589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,184600,145465640,6030,6030,6030,6030,368
|
|
20250110,184500,145465640,6030,6030,6030,6030,0
|
|
20250110,184400,145465640,6030,6030,6030,6030,0
|
|
20250110,184300,145465640,6030,6030,6030,6030,0
|
|
20250110,184200,145465640,6030,6030,6030,6030,0
|
|
20250110,184100,145465640,6030,6030,6030,6030,0
|
|
20250110,184000,145465640,6030,6030,6030,6030,0
|
|
20250110,183900,145465640,6030,6030,6030,6030,0
|
|
20250110,183800,145465640,6030,6030,6030,6030,0
|
|
20250110,183700,145465640,6030,6030,6030,6030,0
|
|
20250110,183600,145465640,6030,6030,6030,6030,0
|
|
20250110,183500,145465640,6030,6030,6030,6030,0
|
|
20250110,183400,145465640,6030,6030,6030,6030,0
|
|
20250110,183300,145465640,6030,6030,6030,6030,0
|
|
20250110,183200,145465640,6030,6030,6030,6030,0
|
|
20250110,183100,145465640,6030,6030,6030,6030,0
|
|
20250110,183000,145465640,6030,6030,6030,6030,0
|
|
20250110,182900,145465640,6030,6030,6030,6030,0
|
|
20250110,182800,145465640,6030,6030,6030,6030,0
|
|
20250110,182700,145465640,6030,6030,6030,6030,0
|
|
20250110,182600,145465640,6030,6030,6030,6030,0
|
|
20250110,182500,145465640,6030,6030,6030,6030,0
|
|
20250110,182400,145465640,6030,6030,6030,6030,0
|
|
20250110,182300,145465640,6030,6030,6030,6030,0
|
|
20250110,182200,145465640,6030,6030,6030,6030,0
|
|
20250110,182100,145465640,6030,6030,6030,6030,0
|
|
20250110,182000,145465640,6030,6030,6030,6030,0
|
|
20250110,181900,145465640,6030,6030,6030,6030,0
|
|
20250110,181800,145465640,6030,6030,6030,6030,0
|
|
20250110,181700,145465640,6030,6030,6030,6030,0
|
|
20250110,181600,145465640,6030,6030,6030,6030,368
|
|
20250110,181500,145465640,6030,6030,6030,6030,0
|
|
20250110,181400,145465640,6030,6030,6030,6030,0
|
|
20250110,181300,145465640,6030,6030,6030,6030,0
|
|
20250110,181200,145465640,6030,6030,6030,6030,0
|
|
20250110,181100,145465640,6030,6030,6030,6030,0
|
|
20250110,181000,145465640,6030,6030,6030,6030,0
|
|
20250110,180900,145465640,6030,6030,6030,6030,0
|
|
20250110,180800,145465640,6030,6030,6030,6030,0
|
|
20250110,180700,145465640,6030,6030,6030,6030,0
|
|
20250110,180600,145465640,6030,6030,6030,6030,0
|
|
20250110,180500,145465640,6030,6030,6030,6030,0
|
|
20250110,180400,145465640,6030,6030,6030,6030,0
|
|
20250110,180300,145465640,6030,6030,6030,6030,0
|
|
20250110,180200,145465640,6030,6030,6030,6030,0
|
|
20250110,180100,145465640,6030,6030,6030,6030,0
|
|
20250110,180000,145465640,6030,6030,6030,6030,0
|
|
20250110,175900,145465640,6030,6030,6030,6030,0
|
|
20250110,175800,145465640,6030,6030,6030,6030,0
|
|
20250110,175700,145465640,6030,6030,6030,6030,0
|
|
20250110,175600,145465640,6030,6030,6030,6030,0
|
|
20250110,175500,145465640,6030,6030,6030,6030,0
|
|
20250110,175400,145465640,6030,6030,6030,6030,0
|
|
20250110,175300,145465640,6030,6030,6030,6030,0
|
|
20250110,175200,145465640,6030,6030,6030,6030,0
|
|
20250110,175100,145465640,6030,6030,6030,6030,0
|
|
20250110,175000,145465640,6030,6030,6030,6030,0
|
|
20250110,174900,145465640,6030,6030,6030,6030,0
|
|
20250110,174800,145465640,6030,6030,6030,6030,0
|
|
20250110,174700,145465640,6030,6030,6030,6030,0
|
|
20250110,174600,145465640,6030,6030,6030,6030,368
|
|
20250110,174500,145465640,6030,6030,6030,6030,0
|
|
20250110,174400,145465640,6030,6030,6030,6030,0
|
|
20250110,174300,145465640,6030,6030,6030,6030,0
|
|
20250110,174200,145465640,6030,6030,6030,6030,0
|
|
20250110,174100,145465640,6030,6030,6030,6030,0
|
|
20250110,174000,145465640,6030,6030,6030,6030,0
|
|
20250110,173900,145465640,6030,6030,6030,6030,0
|
|
20250110,173800,145465640,6030,6030,6030,6030,0
|
|
20250110,173700,145465640,6030,6030,6030,6030,0
|
|
20250110,173600,145465640,6030,6030,6030,6030,0
|
|
20250110,173500,145465640,6030,6030,6030,6030,0
|
|
20250110,173400,145465640,6030,6030,6030,6030,0
|
|
20250110,173300,145465640,6030,6030,6030,6030,0
|
|
20250110,173200,145465640,6030,6030,6030,6030,0
|
|
20250110,173100,145465640,6030,6030,6030,6030,0
|
|
20250110,173000,145465640,6030,6030,6030,6030,0
|
|
20250110,172900,145465640,6030,6030,6030,6030,0
|
|
20250110,172800,145465640,6030,6030,6030,6030,0
|
|
20250110,172700,145465640,6030,6030,6030,6030,0
|
|
20250110,172600,145465640,6030,6030,6030,6030,0
|
|
20250110,172500,145465640,6030,6030,6030,6030,0
|
|
20250110,172400,145465640,6030,6030,6030,6030,0
|
|
20250110,172300,145465640,6030,6030,6030,6030,0
|
|
20250110,172200,145465640,6030,6030,6030,6030,0
|
|
20250110,172100,145465640,6030,6030,6030,6030,0
|
|
20250110,172000,145465640,6030,6030,6030,6030,0
|
|
20250110,171900,145465640,6030,6030,6030,6030,0
|
|
20250110,171800,145465640,6030,6030,6030,6030,0
|
|
20250110,171700,145465640,6030,6030,6030,6030,0
|
|
20250110,171600,145465640,6030,6030,6030,6030,368
|
|
20250110,171500,145465640,6030,6030,6030,6030,0
|
|
20250110,171400,145465640,6030,6030,6030,6030,0
|
|
20250110,171300,145465640,6030,6030,6030,6030,0
|
|
20250110,171200,145465640,6030,6030,6030,6030,0
|
|
20250110,171100,145465640,6030,6030,6030,6030,0
|
|
20250110,171000,145465640,6030,6030,6030,6030,0
|
|
20250110,170900,145465640,6030,6030,6030,6030,0
|
|
20250110,170800,145465640,6030,6030,6030,6030,0
|
|
20250110,170700,145465640,6030,6030,6030,6030,0
|
|
20250110,170600,145465640,6030,6030,6030,6030,0
|
|
20250110,170500,145465640,6030,6030,6030,6030,0
|
|
20250110,170400,145465640,6030,6030,6030,6030,0
|
|
20250110,170300,145465640,6030,6030,6030,6030,0
|
|
20250110,170200,145465640,6030,6030,6030,6030,0
|
|
20250110,170100,145465640,6030,6030,6030,6030,0
|
|
20250110,170000,145465640,6030,6030,6030,6030,0
|
|
20250110,165900,145465640,6030,6030,6030,6030,0
|
|
20250110,165800,145465640,6030,6030,6030,6030,0
|
|
20250110,165700,145465640,6030,6030,6030,6030,0
|
|
20250110,165600,145465640,6030,6030,6030,6030,0
|
|
20250110,165500,145465640,6030,6030,6030,6030,0
|
|
20250110,165400,145465640,6030,6030,6030,6030,0
|
|
20250110,165300,145465640,6030,6030,6030,6030,0
|
|
20250110,165200,145465640,6030,6030,6030,6030,0
|
|
20250110,165100,145465640,6030,6030,6030,6030,0
|
|
20250110,165000,145465640,6030,6030,6030,6030,0
|
|
20250110,164900,145465640,6030,6030,6030,6030,0
|
|
20250110,164800,145465640,6030,6030,6030,6030,0
|
|
20250110,164700,145465640,6030,6030,6030,6030,0
|
|
20250110,164600,145465640,6030,6030,6030,6030,368
|
|
20250110,164500,145465640,6030,6030,6030,6030,0
|
|
20250110,164400,145465640,6030,6030,6030,6030,0
|
|
20250110,164300,145465640,6030,6030,6030,6030,0
|
|
20250110,164200,145465640,6030,6030,6030,6030,0
|
|
20250110,164100,145465640,6030,6030,6030,6030,0
|
|
20250110,164000,145465640,6030,6030,6030,6030,0
|
|
20250110,163900,145465640,6030,6030,6030,6030,0
|
|
20250110,163800,145465640,6030,6030,6030,6030,0
|
|
20250110,163700,145465640,6030,6030,6030,6030,0
|
|
20250110,163600,145465640,6030,6030,6030,6030,0
|
|
20250110,163500,145465640,6030,6030,6030,6030,0
|
|
20250110,163400,145465640,6030,6030,6030,6030,0
|
|
20250110,163300,145465640,6030,6030,6030,6030,0
|
|
20250110,163200,145465640,6030,6030,6030,6030,0
|
|
20250110,163100,145465640,6030,6030,6030,6030,0
|
|
20250110,163000,145465640,6030,6030,6030,6030,0
|
|
20250110,162900,145465640,6030,6030,6030,6030,0
|
|
20250110,162800,145465640,6030,6030,6030,6030,0
|
|
20250110,162700,145465640,6030,6030,6030,6030,0
|
|
20250110,162600,145465640,6030,6030,6030,6030,0
|
|
20250110,162500,145465640,6030,6030,6030,6030,0
|
|
20250110,162400,145465640,6030,6030,6030,6030,0
|
|
20250110,162300,145465640,6030,6030,6030,6030,0
|
|
20250110,162200,145465640,6030,6030,6030,6030,0
|
|
20250110,162100,145465640,6030,6030,6030,6030,0
|
|
20250110,162000,145465640,6030,6030,6030,6030,0
|
|
20250110,161900,145465640,6030,6030,6030,6030,0
|
|
20250110,161800,145465640,6030,6030,6030,6030,0
|
|
20250110,161700,145465640,6030,6030,6030,6030,0
|
|
20250110,161600,145465640,6030,6030,6030,6030,368
|
|
20250110,161500,145465640,6030,6030,6030,6030,0
|
|
20250110,161400,145465640,6030,6030,6030,6030,0
|
|
20250110,161300,145465640,6030,6030,6030,6030,0
|
|
20250110,161200,145465640,6030,6030,6030,6030,0
|
|
20250110,161100,145465640,6030,6030,6030,6030,0
|
|
20250110,161000,145465640,6030,6030,6030,6030,0
|
|
20250110,160900,145465640,6030,6030,6030,6030,0
|
|
20250110,160800,145465640,6030,6030,6030,6030,0
|
|
20250110,160700,145465640,6030,6030,6030,6030,0
|
|
20250110,160600,145465640,6030,6030,6030,6030,0
|
|
20250110,160500,145465640,6030,6030,6030,6030,0
|
|
20250110,160400,145465640,6030,6030,6030,6030,0
|
|
20250110,160300,145465640,6030,6030,6030,6030,0
|
|
20250110,160200,145465640,6030,6030,6030,6030,0
|
|
20250110,160100,145465640,6030,6030,6030,6030,0
|
|
20250110,160000,145465640,6030,6030,6030,6030,0
|
|
20250110,155900,145465640,6030,6030,6030,6030,0
|
|
20250110,155800,145465640,6030,6030,6030,6030,0
|
|
20250110,155700,145465640,6030,6030,6030,6030,0
|
|
20250110,155600,145465640,6030,6030,6030,6030,0
|
|
20250110,155500,145465640,6030,6030,6030,6030,0
|
|
20250110,155400,145465640,6030,6030,6030,6030,0
|
|
20250110,155300,145465640,6030,6030,6030,6030,0
|
|
20250110,155200,145465640,6030,6030,6030,6030,0
|
|
20250110,155100,145465640,6030,6030,6030,6030,0
|
|
20250110,155000,145465640,6030,6030,6030,6030,0
|
|
20250110,154900,145465640,6030,6030,6030,6030,0
|
|
20250110,154800,145465640,6030,6030,6030,6030,0
|
|
20250110,154700,145465640,6030,6030,6030,6030,0
|
|
20250110,154600,145465640,6030,6030,6030,6030,368
|
|
20250110,154500,145465640,6030,6030,6030,6030,0
|
|
20250110,154400,145465640,6030,6030,6030,6030,0
|
|
20250110,154300,145465640,6030,6030,6030,6030,0
|
|
20250110,154200,145465640,6030,6030,6030,6030,0
|
|
20250110,154100,145465640,6030,6030,6030,6030,0
|
|
20250110,154000,145465640,6030,6030,6030,6030,0
|
|
20250110,153900,145465640,6030,6030,6030,6030,0
|
|
20250110,153800,145465640,6030,6030,6030,6030,0
|
|
20250110,153700,145465640,6030,6030,6030,6030,0
|
|
20250110,153600,145465640,6030,6030,6030,6030,0
|
|
20250110,153500,145465640,6030,6030,6030,6030,0
|
|
20250110,153400,145465640,6030,6030,6030,6030,0
|
|
20250110,153300,145465640,6030,6030,6030,6030,0
|
|
20250110,153200,145465640,6030,6030,6030,6030,0
|
|
20250110,153100,145465640,6030,6030,6030,6030,0
|
|
20250110,153000,145465640,6030,6030,6030,6030,368
|
|
20250110,152900,143246600,6060,6060,6060,6060,0
|
|
20250110,152800,143246600,6060,6060,6060,6060,0
|
|
20250110,152700,143246600,6060,6060,6060,6060,0
|
|
20250110,152600,143246600,6060,6060,6060,6060,0
|
|
20250110,152500,143246600,6060,6060,6060,6060,0
|
|
20250110,152400,143246600,6060,6060,6060,6060,0
|
|
20250110,152300,143246600,6060,6060,6060,6060,0
|
|
20250110,152200,143246600,6060,6060,6060,6060,0
|
|
20250110,152100,143246600,6060,6060,6060,6060,0
|
|
20250110,152000,143246600,6060,6060,6060,6060,0
|
|
20250110,151900,143246600,6060,6060,6060,6060,10
|
|
20250110,151800,143186000,6060,6060,6060,6060,1
|
|
20250110,151700,143179940,6060,6060,6060,6060,0
|
|
20250110,151600,143179940,6060,6060,6060,6060,0
|
|
20250110,151500,143179940,6060,6060,6060,6060,0
|
|
20250110,151400,143179940,6060,6060,6060,6060,0
|
|
20250110,151300,143179940,6060,6060,6060,6060,0
|
|
20250110,151200,143179940,6060,6060,6060,6060,0
|
|
20250110,151100,143179940,6060,6060,6060,6060,0
|
|
20250110,151000,143179940,6060,6020,6060,6020,345
|
|
20250110,150900,141102700,6020,6020,6020,6020,1
|
|
20250110,150800,141096680,6080,6080,6080,6080,0
|
|
20250110,150700,141096680,6080,6080,6080,6080,0
|
|
20250110,150600,141096680,6080,6080,6080,6080,0
|
|
20250110,150500,141096680,6080,6080,6080,6080,0
|
|
20250110,150400,141096680,6080,6080,6080,6080,0
|
|
20250110,150300,141096680,6080,6080,6080,6080,0
|
|
20250110,150200,141096680,6080,6080,6080,6080,0
|
|
20250110,150100,141096680,6080,6080,6080,6080,0
|
|
20250110,150000,141096680,6080,6080,6080,6080,0
|
|
20250110,145900,141096680,6080,6080,6080,6080,0
|
|
20250110,145800,141096680,6080,6040,6080,6040,100
|
|
20250110,145700,140491430,6040,6040,6040,6040,0
|
|
20250110,145600,140491430,6040,6040,6040,6040,0
|
|
20250110,145500,140491430,6040,6040,6040,6040,0
|
|
20250110,145400,140491430,6040,6040,6040,6040,1
|
|
20250110,145300,140485390,6030,6030,6030,6030,1
|
|
20250110,145200,140479360,6060,6060,6060,6060,0
|
|
20250110,145100,140479360,6060,6060,6060,6060,0
|
|
20250110,145000,140479360,6060,6060,6060,6060,0
|
|
20250110,144900,140479360,6060,6060,6060,6060,0
|
|
20250110,144800,140479360,6060,6060,6060,6060,0
|
|
20250110,144700,140479360,6060,6060,6060,6060,0
|
|
20250110,144600,140479360,6060,6060,6060,6060,0
|
|
20250110,144500,140479360,6060,6060,6060,6060,0
|
|
20250110,144400,140479360,6060,6060,6060,6060,0
|
|
20250110,144300,140479360,6060,6060,6060,6060,0
|
|
20250110,144200,140479360,6060,6060,6060,6060,0
|
|
20250110,144100,140479360,6060,6020,6060,6020,511
|
|
20250110,144000,137400970,6020,6020,6020,6020,0
|
|
20250110,143900,137400970,6020,6020,6020,6020,1
|
|
20250110,143800,137394950,5980,5980,5980,5980,0
|
|
20250110,143700,137394950,5980,5980,5980,5980,0
|
|
20250110,143600,137394950,5980,5990,5990,5980,279
|
|
20250110,143500,135723750,6030,6030,6030,6030,0
|
|
20250110,143400,135723750,6030,6010,6030,6010,10
|
|
20250110,143300,135663630,6030,6050,6050,5980,688
|
|
20250110,143200,131530240,6090,6090,6090,6090,0
|
|
20250110,143100,131530240,6090,6090,6090,6090,0
|
|
20250110,143000,131530240,6090,6050,6090,6040,379
|
|
20250110,142900,129240680,6050,6070,6090,6050,34
|
|
20250110,142800,129034290,6070,6070,6070,6070,0
|
|
20250110,142700,129034290,6070,6070,6070,6070,0
|
|
20250110,142600,129034290,6070,6070,6070,6070,0
|
|
20250110,142500,129034290,6070,6070,6070,6070,0
|
|
20250110,142400,129034290,6070,6070,6070,6070,0
|
|
20250110,142300,129034290,6070,6070,6070,6070,0
|
|
20250110,142200,129034290,6070,6070,6070,6070,0
|
|
20250110,142100,129034290,6070,6070,6070,6070,0
|
|
20250110,142000,129034290,6070,6070,6070,6070,8
|
|
20250110,141900,128985730,6070,6070,6070,6070,0
|
|
20250110,141800,128985730,6070,6070,6070,6070,0
|
|
20250110,141700,128985730,6070,6070,6070,6070,0
|
|
20250110,141600,128985730,6070,6070,6070,6070,0
|
|
20250110,141500,128985730,6070,6070,6070,6070,0
|
|
20250110,141400,128985730,6070,6070,6070,6070,0
|
|
20250110,141300,128985730,6070,6070,6070,6070,0
|
|
20250110,141200,128985730,6070,6070,6070,6070,0
|
|
20250110,141100,128985730,6070,6070,6070,6070,0
|
|
20250110,141000,128985730,6070,6070,6070,6070,0
|
|
20250110,140900,128985730,6070,6070,6070,6070,0
|
|
20250110,140800,128985730,6070,6060,6070,6060,19
|
|
20250110,140700,128870570,6060,6040,6060,6040,110
|
|
20250110,140600,128206070,6040,6020,6040,6020,1000
|
|
20250110,140500,122173630,6020,6000,6020,5990,405
|
|
20250110,140400,119743850,6040,6020,6040,6020,23
|
|
20250110,140300,119605220,6020,6020,6020,6020,0
|
|
20250110,140200,119605220,6020,6020,6020,6020,0
|
|
20250110,140100,119605220,6020,6020,6020,6020,0
|
|
20250110,140000,119605220,6020,6000,6020,5990,67
|
|
20250110,135900,119203260,6000,6000,6000,6000,1
|
|
20250110,135800,119197260,5990,6000,6000,5980,12
|
|
20250110,135700,119125410,6000,6000,6000,6000,0
|
|
20250110,135600,119125410,6000,6000,6000,6000,0
|
|
20250110,135500,119125410,6000,6000,6000,6000,0
|
|
20250110,135400,119125410,6000,6000,6000,6000,0
|
|
20250110,135300,119125410,6000,6000,6000,6000,1
|
|
20250110,135200,119119410,6000,6000,6000,6000,0
|
|
20250110,135100,119119410,6000,6000,6000,6000,0
|
|
20250110,135000,119119410,6000,6000,6000,6000,0
|
|
20250110,134900,119119410,6000,6000,6000,6000,0
|
|
20250110,134800,119119410,6000,6000,6000,6000,0
|
|
20250110,134700,119119410,6000,6000,6000,6000,0
|
|
20250110,134600,119119410,6000,6000,6000,6000,0
|
|
20250110,134500,119119410,6000,6000,6000,6000,0
|
|
20250110,134400,119119410,6000,6000,6000,6000,0
|
|
20250110,134300,119119410,6000,6000,6000,6000,0
|
|
20250110,134200,119119410,6000,6000,6000,6000,0
|
|
20250110,134100,119119410,6000,6000,6000,6000,1
|
|
20250110,134000,119113410,5990,5990,5990,5990,0
|
|
20250110,133900,119113410,5990,5990,5990,5990,0
|
|
20250110,133800,119113410,5990,5990,5990,5990,0
|
|
20250110,133700,119113410,5990,5990,5990,5990,0
|
|
20250110,133600,119113410,5990,5990,5990,5990,0
|
|
20250110,133500,119113410,5990,5990,5990,5990,0
|
|
20250110,133400,119113410,5990,5990,5990,5990,0
|
|
20250110,133300,119113410,5990,5990,5990,5990,0
|
|
20250110,133200,119113410,5990,5990,5990,5990,0
|
|
20250110,133100,119113410,5990,5990,5990,5990,0
|
|
20250110,133000,119113410,5990,5990,5990,5990,0
|
|
20250110,132900,119113410,5990,5990,5990,5990,0
|
|
20250110,132800,119113410,5990,5990,5990,5990,0
|
|
20250110,132700,119113410,5990,5990,5990,5990,0
|
|
20250110,132600,119113410,5990,5990,5990,5990,0
|
|
20250110,132500,119113410,5990,5990,5990,5990,0
|
|
20250110,132400,119113410,5990,5990,5990,5990,0
|
|
20250110,132300,119113410,5990,5990,5990,5990,0
|
|
20250110,132200,119113410,5990,5990,5990,5990,0
|
|
20250110,132100,119113410,5990,5990,5990,5990,0
|
|
20250110,132000,119113410,5990,5990,5990,5990,0
|
|
20250110,131900,119113410,5990,5990,5990,5990,0
|
|
20250110,131800,119113410,5990,5990,5990,5990,0
|
|
20250110,131700,119113410,5990,5990,5990,5990,0
|
|
20250110,131600,119113410,5990,5990,5990,5990,0
|
|
20250110,131500,119113410,5990,5990,5990,5990,0
|
|
20250110,131400,119113410,5990,5990,5990,5990,0
|
|
20250110,131300,119113410,5990,5990,5990,5970,556
|
|
20250110,131200,115783000,5990,5990,5990,5990,0
|
|
20250110,131100,115783000,5990,5990,5990,5990,3
|
|
20250110,131000,115765030,5980,5980,5980,5980,46
|
|
20250110,130900,115489950,5990,5990,5990,5990,1
|
|
20250110,130800,115483960,5960,5960,5960,5960,0
|
|
20250110,130700,115483960,5960,5960,5960,5960,0
|
|
20250110,130600,115483960,5960,5960,5960,5960,0
|
|
20250110,130500,115483960,5960,5970,5990,5960,417
|
|
20250110,130400,112990340,6010,6010,6010,6010,0
|
|
20250110,130300,112990340,6010,6010,6010,6010,0
|
|
20250110,130200,112990340,6010,6010,6010,6010,0
|
|
20250110,130100,112990340,6010,6010,6010,6010,0
|
|
20250110,130000,112990340,6010,6010,6010,6010,0
|
|
20250110,125900,112990340,6010,6010,6010,6010,0
|
|
20250110,125800,112990340,6010,6010,6010,6010,0
|
|
20250110,125700,112990340,6010,6000,6030,5970,1274
|
|
20250110,125600,105352640,5990,5990,5990,5990,24
|
|
20250110,125500,105208880,5990,5990,5990,5990,0
|
|
20250110,125400,105208880,5990,5990,5990,5960,65
|
|
20250110,125300,104819920,5960,5980,5980,5940,711
|
|
20250110,125200,100576460,5990,5990,5990,5990,0
|
|
20250110,125100,100576460,5990,5990,5990,5990,0
|
|
20250110,125000,100576460,5990,5990,5990,5990,0
|
|
20250110,124900,100576460,5990,5990,5990,5990,0
|
|
20250110,124800,100576460,5990,5990,5990,5990,0
|
|
20250110,124700,100576460,5990,5990,5990,5990,0
|
|
20250110,124600,100576460,5990,5990,5990,5990,1
|
|
20250110,124500,100570470,5980,5980,5980,5980,0
|
|
20250110,124400,100570470,5980,5980,5980,5980,0
|
|
20250110,124300,100570470,5980,5980,5980,5980,30
|
|
20250110,124200,100391070,5990,5990,5990,5990,1
|
|
20250110,124100,100385080,5980,5990,5990,5980,45
|
|
20250110,124000,100115620,5990,5990,5990,5990,0
|
|
20250110,123900,100115620,5990,5990,5990,5990,19
|
|
20250110,123800,100001810,5990,6000,6000,5990,38
|
|
20250110,123700,99773830,6030,6030,6030,6030,1
|
|
20250110,123600,99767800,6000,6000,6000,6000,0
|
|
20250110,123500,99767800,6000,6030,6030,6000,2655
|
|
20250110,123400,83809920,6030,6030,6030,6030,30
|
|
20250110,123300,83629020,6060,6040,6060,6030,12
|
|
20250110,123200,83556470,6030,6030,6030,6030,0
|
|
20250110,123100,83556470,6030,6030,6030,6030,129
|
|
20250110,123000,82778600,6020,6020,6020,6020,0
|
|
20250110,122900,82778600,6020,6020,6020,6020,0
|
|
20250110,122800,82778600,6020,6020,6020,6020,0
|
|
20250110,122700,82778600,6020,6020,6020,6020,244
|
|
20250110,122600,81309720,6010,6010,6010,6010,0
|
|
20250110,122500,81309720,6010,6010,6010,6010,0
|
|
20250110,122400,81309720,6010,6010,6010,6010,0
|
|
20250110,122300,81309720,6010,6010,6010,6010,0
|
|
20250110,122200,81309720,6010,6010,6010,6010,0
|
|
20250110,122100,81309720,6010,6010,6010,6010,0
|
|
20250110,122000,81309720,6010,6010,6010,6010,0
|
|
20250110,121900,81309720,6010,6010,6010,6010,0
|
|
20250110,121800,81309720,6010,6010,6010,6010,0
|
|
20250110,121700,81309720,6010,6010,6010,6010,0
|
|
20250110,121600,81309720,6010,6010,6010,6010,0
|
|
20250110,121500,81309720,6010,6010,6010,6010,0
|
|
20250110,121400,81309720,6010,6020,6020,6010,14
|
|
20250110,121300,81225470,6010,6010,6010,6010,0
|
|
20250110,121200,81225470,6010,6010,6010,6010,0
|
|
20250110,121100,81225470,6010,6010,6010,6010,215
|
|
20250110,121000,79933320,6010,6010,6010,6010,51
|
|
20250110,120900,79626810,6010,5990,6010,5990,629
|
|
20250110,120800,75853630,5980,5980,5980,5980,0
|
|
20250110,120700,75853630,5980,5980,5980,5980,0
|
|
20250110,120600,75853630,5980,5980,5980,5980,0
|
|
20250110,120500,75853630,5980,5980,5980,5980,0
|
|
20250110,120400,75853630,5980,5980,5980,5980,0
|
|
20250110,120300,75853630,5980,5980,5980,5980,0
|
|
20250110,120200,75853630,5980,5980,5980,5980,0
|
|
20250110,120100,75853630,5980,5980,5980,5980,0
|
|
20250110,120000,75853630,5980,5980,5980,5980,0
|
|
20250110,115900,75853630,5980,5980,5980,5980,0
|
|
20250110,115800,75853630,5980,5980,5980,5980,0
|
|
20250110,115700,75853630,5980,5990,5990,5980,10
|
|
20250110,115600,75793810,6000,6000,6000,6000,0
|
|
20250110,115500,75793810,6000,6000,6000,6000,0
|
|
20250110,115400,75793810,6000,6000,6000,6000,0
|
|
20250110,115300,75793810,6000,5990,6000,5990,50
|
|
20250110,115200,75494290,5990,5990,5990,5970,65
|
|
20250110,115100,75105200,5990,5990,5990,5990,0
|
|
20250110,115000,75105200,5990,5990,5990,5990,0
|
|
20250110,114900,75105200,5990,5990,5990,5990,0
|
|
20250110,114800,75105200,5990,5990,5990,5990,0
|
|
20250110,114700,75105200,5990,5990,5990,5990,1
|
|
20250110,114600,75099210,5960,5960,5960,5960,0
|
|
20250110,114500,75099210,5960,5960,5960,5960,0
|
|
20250110,114400,75099210,5960,5960,5960,5960,0
|
|
20250110,114300,75099210,5960,5960,5960,5960,0
|
|
20250110,114200,75099210,5960,5960,5960,5960,0
|
|
20250110,114100,75099210,5960,5960,5960,5960,0
|
|
20250110,114000,75099210,5960,5960,5960,5960,0
|
|
20250110,113900,75099210,5960,5980,6000,5960,1250
|
|
20250110,113800,67610490,5960,5960,5960,5960,0
|
|
20250110,113700,67610490,5960,5960,5960,5960,0
|
|
20250110,113600,67610490,5960,5970,5970,5960,14
|
|
20250110,113500,67526940,5980,5980,5980,5980,0
|
|
20250110,113400,67526940,5980,5980,5980,5980,0
|
|
20250110,113300,67526940,5980,5980,5980,5980,0
|
|
20250110,113200,67526940,5980,5980,5980,5980,0
|
|
20250110,113100,67526940,5980,5980,5980,5980,1
|
|
20250110,113000,67520960,5970,5970,5970,5970,196
|
|
20250110,112900,66350840,5960,5960,5960,5960,0
|
|
20250110,112800,66350840,5960,5960,5960,5960,0
|
|
20250110,112700,66350840,5960,5960,5960,5960,0
|
|
20250110,112600,66350840,5960,5960,5960,5960,0
|
|
20250110,112500,66350840,5960,5960,5960,5960,0
|
|
20250110,112400,66350840,5960,5960,5960,5960,0
|
|
20250110,112300,66350840,5960,5960,5960,5960,0
|
|
20250110,112200,66350840,5960,5960,5960,5960,0
|
|
20250110,112100,66350840,5960,5960,5960,5960,0
|
|
20250110,112000,66350840,5960,5960,5960,5960,0
|
|
20250110,111900,66350840,5960,5960,5960,5960,0
|
|
20250110,111800,66350840,5960,5960,5960,5960,89
|
|
20250110,111700,65820400,5950,5950,5950,5950,0
|
|
20250110,111600,65820400,5950,5950,5950,5950,41
|
|
20250110,111500,65576450,5960,5960,5960,5960,0
|
|
20250110,111400,65576450,5960,5960,5960,5960,0
|
|
20250110,111300,65576450,5960,5960,5960,5960,0
|
|
20250110,111200,65576450,5960,5960,5960,5960,0
|
|
20250110,111100,65576450,5960,5960,5960,5960,0
|
|
20250110,111000,65576450,5960,5960,5960,5960,0
|
|
20250110,110900,65576450,5960,5960,5960,5960,0
|
|
20250110,110800,65576450,5960,5960,5960,5960,0
|
|
20250110,110700,65576450,5960,5960,5960,5960,0
|
|
20250110,110600,65576450,5960,5960,5960,5960,0
|
|
20250110,110500,65576450,5960,5960,5960,5960,0
|
|
20250110,110400,65576450,5960,5960,5960,5960,0
|
|
20250110,110300,65576450,5960,5960,5960,5960,0
|
|
20250110,110200,65576450,5960,5960,5960,5960,0
|
|
20250110,110100,65576450,5960,5960,5960,5960,0
|
|
20250110,110000,65576450,5960,5960,5960,5960,0
|
|
20250110,105900,65576450,5960,5960,5960,5960,0
|
|
20250110,105800,65576450,5960,5960,5960,5960,0
|
|
20250110,105700,65576450,5960,5960,5960,5960,0
|
|
20250110,105600,65576450,5960,5960,5960,5960,0
|
|
20250110,105500,65576450,5960,5960,5960,5960,0
|
|
20250110,105400,65576450,5960,5960,5960,5960,555
|
|
20250110,105300,62268650,5960,5960,5960,5960,0
|
|
20250110,105200,62268650,5960,5960,5960,5960,0
|
|
20250110,105100,62268650,5960,5960,5960,5960,0
|
|
20250110,105000,62268650,5960,5960,5960,5960,0
|
|
20250110,104900,62268650,5960,5960,5960,5960,0
|
|
20250110,104800,62268650,5960,5960,5960,5960,0
|
|
20250110,104700,62268650,5960,5960,5960,5960,54
|
|
20250110,104600,61946810,5940,5940,5940,5940,0
|
|
20250110,104500,61946810,5940,5940,5940,5940,0
|
|
20250110,104400,61946810,5940,5940,5940,5940,0
|
|
20250110,104300,61946810,5940,5940,5940,5940,0
|
|
20250110,104200,61946810,5940,5940,5940,5940,0
|
|
20250110,104100,61946810,5940,5940,5940,5940,0
|
|
20250110,104000,61946810,5940,5940,5940,5940,0
|
|
20250110,103900,61946810,5940,5940,5940,5940,0
|
|
20250110,103800,61946810,5940,5940,5940,5940,0
|
|
20250110,103700,61946810,5940,5940,5940,5940,1
|
|
20250110,103600,61940870,5970,5970,5970,5970,500
|
|
20250110,103500,58955870,5940,5950,5950,5940,880
|
|
20250110,103400,53724770,5960,5960,5990,5960,11
|
|
20250110,103300,53659020,5960,5960,5960,5960,311
|
|
20250110,103200,51805460,5960,5950,5970,5950,2472
|
|
20250110,103100,37065150,5950,5950,5950,5950,0
|
|
20250110,103000,37065150,5950,5950,5950,5950,0
|
|
20250110,102900,37065150,5950,5940,5950,5940,128
|
|
20250110,102800,36304100,5950,5950,5950,5950,1
|
|
20250110,102700,36298150,5930,5930,5930,5930,0
|
|
20250110,102600,36298150,5930,5950,5950,5920,2935
|
|
20250110,102500,18903840,5950,5980,5980,5950,2279
|
|
20250110,102400,5325150,5980,5980,5980,5980,77
|
|
20250110,102300,4864690,6030,6030,6030,6030,0
|
|
20250110,102200,4864690,6030,6030,6030,6030,0
|
|
20250110,102100,4864690,6030,6030,6030,6030,0
|
|
20250110,102000,4864690,6030,6030,6030,6030,0
|
|
20250110,101900,4864690,6030,6030,6030,6030,0
|
|
20250110,101800,4864690,6030,6030,6030,6030,0
|
|
20250110,101700,4864690,6030,6030,6030,6030,0
|
|
20250110,101600,4864690,6030,6030,6030,6030,0
|
|
20250110,101500,4864690,6030,6000,6030,5980,464
|
|
20250110,101400,2082420,6000,6010,6040,6000,53
|
|
20250110,101300,1763870,6010,6010,6010,6010,0
|
|
20250110,101200,1763870,6010,6010,6010,6010,1
|
|
20250110,101100,1757860,6000,6000,6000,6000,0
|
|
20250110,101000,1757860,6000,6010,6010,6000,3
|
|
20250110,100900,1739840,6010,6010,6010,6010,0
|
|
20250110,100800,1739840,6010,6010,6010,6010,0
|
|
20250110,100700,1739840,6010,6020,6020,6010,5
|
|
20250110,100600,1709750,6030,6030,6030,6030,1
|
|
20250110,100500,1703720,6040,6040,6040,6040,0
|
|
20250110,100400,1703720,6040,6040,6040,6040,0
|
|
20250110,100300,1703720,6040,6040,6040,6040,0
|
|
20250110,100200,1703720,6040,6050,6050,6040,2
|
|
20250110,100100,1691630,6050,6050,6050,6050,0
|
|
20250110,100000,1691630,6050,6050,6050,6050,0
|
|
20250110,095900,1691630,6050,6070,6070,6050,2
|
|
20250110,095800,1679510,6030,6030,6030,6030,0
|
|
20250110,095700,1679510,6030,6070,6070,6030,10
|
|
20250110,095600,1618880,6070,6070,6070,6070,0
|
|
20250110,095500,1618880,6070,6050,6070,6050,2
|
|
20250110,095400,1606760,6060,6060,6060,6060,0
|
|
20250110,095300,1606760,6060,6060,6060,6060,0
|
|
20250110,095200,1606760,6060,6060,6060,6060,0
|
|
20250110,095100,1606760,6060,6060,6060,6060,0
|
|
20250110,095000,1606760,6060,6060,6060,6060,0
|
|
20250110,094900,1606760,6060,6060,6060,6060,0
|
|
20250110,094800,1606760,6060,6060,6060,6060,0
|
|
20250110,094700,1606760,6060,6060,6060,6060,0
|
|
20250110,094600,1606760,6060,6070,6070,6020,5
|
|
20250110,094500,1576470,6070,6070,6070,6070,0
|
|
20250110,094400,1576470,6070,6070,6070,6070,1
|
|
20250110,094300,1570400,6020,6000,6080,5990,108
|
|
20250110,094200,922210,6010,6010,6010,6010,0
|
|
20250110,094100,922210,6010,6010,6010,6010,0
|
|
20250110,094000,922210,6010,6010,6010,6010,0
|
|
20250110,093900,922210,6010,6010,6010,6010,1
|
|
20250110,093800,916200,6010,6020,6020,6000,3
|
|
20250110,093700,898170,6000,6000,6000,6000,0
|
|
20250110,093600,898170,6000,6020,6020,6000,33
|
|
20250110,093500,699730,6020,6020,6020,6020,0
|
|
20250110,093400,699730,6020,6020,6020,6020,0
|
|
20250110,093300,699730,6020,6020,6080,6000,114
|
|
20250110,093200,12050,6020,6020,6020,6020,0
|
|
20250110,093100,12050,6020,6020,6020,6020,0
|
|
20250110,093000,12050,6020,6020,6020,6020,1
|
|
20250110,092900,6030,6030,6030,6030,6030,0
|
|
20250110,092800,6030,6030,6030,6030,6030,0
|
|
20250110,092700,6030,6030,6030,6030,6030,0
|
|
20250110,092600,6030,6030,6030,6030,6030,0
|
|
20250110,092500,6030,6030,6030,6030,6030,0
|
|
20250110,092400,6030,6030,6030,6030,6030,0
|
|
20250110,092300,6030,6030,6030,6030,6030,0
|
|
20250110,092200,6030,6030,6030,6030,6030,0
|
|
20250110,092100,6030,6030,6030,6030,6030,0
|
|
20250110,092000,6030,6030,6030,6030,6030,0
|
|
20250110,091900,6030,6030,6030,6030,6030,0
|
|
20250110,091800,6030,6030,6030,6030,6030,0
|
|
20250110,091700,6030,6030,6030,6030,6030,0
|
|
20250110,091600,6030,6030,6030,6030,6030,0
|
|
20250110,091500,6030,6030,6030,6030,6030,0
|
|
20250110,091400,6030,6030,6030,6030,6030,0
|
|
20250110,091300,6030,6030,6030,6030,6030,0
|
|
20250110,091200,6030,6030,6030,6030,6030,0
|
|
20250110,091100,6030,6030,6030,6030,6030,0
|
|
20250110,091000,6030,6030,6030,6030,6030,0
|
|
20250110,090900,6030,6030,6030,6030,6030,0
|
|
20250110,090800,6030,6030,6030,6030,6030,0
|
|
20250110,090700,6030,6030,6030,6030,6030,0
|
|
20250110,090600,6030,6030,6030,6030,6030,0
|
|
20250110,090500,6030,6030,6030,6030,6030,0
|
|
20250110,090400,6030,6030,6030,6030,6030,0
|
|
20250110,090300,6030,6030,6030,6030,6030,0
|
|
20250110,090200,6030,6030,6030,6030,6030,0
|
|
20250110,090100,6030,6030,6030,6030,6030,0
|
|
20250110,090000,6030,6030,6030,6030,6030,1
|