588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,184500,83585970,4985,4985,4985,4985,153
|
|
20250113,184400,83585970,4985,4985,4985,4985,0
|
|
20250113,184300,83585970,4985,4985,4985,4985,0
|
|
20250113,184200,83585970,4985,4985,4985,4985,0
|
|
20250113,184100,83585970,4985,4985,4985,4985,0
|
|
20250113,184000,83585970,4985,4985,4985,4985,0
|
|
20250113,183900,83585970,4985,4985,4985,4985,0
|
|
20250113,183800,83585970,4985,4985,4985,4985,0
|
|
20250113,183700,83585970,4985,4985,4985,4985,0
|
|
20250113,183600,83585970,4985,4985,4985,4985,0
|
|
20250113,183500,83585970,4985,4985,4985,4985,0
|
|
20250113,183400,83585970,4985,4985,4985,4985,0
|
|
20250113,183300,83585970,4985,4985,4985,4985,0
|
|
20250113,183200,83585970,4985,4985,4985,4985,0
|
|
20250113,183100,83585970,4985,4985,4985,4985,0
|
|
20250113,183000,83585970,4985,4985,4985,4985,0
|
|
20250113,182900,83585970,4985,4985,4985,4985,0
|
|
20250113,182800,83585970,4985,4985,4985,4985,0
|
|
20250113,182700,83585970,4985,4985,4985,4985,0
|
|
20250113,182600,83585970,4985,4985,4985,4985,0
|
|
20250113,182500,83585970,4985,4985,4985,4985,0
|
|
20250113,182400,83585970,4985,4985,4985,4985,0
|
|
20250113,182300,83585970,4985,4985,4985,4985,0
|
|
20250113,182200,83585970,4985,4985,4985,4985,0
|
|
20250113,182100,83585970,4985,4985,4985,4985,0
|
|
20250113,182000,83585970,4985,4985,4985,4985,0
|
|
20250113,181900,83585970,4985,4985,4985,4985,0
|
|
20250113,181800,83585970,4985,4985,4985,4985,0
|
|
20250113,181700,83585970,4985,4985,4985,4985,0
|
|
20250113,181600,83585970,4985,4985,4985,4985,0
|
|
20250113,181500,83585970,4985,4985,4985,4985,153
|
|
20250113,181400,83585970,4985,4985,4985,4985,0
|
|
20250113,181300,83585970,4985,4985,4985,4985,0
|
|
20250113,181200,83585970,4985,4985,4985,4985,0
|
|
20250113,181100,83585970,4985,4985,4985,4985,0
|
|
20250113,181000,83585970,4985,4985,4985,4985,0
|
|
20250113,180900,83585970,4985,4985,4985,4985,0
|
|
20250113,180800,83585970,4985,4985,4985,4985,0
|
|
20250113,180700,83585970,4985,4985,4985,4985,0
|
|
20250113,180600,83585970,4985,4985,4985,4985,0
|
|
20250113,180500,83585970,4985,4985,4985,4985,0
|
|
20250113,180400,83585970,4985,4985,4985,4985,0
|
|
20250113,180300,83585970,4985,4985,4985,4985,0
|
|
20250113,180200,83585970,4985,4985,4985,4985,0
|
|
20250113,180100,83585970,4985,4985,4985,4985,0
|
|
20250113,180000,83585970,4985,4985,4985,4985,0
|
|
20250113,175900,83585970,4985,4985,4985,4985,0
|
|
20250113,175800,83585970,4985,4985,4985,4985,0
|
|
20250113,175700,83585970,4985,4985,4985,4985,0
|
|
20250113,175600,83585970,4985,4985,4985,4985,0
|
|
20250113,175500,83585970,4985,4985,4985,4985,0
|
|
20250113,175400,83585970,4985,4985,4985,4985,0
|
|
20250113,175300,83585970,4985,4985,4985,4985,0
|
|
20250113,175200,83585970,4985,4985,4985,4985,0
|
|
20250113,175100,83585970,4985,4985,4985,4985,0
|
|
20250113,175000,83585970,4985,4985,4985,4985,0
|
|
20250113,174900,83585970,4985,4985,4985,4985,0
|
|
20250113,174800,83585970,4985,4985,4985,4985,0
|
|
20250113,174700,83585970,4985,4985,4985,4985,0
|
|
20250113,174600,83585970,4985,4985,4985,4985,0
|
|
20250113,174500,83585970,4985,4985,4985,4985,153
|
|
20250113,174400,83585970,4985,4985,4985,4985,0
|
|
20250113,174300,83585970,4985,4985,4985,4985,0
|
|
20250113,174200,83585970,4985,4985,4985,4985,0
|
|
20250113,174100,83585970,4985,4985,4985,4985,0
|
|
20250113,174000,83585970,4985,4985,4985,4985,0
|
|
20250113,173900,83585970,4985,4985,4985,4985,0
|
|
20250113,173800,83585970,4985,4985,4985,4985,0
|
|
20250113,173700,83585970,4985,4985,4985,4985,0
|
|
20250113,173600,83585970,4985,4985,4985,4985,0
|
|
20250113,173500,83585970,4985,4985,4985,4985,0
|
|
20250113,173400,83585970,4985,4985,4985,4985,0
|
|
20250113,173300,83585970,4985,4985,4985,4985,0
|
|
20250113,173200,83585970,4985,4985,4985,4985,0
|
|
20250113,173100,83585970,4985,4985,4985,4985,0
|
|
20250113,173000,83585970,4985,4985,4985,4985,0
|
|
20250113,172900,83585970,4985,4985,4985,4985,0
|
|
20250113,172800,83585970,4985,4985,4985,4985,0
|
|
20250113,172700,83585970,4985,4985,4985,4985,0
|
|
20250113,172600,83585970,4985,4985,4985,4985,0
|
|
20250113,172500,83585970,4985,4985,4985,4985,0
|
|
20250113,172400,83585970,4985,4985,4985,4985,0
|
|
20250113,172300,83585970,4985,4985,4985,4985,0
|
|
20250113,172200,83585970,4985,4985,4985,4985,0
|
|
20250113,172100,83585970,4985,4985,4985,4985,0
|
|
20250113,172000,83585970,4985,4985,4985,4985,0
|
|
20250113,171900,83585970,4985,4985,4985,4985,0
|
|
20250113,171800,83585970,4985,4985,4985,4985,0
|
|
20250113,171700,83585970,4985,4985,4985,4985,0
|
|
20250113,171600,83585970,4985,4985,4985,4985,0
|
|
20250113,171500,83585970,4985,4985,4985,4985,153
|
|
20250113,171400,83585970,4985,4985,4985,4985,0
|
|
20250113,171300,83585970,4985,4985,4985,4985,0
|
|
20250113,171200,83585970,4985,4985,4985,4985,0
|
|
20250113,171100,83585970,4985,4985,4985,4985,0
|
|
20250113,171000,83585970,4985,4985,4985,4985,0
|
|
20250113,170900,83585970,4985,4985,4985,4985,0
|
|
20250113,170800,83585970,4985,4985,4985,4985,0
|
|
20250113,170700,83585970,4985,4985,4985,4985,0
|
|
20250113,170600,83585970,4985,4985,4985,4985,0
|
|
20250113,170500,83585970,4985,4985,4985,4985,0
|
|
20250113,170400,83585970,4985,4985,4985,4985,0
|
|
20250113,170300,83585970,4985,4985,4985,4985,0
|
|
20250113,170200,83585970,4985,4985,4985,4985,0
|
|
20250113,170100,83585970,4985,4985,4985,4985,0
|
|
20250113,170000,83585970,4985,4985,4985,4985,0
|
|
20250113,165900,83585970,4985,4985,4985,4985,0
|
|
20250113,165800,83585970,4985,4985,4985,4985,0
|
|
20250113,165700,83585970,4985,4985,4985,4985,0
|
|
20250113,165600,83585970,4985,4985,4985,4985,0
|
|
20250113,165500,83585970,4985,4985,4985,4985,0
|
|
20250113,165400,83585970,4985,4985,4985,4985,0
|
|
20250113,165300,83585970,4985,4985,4985,4985,0
|
|
20250113,165200,83585970,4985,4985,4985,4985,0
|
|
20250113,165100,83585970,4985,4985,4985,4985,0
|
|
20250113,165000,83585970,4985,4985,4985,4985,0
|
|
20250113,164900,83585970,4985,4985,4985,4985,0
|
|
20250113,164800,83585970,4985,4985,4985,4985,0
|
|
20250113,164700,83585970,4985,4985,4985,4985,0
|
|
20250113,164600,83585970,4985,4985,4985,4985,0
|
|
20250113,164500,83585970,4985,4985,4985,4985,153
|
|
20250113,164400,83585970,4985,4985,4985,4985,0
|
|
20250113,164300,83585970,4985,4985,4985,4985,0
|
|
20250113,164200,83585970,4985,4985,4985,4985,0
|
|
20250113,164100,83585970,4985,4985,4985,4985,0
|
|
20250113,164000,83585970,4985,4985,4985,4985,0
|
|
20250113,163900,83585970,4985,4985,4985,4985,0
|
|
20250113,163800,83585970,4985,4985,4985,4985,0
|
|
20250113,163700,83585970,4985,4985,4985,4985,0
|
|
20250113,163600,83585970,4985,4985,4985,4985,0
|
|
20250113,163500,83585970,4985,4985,4985,4985,0
|
|
20250113,163400,83585970,4985,4985,4985,4985,0
|
|
20250113,163300,83585970,4985,4985,4985,4985,0
|
|
20250113,163200,83585970,4985,4985,4985,4985,0
|
|
20250113,163100,83585970,4985,4985,4985,4985,0
|
|
20250113,163000,83585970,4985,4985,4985,4985,0
|
|
20250113,162900,83585970,4985,4985,4985,4985,0
|
|
20250113,162800,83585970,4985,4985,4985,4985,0
|
|
20250113,162700,83585970,4985,4985,4985,4985,0
|
|
20250113,162600,83585970,4985,4985,4985,4985,0
|
|
20250113,162500,83585970,4985,4985,4985,4985,0
|
|
20250113,162400,83585970,4985,4985,4985,4985,0
|
|
20250113,162300,83585970,4985,4985,4985,4985,0
|
|
20250113,162200,83585970,4985,4985,4985,4985,0
|
|
20250113,162100,83585970,4985,4985,4985,4985,0
|
|
20250113,162000,83585970,4985,4985,4985,4985,0
|
|
20250113,161900,83585970,4985,4985,4985,4985,0
|
|
20250113,161800,83585970,4985,4985,4985,4985,0
|
|
20250113,161700,83585970,4985,4985,4985,4985,0
|
|
20250113,161600,83585970,4985,4985,4985,4985,0
|
|
20250113,161500,83585970,4985,4985,4985,4985,153
|
|
20250113,161400,83585970,4985,4985,4985,4985,0
|
|
20250113,161300,83585970,4985,4985,4985,4985,0
|
|
20250113,161200,83585970,4985,4985,4985,4985,0
|
|
20250113,161100,83585970,4985,4985,4985,4985,0
|
|
20250113,161000,83585970,4985,4985,4985,4985,0
|
|
20250113,160900,83585970,4985,4985,4985,4985,0
|
|
20250113,160800,83585970,4985,4985,4985,4985,0
|
|
20250113,160700,83585970,4985,4985,4985,4985,0
|
|
20250113,160600,83585970,4985,4985,4985,4985,0
|
|
20250113,160500,83585970,4985,4985,4985,4985,0
|
|
20250113,160400,83585970,4985,4985,4985,4985,0
|
|
20250113,160300,83585970,4985,4985,4985,4985,0
|
|
20250113,160200,83585970,4985,4985,4985,4985,0
|
|
20250113,160100,83585970,4985,4985,4985,4985,0
|
|
20250113,160000,83585970,4985,4985,4985,4985,0
|
|
20250113,155900,83585970,4985,4985,4985,4985,0
|
|
20250113,155800,83585970,4985,4985,4985,4985,0
|
|
20250113,155700,83585970,4985,4985,4985,4985,0
|
|
20250113,155600,83585970,4985,4985,4985,4985,0
|
|
20250113,155500,83585970,4985,4985,4985,4985,0
|
|
20250113,155400,83585970,4985,4985,4985,4985,0
|
|
20250113,155300,83585970,4985,4985,4985,4985,0
|
|
20250113,155200,83585970,4985,4985,4985,4985,0
|
|
20250113,155100,83585970,4985,4985,4985,4985,0
|
|
20250113,155000,83585970,4985,4985,4985,4985,0
|
|
20250113,154900,83585970,4985,4985,4985,4985,0
|
|
20250113,154800,83585970,4985,4985,4985,4985,0
|
|
20250113,154700,83585970,4985,4985,4985,4985,0
|
|
20250113,154600,83585970,4985,4985,4985,4985,0
|
|
20250113,154500,83585970,4985,4985,4985,4985,153
|
|
20250113,154400,83585970,4985,4985,4985,4985,0
|
|
20250113,154300,83585970,4985,4985,4985,4985,0
|
|
20250113,154200,83585970,4985,4985,4985,4985,0
|
|
20250113,154100,83585970,4985,4985,4985,4985,0
|
|
20250113,154000,83585970,4985,4985,4985,4985,0
|
|
20250113,153900,83585970,4985,4985,4985,4985,0
|
|
20250113,153800,83585970,4985,4985,4985,4985,0
|
|
20250113,153700,83585970,4985,4985,4985,4985,0
|
|
20250113,153600,83585970,4985,4985,4985,4985,0
|
|
20250113,153500,83585970,4985,4985,4985,4985,0
|
|
20250113,153400,83585970,4985,4985,4985,4985,0
|
|
20250113,153300,83585970,4985,4985,4985,4985,0
|
|
20250113,153200,83585970,4985,4985,4985,4985,0
|
|
20250113,153100,83585970,4985,4985,4985,4985,0
|
|
20250113,153000,83585970,4985,4985,4985,4985,153
|
|
20250113,152900,82823265,4990,4990,4990,4990,0
|
|
20250113,152800,82823265,4990,4990,4990,4990,0
|
|
20250113,152700,82823265,4990,4990,4990,4990,0
|
|
20250113,152600,82823265,4990,4990,4990,4990,0
|
|
20250113,152500,82823265,4990,4990,4990,4990,0
|
|
20250113,152400,82823265,4990,4990,4990,4990,0
|
|
20250113,152300,82823265,4990,4990,4990,4990,0
|
|
20250113,152200,82823265,4990,4990,4990,4990,0
|
|
20250113,152100,82823265,4990,4990,4990,4990,0
|
|
20250113,152000,82823265,4990,4990,4990,4990,0
|
|
20250113,151900,82823265,4990,4990,4990,4990,23
|
|
20250113,151800,82708495,4990,4990,4990,4990,1
|
|
20250113,151700,82703505,4990,4990,4990,4990,0
|
|
20250113,151600,82703505,4990,4990,4990,4990,0
|
|
20250113,151500,82703505,4990,4990,4990,4990,0
|
|
20250113,151400,82703505,4990,4990,4990,4990,129
|
|
20250113,151300,82059795,4990,4990,4990,4990,58
|
|
20250113,151200,81770375,4990,4990,4990,4990,0
|
|
20250113,151100,81770375,4990,4990,4990,4990,35
|
|
20250113,151000,81595725,4990,4990,4990,4990,0
|
|
20250113,150900,81595725,4990,4990,4990,4990,0
|
|
20250113,150800,81595725,4990,4990,4990,4990,0
|
|
20250113,150700,81595725,4990,5010,5010,4990,17
|
|
20250113,150600,81510775,5010,5010,5010,5010,0
|
|
20250113,150500,81510775,5010,4985,5010,4985,59
|
|
20250113,150400,81215210,5000,5000,5000,5000,0
|
|
20250113,150300,81215210,5000,5000,5000,5000,58
|
|
20250113,150200,80925210,4985,4985,4985,4985,0
|
|
20250113,150100,80925210,4985,4990,4990,4985,149
|
|
20250113,150000,80182440,4985,4985,4985,4985,0
|
|
20250113,145900,80182440,4985,4985,4985,4985,0
|
|
20250113,145800,80182440,4985,4985,4985,4985,0
|
|
20250113,145700,80182440,4985,4985,4985,4985,0
|
|
20250113,145600,80182440,4985,4985,4985,4985,0
|
|
20250113,145500,80182440,4985,4995,4995,4985,687
|
|
20250113,145400,76757175,5000,5000,5000,5000,0
|
|
20250113,145300,76757175,5000,5000,5000,5000,0
|
|
20250113,145200,76757175,5000,5000,5000,5000,0
|
|
20250113,145100,76757175,5000,5000,5000,5000,0
|
|
20250113,145000,76757175,5000,5000,5000,5000,24
|
|
20250113,144900,76637175,5000,5000,5000,5000,0
|
|
20250113,144800,76637175,5000,5000,5000,5000,0
|
|
20250113,144700,76637175,5000,5000,5000,5000,80
|
|
20250113,144600,76237175,4995,4995,4995,4995,0
|
|
20250113,144500,76237175,4995,4995,4995,4995,0
|
|
20250113,144400,76237175,4995,4995,4995,4995,0
|
|
20250113,144300,76237175,4995,4995,4995,4995,0
|
|
20250113,144200,76237175,4995,4995,4995,4995,0
|
|
20250113,144100,76237175,4995,4995,4995,4995,0
|
|
20250113,144000,76237175,4995,4995,4995,4995,0
|
|
20250113,143900,76237175,4995,4995,4995,4995,0
|
|
20250113,143800,76237175,4995,4995,4995,4995,0
|
|
20250113,143700,76237175,4995,4995,4995,4995,60
|
|
20250113,143600,75937475,4985,4985,4985,4985,0
|
|
20250113,143500,75937475,4985,4985,4985,4985,0
|
|
20250113,143400,75937475,4985,4985,4985,4985,0
|
|
20250113,143300,75937475,4985,4985,4985,4985,0
|
|
20250113,143200,75937475,4985,5000,5000,4985,1001
|
|
20250113,143100,70945970,4995,4995,4995,4995,0
|
|
20250113,143000,70945970,4995,4995,4995,4995,9
|
|
20250113,142900,70901015,5000,5000,5000,5000,1
|
|
20250113,142800,70896015,5000,5000,5000,5000,0
|
|
20250113,142700,70896015,5000,5000,5000,5000,5
|
|
20250113,142600,70871015,4990,4990,4990,4990,0
|
|
20250113,142500,70871015,4990,4990,4990,4990,0
|
|
20250113,142400,70871015,4990,4990,4990,4990,0
|
|
20250113,142300,70871015,4990,4985,4990,4985,15
|
|
20250113,142200,70796205,4995,4995,4995,4995,0
|
|
20250113,142100,70796205,4995,4995,4995,4995,10
|
|
20250113,142000,70746255,4995,4995,4995,4995,13
|
|
20250113,141900,70681320,4995,4995,4995,4995,0
|
|
20250113,141800,70681320,4995,4995,4995,4995,344
|
|
20250113,141700,68963040,4985,4985,4985,4985,9
|
|
20250113,141600,68918175,4985,4985,4985,4985,0
|
|
20250113,141500,68918175,4985,4985,4985,4985,0
|
|
20250113,141400,68918175,4985,4985,4985,4985,0
|
|
20250113,141300,68918175,4985,4985,4985,4985,1
|
|
20250113,141200,68913190,4990,4990,4990,4990,1004
|
|
20250113,141100,63903230,4995,5010,5010,4995,1090
|
|
20250113,141000,58452925,5020,5020,5020,5020,0
|
|
20250113,140900,58452925,5020,5020,5020,5020,0
|
|
20250113,140800,58452925,5020,5020,5020,5020,0
|
|
20250113,140700,58452925,5020,5020,5020,5020,0
|
|
20250113,140600,58452925,5020,5020,5020,5020,0
|
|
20250113,140500,58452925,5020,5020,5020,5020,0
|
|
20250113,140400,58452925,5020,5020,5020,5020,0
|
|
20250113,140300,58452925,5020,5020,5020,5020,0
|
|
20250113,140200,58452925,5020,5020,5020,5020,0
|
|
20250113,140100,58452925,5020,5020,5020,5020,0
|
|
20250113,140000,58452925,5020,5020,5020,5020,0
|
|
20250113,135900,58452925,5020,5020,5020,5020,0
|
|
20250113,135800,58452925,5020,5020,5020,5020,0
|
|
20250113,135700,58452925,5020,5020,5020,5020,0
|
|
20250113,135600,58452925,5020,5020,5020,5020,0
|
|
20250113,135500,58452925,5020,5020,5020,5020,0
|
|
20250113,135400,58452925,5020,5020,5020,5020,0
|
|
20250113,135300,58452925,5020,5020,5020,5020,0
|
|
20250113,135200,58452925,5020,5020,5020,5020,0
|
|
20250113,135100,58452925,5020,5020,5020,5020,0
|
|
20250113,135000,58452925,5020,5020,5020,5020,0
|
|
20250113,134900,58452925,5020,5020,5020,5020,0
|
|
20250113,134800,58452925,5020,5020,5020,5020,0
|
|
20250113,134700,58452925,5020,5020,5020,5020,0
|
|
20250113,134600,58452925,5020,5020,5020,5020,0
|
|
20250113,134500,58452925,5020,5020,5020,5020,0
|
|
20250113,134400,58452925,5020,5020,5020,5020,0
|
|
20250113,134300,58452925,5020,5020,5020,5020,0
|
|
20250113,134200,58452925,5020,5020,5020,5020,0
|
|
20250113,134100,58452925,5020,5020,5020,5020,0
|
|
20250113,134000,58452925,5020,5020,5020,5020,0
|
|
20250113,133900,58452925,5020,5020,5020,5020,0
|
|
20250113,133800,58452925,5020,5020,5020,5020,0
|
|
20250113,133700,58452925,5020,5020,5020,5020,0
|
|
20250113,133600,58452925,5020,5020,5020,5020,0
|
|
20250113,133500,58452925,5020,5020,5020,5020,0
|
|
20250113,133400,58452925,5020,5020,5020,5020,0
|
|
20250113,133300,58452925,5020,5020,5020,5020,0
|
|
20250113,133200,58452925,5020,5020,5020,5020,0
|
|
20250113,133100,58452925,5020,5020,5020,5020,0
|
|
20250113,133000,58452925,5020,5020,5020,5020,0
|
|
20250113,132900,58452925,5020,5020,5020,5020,0
|
|
20250113,132800,58452925,5020,5020,5020,5020,0
|
|
20250113,132700,58452925,5020,5020,5020,5020,0
|
|
20250113,132600,58452925,5020,5020,5020,5020,0
|
|
20250113,132500,58452925,5020,5020,5020,5020,0
|
|
20250113,132400,58452925,5020,5020,5020,5020,0
|
|
20250113,132300,58452925,5020,5020,5020,5020,0
|
|
20250113,132200,58452925,5020,5020,5020,5020,0
|
|
20250113,132100,58452925,5020,5020,5020,5020,0
|
|
20250113,132000,58452925,5020,5020,5020,5020,0
|
|
20250113,131900,58452925,5020,5020,5020,5020,0
|
|
20250113,131800,58452925,5020,5020,5020,5020,0
|
|
20250113,131700,58452925,5020,5020,5020,5020,20
|
|
20250113,131600,58352525,5020,5020,5020,5020,10
|
|
20250113,131500,58302325,5020,5020,5020,5020,0
|
|
20250113,131400,58302325,5020,5030,5030,5020,880
|
|
20250113,131300,53884455,5030,5030,5030,5030,0
|
|
20250113,131200,53884455,5030,5030,5030,5030,0
|
|
20250113,131100,53884455,5030,5030,5030,5030,0
|
|
20250113,131000,53884455,5030,5030,5030,5030,0
|
|
20250113,130900,53884455,5030,5030,5030,5030,0
|
|
20250113,130800,53884455,5030,5030,5030,5030,0
|
|
20250113,130700,53884455,5030,5030,5030,5030,0
|
|
20250113,130600,53884455,5030,5030,5030,5030,0
|
|
20250113,130500,53884455,5030,5030,5030,5030,0
|
|
20250113,130400,53884455,5030,5030,5030,5030,11
|
|
20250113,130300,53829125,5020,5020,5020,5020,0
|
|
20250113,130200,53829125,5020,5020,5020,5020,0
|
|
20250113,130100,53829125,5020,5020,5020,5020,0
|
|
20250113,130000,53829125,5020,5020,5020,5020,0
|
|
20250113,125900,53829125,5020,5030,5030,5020,390
|
|
20250113,125800,51870655,5030,5030,5030,5030,0
|
|
20250113,125700,51870655,5030,5030,5030,5030,0
|
|
20250113,125600,51870655,5030,5030,5030,5030,0
|
|
20250113,125500,51870655,5030,5030,5030,5030,0
|
|
20250113,125400,51870655,5030,5030,5030,5030,0
|
|
20250113,125300,51870655,5030,5030,5030,5030,0
|
|
20250113,125200,51870655,5030,5030,5030,5030,22
|
|
20250113,125100,51759995,5040,5040,5040,5040,0
|
|
20250113,125000,51759995,5040,5040,5040,5040,0
|
|
20250113,124900,51759995,5040,5040,5040,5040,0
|
|
20250113,124800,51759995,5040,5040,5040,5040,0
|
|
20250113,124700,51759995,5040,5040,5040,5040,0
|
|
20250113,124600,51759995,5040,5040,5040,5040,0
|
|
20250113,124500,51759995,5040,5040,5040,5040,0
|
|
20250113,124400,51759995,5040,5040,5040,5040,5
|
|
20250113,124300,51734795,5040,5040,5040,5040,0
|
|
20250113,124200,51734795,5040,5040,5040,5040,0
|
|
20250113,124100,51734795,5040,5040,5040,5040,0
|
|
20250113,124000,51734795,5040,5040,5040,5040,0
|
|
20250113,123900,51734795,5040,5040,5040,5040,1
|
|
20250113,123800,51729755,5000,5000,5000,5000,0
|
|
20250113,123700,51729755,5000,5000,5000,5000,0
|
|
20250113,123600,51729755,5000,5000,5000,5000,0
|
|
20250113,123500,51729755,5000,5000,5000,5000,0
|
|
20250113,123400,51729755,5000,5000,5000,5000,0
|
|
20250113,123300,51729755,5000,5000,5000,5000,0
|
|
20250113,123200,51729755,5000,5000,5000,5000,0
|
|
20250113,123100,51729755,5000,5000,5000,5000,0
|
|
20250113,123000,51729755,5000,5000,5000,5000,0
|
|
20250113,122900,51729755,5000,5000,5000,5000,0
|
|
20250113,122800,51729755,5000,5040,5040,5000,36
|
|
20250113,122700,51548895,5020,5020,5020,5020,0
|
|
20250113,122600,51548895,5020,5020,5020,5020,0
|
|
20250113,122500,51548895,5020,5020,5020,5020,0
|
|
20250113,122400,51548895,5020,5020,5020,5020,5
|
|
20250113,122300,51523795,5020,5020,5020,5020,4
|
|
20250113,122200,51503715,5000,5000,5000,5000,0
|
|
20250113,122100,51503715,5000,5000,5000,5000,0
|
|
20250113,122000,51503715,5000,5030,5030,5000,12
|
|
20250113,121900,51443495,5020,5020,5020,5020,48
|
|
20250113,121800,51202535,5020,5020,5020,5020,0
|
|
20250113,121700,51202535,5020,5020,5020,5020,0
|
|
20250113,121600,51202535,5020,5020,5020,5020,0
|
|
20250113,121500,51202535,5020,5020,5020,5020,0
|
|
20250113,121400,51202535,5020,5020,5020,5020,0
|
|
20250113,121300,51202535,5020,5020,5020,5020,0
|
|
20250113,121200,51202535,5020,5020,5020,5020,1
|
|
20250113,121100,51197515,5000,5000,5000,5000,0
|
|
20250113,121000,51197515,5000,5020,5020,5000,48
|
|
20250113,120900,50956835,5020,5020,5020,5020,0
|
|
20250113,120800,50956835,5020,5020,5020,5020,0
|
|
20250113,120700,50956835,5020,5020,5020,5020,20
|
|
20250113,120600,50856435,5000,5000,5000,5000,292
|
|
20250113,120500,49396435,4995,4995,4995,4995,0
|
|
20250113,120400,49396435,4995,5000,5000,4995,44
|
|
20250113,120300,49176440,5000,5000,5000,5000,39
|
|
20250113,120200,48981440,5000,5020,5020,5000,770
|
|
20250113,120100,45129440,5020,5020,5020,5020,0
|
|
20250113,120000,45129440,5020,5020,5020,5020,70
|
|
20250113,115900,44778040,5010,5010,5010,5010,0
|
|
20250113,115800,44778040,5010,5020,5020,5010,1000
|
|
20250113,115700,39767830,5020,5020,5020,5020,0
|
|
20250113,115600,39767830,5020,5050,5050,5010,1012
|
|
20250113,115500,34685790,5050,5050,5050,5050,0
|
|
20250113,115400,34685790,5050,5050,5050,5050,0
|
|
20250113,115300,34685790,5050,5050,5050,5050,0
|
|
20250113,115200,34685790,5050,5050,5050,5050,0
|
|
20250113,115100,34685790,5050,5050,5050,5050,0
|
|
20250113,115000,34685790,5050,5050,5050,5050,5
|
|
20250113,114900,34660540,5050,5050,5050,5050,1
|
|
20250113,114800,34655490,5060,5060,5060,5060,0
|
|
20250113,114700,34655490,5060,5060,5060,5060,0
|
|
20250113,114600,34655490,5060,5060,5060,5060,0
|
|
20250113,114500,34655490,5060,5060,5060,5060,0
|
|
20250113,114400,34655490,5060,5060,5060,5060,0
|
|
20250113,114300,34655490,5060,5060,5060,5060,0
|
|
20250113,114200,34655490,5060,5060,5060,5060,0
|
|
20250113,114100,34655490,5060,5060,5060,5060,0
|
|
20250113,114000,34655490,5060,5060,5060,5060,0
|
|
20250113,113900,34655490,5060,5060,5060,5060,0
|
|
20250113,113800,34655490,5060,5060,5060,5060,0
|
|
20250113,113700,34655490,5060,5060,5060,5060,20
|
|
20250113,113600,34554290,5110,5110,5110,5110,0
|
|
20250113,113500,34554290,5110,5110,5110,5110,0
|
|
20250113,113400,34554290,5110,5110,5110,5110,0
|
|
20250113,113300,34554290,5110,5110,5110,5110,0
|
|
20250113,113200,34554290,5110,5110,5110,5110,0
|
|
20250113,113100,34554290,5110,5110,5110,5110,0
|
|
20250113,113000,34554290,5110,5110,5110,5110,0
|
|
20250113,112900,34554290,5110,5110,5110,5110,0
|
|
20250113,112800,34554290,5110,5110,5110,5110,0
|
|
20250113,112700,34554290,5110,5110,5110,5110,0
|
|
20250113,112600,34554290,5110,5110,5110,5110,0
|
|
20250113,112500,34554290,5110,5110,5110,5110,0
|
|
20250113,112400,34554290,5110,5060,5110,5060,2
|
|
20250113,112300,34544120,5060,5060,5060,5040,4
|
|
20250113,112200,34523920,5060,5060,5060,5060,0
|
|
20250113,112100,34523920,5060,5060,5060,5060,0
|
|
20250113,112000,34523920,5060,5060,5100,5060,9
|
|
20250113,111900,34478250,5040,5040,5040,5040,15
|
|
20250113,111800,34402650,5040,5040,5040,5040,1
|
|
20250113,111700,34397610,5040,5040,5040,5040,2
|
|
20250113,111600,34387530,5040,5040,5040,5040,0
|
|
20250113,111500,34387530,5040,5040,5040,5040,0
|
|
20250113,111400,34387530,5040,5030,5040,5030,12
|
|
20250113,111300,34327150,5040,5040,5040,5040,44
|
|
20250113,111200,34105390,5020,5020,5020,5020,0
|
|
20250113,111100,34105390,5020,5020,5020,5020,0
|
|
20250113,111000,34105390,5020,5030,5030,5020,200
|
|
20250113,110900,33100390,5020,5020,5020,5020,0
|
|
20250113,110800,33100390,5020,5020,5020,5020,168
|
|
20250113,110700,32257030,5020,5030,5030,5020,505
|
|
20250113,110600,29719250,5040,5040,5040,5040,0
|
|
20250113,110500,29719250,5040,5040,5040,5040,0
|
|
20250113,110400,29719250,5040,5060,5060,5040,300
|
|
20250113,110300,28206060,5070,5070,5070,5070,0
|
|
20250113,110200,28206060,5070,5070,5070,5070,0
|
|
20250113,110100,28206060,5070,5070,5070,5070,3
|
|
20250113,110000,28190850,5070,5070,5070,5070,2
|
|
20250113,105900,28180710,5070,5080,5080,5070,108
|
|
20250113,105800,27633110,5070,5070,5070,5070,0
|
|
20250113,105700,27633110,5070,5070,5070,5070,0
|
|
20250113,105600,27633110,5070,5070,5070,5070,0
|
|
20250113,105500,27633110,5070,5070,5070,5070,0
|
|
20250113,105400,27633110,5070,5070,5070,5070,0
|
|
20250113,105300,27633110,5070,5070,5070,5070,0
|
|
20250113,105200,27633110,5070,5070,5070,5070,0
|
|
20250113,105100,27633110,5070,5070,5070,5070,0
|
|
20250113,105000,27633110,5070,5070,5070,5070,0
|
|
20250113,104900,27633110,5070,5070,5070,5070,0
|
|
20250113,104800,27633110,5070,5080,5080,5070,178
|
|
20250113,104700,26730620,5070,5070,5070,5070,0
|
|
20250113,104600,26730620,5070,5070,5070,5070,0
|
|
20250113,104500,26730620,5070,5070,5070,5070,0
|
|
20250113,104400,26730620,5070,5070,5070,5070,0
|
|
20250113,104300,26730620,5070,5070,5070,5070,0
|
|
20250113,104200,26730620,5070,5070,5070,5070,0
|
|
20250113,104100,26730620,5070,5070,5070,5070,0
|
|
20250113,104000,26730620,5070,5070,5070,5070,0
|
|
20250113,103900,26730620,5070,5070,5070,5070,0
|
|
20250113,103800,26730620,5070,5070,5070,5070,0
|
|
20250113,103700,26730620,5070,5090,5090,5070,191
|
|
20250113,103600,25759770,5110,5110,5110,5110,0
|
|
20250113,103500,25759770,5110,5110,5110,5110,0
|
|
20250113,103400,25759770,5110,5110,5110,5110,3
|
|
20250113,103300,25744440,5100,5100,5100,5100,0
|
|
20250113,103200,25744440,5100,5100,5100,5100,36
|
|
20250113,103100,25560840,5110,5110,5110,5110,0
|
|
20250113,103000,25560840,5110,5110,5110,5110,0
|
|
20250113,102900,25560840,5110,5110,5110,5110,0
|
|
20250113,102800,25560840,5110,5110,5110,5110,0
|
|
20250113,102700,25560840,5110,5110,5110,5110,0
|
|
20250113,102600,25560840,5110,5110,5110,5110,0
|
|
20250113,102500,25560840,5110,5110,5110,5110,0
|
|
20250113,102400,25560840,5110,5110,5110,5110,0
|
|
20250113,102300,25560840,5110,5110,5110,5110,0
|
|
20250113,102200,25560840,5110,5110,5110,5110,5
|
|
20250113,102100,25535290,5110,5110,5110,5110,5
|
|
20250113,102000,25509740,5100,5100,5100,5100,0
|
|
20250113,101900,25509740,5100,5100,5100,5100,0
|
|
20250113,101800,25509740,5100,5100,5100,5100,0
|
|
20250113,101700,25509740,5100,5110,5110,5100,12
|
|
20250113,101600,25448440,5120,5130,5130,5120,601
|
|
20250113,101500,22365360,5140,5140,5140,5140,216
|
|
20250113,101400,21255120,5150,5150,5150,5150,0
|
|
20250113,101300,21255120,5150,5150,5150,5150,20
|
|
20250113,101200,21152120,5150,5150,5150,5150,0
|
|
20250113,101100,21152120,5150,5150,5150,5150,0
|
|
20250113,101000,21152120,5150,5150,5150,5150,0
|
|
20250113,100900,21152120,5150,5140,5150,5140,195
|
|
20250113,100800,20149810,5150,5150,5150,5150,0
|
|
20250113,100700,20149810,5150,5150,5150,5150,1
|
|
20250113,100600,20144660,5150,5150,5150,5150,0
|
|
20250113,100500,20144660,5150,5150,5150,5150,0
|
|
20250113,100400,20144660,5150,5150,5150,5150,0
|
|
20250113,100300,20144660,5150,5150,5150,5150,1
|
|
20250113,100200,20139510,5150,5150,5150,5150,0
|
|
20250113,100100,20139510,5150,5150,5150,5150,0
|
|
20250113,100000,20139510,5150,5150,5150,5150,0
|
|
20250113,095900,20139510,5150,5150,5150,5150,0
|
|
20250113,095800,20139510,5150,5150,5150,5150,0
|
|
20250113,095700,20139510,5150,5150,5150,5150,0
|
|
20250113,095600,20139510,5150,5150,5150,5150,0
|
|
20250113,095500,20139510,5150,5150,5150,5150,0
|
|
20250113,095400,20139510,5150,5150,5150,5150,0
|
|
20250113,095300,20139510,5150,5150,5150,5150,0
|
|
20250113,095200,20139510,5150,5150,5150,5150,0
|
|
20250113,095100,20139510,5150,5150,5150,5150,0
|
|
20250113,095000,20139510,5150,5150,5150,5150,0
|
|
20250113,094900,20139510,5150,5150,5150,5150,2
|
|
20250113,094800,20129210,5150,5150,5150,5150,3
|
|
20250113,094700,20113760,5150,5150,5150,5150,0
|
|
20250113,094600,20113760,5150,5150,5150,5150,195
|
|
20250113,094500,19109510,5160,5160,5160,5160,0
|
|
20250113,094400,19109510,5160,5160,5160,5160,0
|
|
20250113,094300,19109510,5160,5160,5160,5160,0
|
|
20250113,094200,19109510,5160,5160,5160,5160,0
|
|
20250113,094100,19109510,5160,5160,5160,5160,0
|
|
20250113,094000,19109510,5160,5160,5160,5160,0
|
|
20250113,093900,19109510,5160,5160,5160,5160,0
|
|
20250113,093800,19109510,5160,5160,5160,5160,0
|
|
20250113,093700,19109510,5160,5150,5160,5150,75
|
|
20250113,093600,18723210,5160,5160,5160,5160,0
|
|
20250113,093500,18723210,5160,5160,5160,5160,0
|
|
20250113,093400,18723210,5160,5160,5160,5160,11
|
|
20250113,093300,18666450,5160,5160,5160,5160,0
|
|
20250113,093200,18666450,5160,5160,5160,5160,8
|
|
20250113,093100,18625170,5160,5160,5160,5160,0
|
|
20250113,093000,18625170,5160,5160,5160,5160,35
|
|
20250113,092900,18444570,5160,5160,5160,5160,0
|
|
20250113,092800,18444570,5160,5160,5160,5160,50
|
|
20250113,092700,18186570,5160,5160,5160,5160,0
|
|
20250113,092600,18186570,5160,5160,5160,5160,0
|
|
20250113,092500,18186570,5160,5160,5160,5160,0
|
|
20250113,092400,18186570,5160,5160,5160,5160,0
|
|
20250113,092300,18186570,5160,5160,5160,5160,0
|
|
20250113,092200,18186570,5160,5150,5160,5150,32
|
|
20250113,092100,18021760,5140,5140,5140,5140,0
|
|
20250113,092000,18021760,5140,5140,5140,5140,0
|
|
20250113,091900,18021760,5140,5150,5150,5140,1800
|
|
20250113,091800,8767310,5150,5150,5150,5150,1
|
|
20250113,091700,8762160,5190,5190,5190,5190,0
|
|
20250113,091600,8762160,5190,5190,5190,5190,0
|
|
20250113,091500,8762160,5190,5190,5190,5190,0
|
|
20250113,091400,8762160,5190,5140,5190,5140,155
|
|
20250113,091300,7961330,5100,5100,5100,5100,0
|
|
20250113,091200,7961330,5100,5100,5100,5100,0
|
|
20250113,091100,7961330,5100,5100,5100,5100,0
|
|
20250113,091000,7961330,5100,5100,5100,5100,0
|
|
20250113,090900,7961330,5100,5100,5100,5100,0
|
|
20250113,090800,7961330,5100,5100,5100,5100,0
|
|
20250113,090700,7961330,5100,5100,5100,5100,0
|
|
20250113,090600,7961330,5100,5110,5110,5100,962
|
|
20250113,090500,3045560,5110,5110,5110,5110,283
|
|
20250113,090400,1599430,5110,5110,5110,5110,6
|
|
20250113,090300,1568770,5110,5110,5110,5110,156
|
|
20250113,090200,771610,5110,5110,5110,5110,0
|
|
20250113,090100,771610,5110,5110,5110,5110,0
|
|
20250113,090000,771610,5110,5110,5110,5110,151
|