092700,2655340,6010,6010,6010,6010,0
|
|
20250109,092600,2655340,6010,6010,6010,6010,0
|
|
20250109,092500,2655340,6010,6010,6010,6010,0
|
|
20250109,092400,2655340,6010,6010,6010,6010,1
|
|
20250109,092300,2649330,5990,5990,5990,5990,0
|
|
20250109,092200,2649330,5990,5990,5990,5990,0
|
|
20250109,092100,2649330,5990,5990,5990,5990,0
|
|
20250109,092000,2649330,5990,6000,6000,5990,3
|
|
20250109,091900,2631340,6000,6010,6010,6000,9
|
|
20250109,091800,2577300,6050,6050,6050,6050,0
|
|
20250109,091700,2577300,6050,6050,6050,6050,0
|
|
20250109,091600,2577300,6050,6050,6050,6050,0
|
|
20250109,091500,2577300,6050,6050,6050,6050,0
|
|
20250109,091400,2577300,6050,6050,6050,6050,0
|
|
20250109,091300,2577300,6050,6050,6050,6050,0
|
|
20250109,091200,2577300,6050,6050,6050,6050,0
|
|
20250109,091100,2577300,6050,6050,6050,6050,0
|
|
20250109,091000,2577300,6050,6050,6050,6050,0
|
|
20250109,090900,2577300,6050,6050,6050,6050,0
|
|
20250109,090800,2577300,6050,6050,6050,6050,0
|
|
20250109,090700,2577300,6050,6050,6050,6050,0
|
|
20250109,090600,2577300,6050,6050,6050,6050,0
|
|
20250109,090500,2577300,6050,6050,6050,6050,0
|
|
20250109,090400,2577300,6050,6050,6050,6050,0
|
|
20250109,090300,2577300,6050,6050,6050,6050,0
|
|
20250109,090200,2577300,6050,6050,6050,6050,0
|
|
20250109,090100,2577300,6050,6050,6050,6050,0
|
|
20250109,090000,2577300,6050,6050,6050,6050,426
|