621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,191800,57679220,5890,5890,5890,5890,395
|
|
20250113,191700,57679220,5890,5890,5890,5890,0
|
|
20250113,191600,57679220,5890,5890,5890,5890,0
|
|
20250113,191500,57679220,5890,5890,5890,5890,0
|
|
20250113,191400,57679220,5890,5890,5890,5890,0
|
|
20250113,191300,57679220,5890,5890,5890,5890,0
|
|
20250113,191200,57679220,5890,5890,5890,5890,0
|
|
20250113,191100,57679220,5890,5890,5890,5890,0
|
|
20250113,191000,57679220,5890,5890,5890,5890,0
|
|
20250113,190900,57679220,5890,5890,5890,5890,0
|
|
20250113,190800,57679220,5890,5890,5890,5890,0
|
|
20250113,190700,57679220,5890,5890,5890,5890,0
|
|
20250113,190600,57679220,5890,5890,5890,5890,0
|
|
20250113,190500,57679220,5890,5890,5890,5890,0
|
|
20250113,190400,57679220,5890,5890,5890,5890,0
|
|
20250113,190300,57679220,5890,5890,5890,5890,0
|
|
20250113,190200,57679220,5890,5890,5890,5890,0
|
|
20250113,190100,57679220,5890,5890,5890,5890,0
|
|
20250113,190000,57679220,5890,5890,5890,5890,0
|
|
20250113,185900,57679220,5890,5890,5890,5890,0
|
|
20250113,185800,57679220,5890,5890,5890,5890,0
|
|
20250113,185700,57679220,5890,5890,5890,5890,0
|
|
20250113,185600,57679220,5890,5890,5890,5890,0
|
|
20250113,185500,57679220,5890,5890,5890,5890,0
|
|
20250113,185400,57679220,5890,5890,5890,5890,0
|
|
20250113,185300,57679220,5890,5890,5890,5890,0
|
|
20250113,185200,57679220,5890,5890,5890,5890,0
|
|
20250113,185100,57679220,5890,5890,5890,5890,0
|
|
20250113,185000,57679220,5890,5890,5890,5890,0
|
|
20250113,184900,57679220,5890,5890,5890,5890,0
|
|
20250113,184800,57679220,5890,5890,5890,5890,395
|
|
20250113,184700,57679220,5890,5890,5890,5890,0
|
|
20250113,184600,57679220,5890,5890,5890,5890,0
|
|
20250113,184500,57679220,5890,5890,5890,5890,0
|
|
20250113,184400,57679220,5890,5890,5890,5890,0
|
|
20250113,184300,57679220,5890,5890,5890,5890,0
|
|
20250113,184200,57679220,5890,5890,5890,5890,0
|
|
20250113,184100,57679220,5890,5890,5890,5890,0
|
|
20250113,184000,57679220,5890,5890,5890,5890,0
|
|
20250113,183900,57679220,5890,5890,5890,5890,0
|
|
20250113,183800,57679220,5890,5890,5890,5890,0
|
|
20250113,183700,57679220,5890,5890,5890,5890,0
|
|
20250113,183600,57679220,5890,5890,5890,5890,0
|
|
20250113,183500,57679220,5890,5890,5890,5890,0
|
|
20250113,183400,57679220,5890,5890,5890,5890,0
|
|
20250113,183300,57679220,5890,5890,5890,5890,0
|
|
20250113,183200,57679220,5890,5890,5890,5890,0
|
|
20250113,183100,57679220,5890,5890,5890,5890,0
|
|
20250113,183000,57679220,5890,5890,5890,5890,0
|
|
20250113,182900,57679220,5890,5890,5890,5890,0
|
|
20250113,182800,57679220,5890,5890,5890,5890,0
|
|
20250113,182700,57679220,5890,5890,5890,5890,0
|
|
20250113,182600,57679220,5890,5890,5890,5890,0
|
|
20250113,182500,57679220,5890,5890,5890,5890,0
|
|
20250113,182400,57679220,5890,5890,5890,5890,0
|
|
20250113,182300,57679220,5890,5890,5890,5890,0
|
|
20250113,182200,57679220,5890,5890,5890,5890,0
|
|
20250113,182100,57679220,5890,5890,5890,5890,0
|
|
20250113,182000,57679220,5890,5890,5890,5890,0
|
|
20250113,181900,57679220,5890,5890,5890,5890,0
|
|
20250113,181800,57679220,5890,5890,5890,5890,395
|
|
20250113,181700,57679220,5890,5890,5890,5890,0
|
|
20250113,181600,57679220,5890,5890,5890,5890,0
|
|
20250113,181500,57679220,5890,5890,5890,5890,0
|
|
20250113,181400,57679220,5890,5890,5890,5890,0
|
|
20250113,181300,57679220,5890,5890,5890,5890,0
|
|
20250113,181200,57679220,5890,5890,5890,5890,0
|
|
20250113,181100,57679220,5890,5890,5890,5890,0
|
|
20250113,181000,57679220,5890,5890,5890,5890,0
|
|
20250113,180900,57679220,5890,5890,5890,5890,0
|
|
20250113,180800,57679220,5890,5890,5890,5890,0
|
|
20250113,180700,57679220,5890,5890,5890,5890,0
|
|
20250113,180600,57679220,5890,5890,5890,5890,0
|
|
20250113,180500,57679220,5890,5890,5890,5890,0
|
|
20250113,180400,57679220,5890,5890,5890,5890,0
|
|
20250113,180300,57679220,5890,5890,5890,5890,0
|
|
20250113,180200,57679220,5890,5890,5890,5890,0
|
|
20250113,180100,57679220,5890,5890,5890,5890,0
|
|
20250113,180000,57679220,5890,5890,5890,5890,0
|
|
20250113,175900,57679220,5890,5890,5890,5890,0
|
|
20250113,175800,57679220,5890,5890,5890,5890,0
|
|
20250113,175700,57679220,5890,5890,5890,5890,0
|
|
20250113,175600,57679220,5890,5890,5890,5890,0
|
|
20250113,175500,57679220,5890,5890,5890,5890,0
|
|
20250113,175400,57679220,5890,5890,5890,5890,0
|
|
20250113,175300,57679220,5890,5890,5890,5890,0
|
|
20250113,175200,57679220,5890,5890,5890,5890,0
|
|
20250113,175100,57679220,5890,5890,5890,5890,0
|
|
20250113,175000,57679220,5890,5890,5890,5890,0
|
|
20250113,174900,57679220,5890,5890,5890,5890,0
|
|
20250113,174800,57679220,5890,5890,5890,5890,395
|
|
20250113,174700,57679220,5890,5890,5890,5890,0
|
|
20250113,174600,57679220,5890,5890,5890,5890,0
|
|
20250113,174500,57679220,5890,5890,5890,5890,0
|
|
20250113,174400,57679220,5890,5890,5890,5890,0
|
|
20250113,174300,57679220,5890,5890,5890,5890,0
|
|
20250113,174200,57679220,5890,5890,5890,5890,0
|
|
20250113,174100,57679220,5890,5890,5890,5890,0
|
|
20250113,174000,57679220,5890,5890,5890,5890,0
|
|
20250113,173900,57679220,5890,5890,5890,5890,0
|
|
20250113,173800,57679220,5890,5890,5890,5890,0
|
|
20250113,173700,57679220,5890,5890,5890,5890,0
|
|
20250113,173600,57679220,5890,5890,5890,5890,0
|
|
20250113,173500,57679220,5890,5890,5890,5890,0
|
|
20250113,173400,57679220,5890,5890,5890,5890,0
|
|
20250113,173300,57679220,5890,5890,5890,5890,0
|
|
20250113,173200,57679220,5890,5890,5890,5890,0
|
|
20250113,173100,57679220,5890,5890,5890,5890,0
|
|
20250113,173000,57679220,5890,5890,5890,5890,0
|
|
20250113,172900,57679220,5890,5890,5890,5890,0
|
|
20250113,172800,57679220,5890,5890,5890,5890,0
|
|
20250113,172700,57679220,5890,5890,5890,5890,0
|
|
20250113,172600,57679220,5890,5890,5890,5890,0
|
|
20250113,172500,57679220,5890,5890,5890,5890,0
|
|
20250113,172400,57679220,5890,5890,5890,5890,0
|
|
20250113,172300,57679220,5890,5890,5890,5890,0
|
|
20250113,172200,57679220,5890,5890,5890,5890,0
|
|
20250113,172100,57679220,5890,5890,5890,5890,0
|
|
20250113,172000,57679220,5890,5890,5890,5890,0
|
|
20250113,171900,57679220,5890,5890,5890,5890,0
|
|
20250113,171800,57679220,5890,5890,5890,5890,395
|
|
20250113,171700,57679220,5890,5890,5890,5890,0
|
|
20250113,171600,57679220,5890,5890,5890,5890,0
|
|
20250113,171500,57679220,5890,5890,5890,5890,0
|
|
20250113,171400,57679220,5890,5890,5890,5890,0
|
|
20250113,171300,57679220,5890,5890,5890,5890,0
|
|
20250113,171200,57679220,5890,5890,5890,5890,0
|
|
20250113,171100,57679220,5890,5890,5890,5890,0
|
|
20250113,171000,57679220,5890,5890,5890,5890,0
|
|
20250113,170900,57679220,5890,5890,5890,5890,0
|
|
20250113,170800,57679220,5890,5890,5890,5890,0
|
|
20250113,170700,57679220,5890,5890,5890,5890,0
|
|
20250113,170600,57679220,5890,5890,5890,5890,0
|
|
20250113,170500,57679220,5890,5890,5890,5890,0
|
|
20250113,170400,57679220,5890,5890,5890,5890,0
|
|
20250113,170300,57679220,5890,5890,5890,5890,0
|
|
20250113,170200,57679220,5890,5890,5890,5890,0
|
|
20250113,170100,57679220,5890,5890,5890,5890,0
|
|
20250113,170000,57679220,5890,5890,5890,5890,0
|
|
20250113,165900,57679220,5890,5890,5890,5890,0
|
|
20250113,165800,57679220,5890,5890,5890,5890,0
|
|
20250113,165700,57679220,5890,5890,5890,5890,0
|
|
20250113,165600,57679220,5890,5890,5890,5890,0
|
|
20250113,165500,57679220,5890,5890,5890,5890,0
|
|
20250113,165400,57679220,5890,5890,5890,5890,0
|
|
20250113,165300,57679220,5890,5890,5890,5890,0
|
|
20250113,165200,57679220,5890,5890,5890,5890,0
|
|
20250113,165100,57679220,5890,5890,5890,5890,0
|
|
20250113,165000,57679220,5890,5890,5890,5890,0
|
|
20250113,164900,57679220,5890,5890,5890,5890,0
|
|
20250113,164800,57679220,5890,5890,5890,5890,395
|
|
20250113,164700,57679220,5890,5890,5890,5890,0
|
|
20250113,164600,57679220,5890,5890,5890,5890,0
|
|
20250113,164500,57679220,5890,5890,5890,5890,0
|
|
20250113,164400,57679220,5890,5890,5890,5890,0
|
|
20250113,164300,57679220,5890,5890,5890,5890,0
|
|
20250113,164200,57679220,5890,5890,5890,5890,0
|
|
20250113,164100,57679220,5890,5890,5890,5890,0
|
|
20250113,164000,57679220,5890,5890,5890,5890,0
|
|
20250113,163900,57679220,5890,5890,5890,5890,0
|
|
20250113,163800,57679220,5890,5890,5890,5890,0
|
|
20250113,163700,57679220,5890,5890,5890,5890,0
|
|
20250113,163600,57679220,5890,5890,5890,5890,0
|
|
20250113,163500,57679220,5890,5890,5890,5890,0
|
|
20250113,163400,57679220,5890,5890,5890,5890,0
|
|
20250113,163300,57679220,5890,5890,5890,5890,0
|
|
20250113,163200,57679220,5890,5890,5890,5890,0
|
|
20250113,163100,57679220,5890,5890,5890,5890,0
|
|
20250113,163000,57679220,5890,5890,5890,5890,0
|
|
20250113,162900,57679220,5890,5890,5890,5890,0
|
|
20250113,162800,57679220,5890,5890,5890,5890,0
|
|
20250113,162700,57679220,5890,5890,5890,5890,0
|
|
20250113,162600,57679220,5890,5890,5890,5890,0
|
|
20250113,162500,57679220,5890,5890,5890,5890,0
|
|
20250113,162400,57679220,5890,5890,5890,5890,0
|
|
20250113,162300,57679220,5890,5890,5890,5890,0
|
|
20250113,162200,57679220,5890,5890,5890,5890,0
|
|
20250113,162100,57679220,5890,5890,5890,5890,0
|
|
20250113,162000,57679220,5890,5890,5890,5890,0
|
|
20250113,161900,57679220,5890,5890,5890,5890,0
|
|
20250113,161800,57679220,5890,5890,5890,5890,395
|
|
20250113,161700,57679220,5890,5890,5890,5890,0
|
|
20250113,161600,57679220,5890,5890,5890,5890,0
|
|
20250113,161500,57679220,5890,5890,5890,5890,0
|
|
20250113,161400,57679220,5890,5890,5890,5890,0
|
|
20250113,161300,57679220,5890,5890,5890,5890,0
|
|
20250113,161200,57679220,5890,5890,5890,5890,0
|
|
20250113,161100,57679220,5890,5890,5890,5890,0
|
|
20250113,161000,57679220,5890,5890,5890,5890,0
|
|
20250113,160900,57679220,5890,5890,5890,5890,0
|
|
20250113,160800,57679220,5890,5890,5890,5890,0
|
|
20250113,160700,57679220,5890,5890,5890,5890,0
|
|
20250113,160600,57679220,5890,5890,5890,5890,0
|
|
20250113,160500,57679220,5890,5890,5890,5890,0
|
|
20250113,160400,57679220,5890,5890,5890,5890,0
|
|
20250113,160300,57679220,5890,5890,5890,5890,0
|
|
20250113,160200,57679220,5890,5890,5890,5890,0
|
|
20250113,160100,57679220,5890,5890,5890,5890,0
|
|
20250113,160000,57679220,5890,5890,5890,5890,0
|
|
20250113,155900,57679220,5890,5890,5890,5890,0
|
|
20250113,155800,57679220,5890,5890,5890,5890,0
|
|
20250113,155700,57679220,5890,5890,5890,5890,0
|
|
20250113,155600,57679220,5890,5890,5890,5890,0
|
|
20250113,155500,57679220,5890,5890,5890,5890,0
|
|
20250113,155400,57679220,5890,5890,5890,5890,0
|
|
20250113,155300,57679220,5890,5890,5890,5890,0
|
|
20250113,155200,57679220,5890,5890,5890,5890,0
|
|
20250113,155100,57679220,5890,5890,5890,5890,0
|
|
20250113,155000,57679220,5890,5890,5890,5890,0
|
|
20250113,154900,57679220,5890,5890,5890,5890,0
|
|
20250113,154800,57679220,5890,5890,5890,5890,395
|
|
20250113,154700,57679220,5890,5890,5890,5890,0
|
|
20250113,154600,57679220,5890,5890,5890,5890,0
|
|
20250113,154500,57679220,5890,5890,5890,5890,0
|
|
20250113,154400,57679220,5890,5890,5890,5890,0
|
|
20250113,154300,57679220,5890,5890,5890,5890,0
|
|
20250113,154200,57679220,5890,5890,5890,5890,0
|
|
20250113,154100,57679220,5890,5890,5890,5890,0
|
|
20250113,154000,57679220,5890,5890,5890,5890,0
|
|
20250113,153900,57679220,5890,5890,5890,5890,0
|
|
20250113,153800,57679220,5890,5890,5890,5890,0
|
|
20250113,153700,57679220,5890,5890,5890,5890,0
|
|
20250113,153600,57679220,5890,5890,5890,5890,0
|
|
20250113,153500,57679220,5890,5890,5890,5890,0
|
|
20250113,153400,57679220,5890,5890,5890,5890,0
|
|
20250113,153300,57679220,5890,5890,5890,5890,0
|
|
20250113,153200,57679220,5890,5890,5890,5890,0
|
|
20250113,153100,57679220,5890,5890,5890,5890,0
|
|
20250113,153000,57679220,5890,5890,5890,5890,395
|
|
20250113,152900,55352670,5890,5890,5890,5890,0
|
|
20250113,152800,55352670,5890,5890,5890,5890,0
|
|
20250113,152700,55352670,5890,5890,5890,5890,0
|
|
20250113,152600,55352670,5890,5890,5890,5890,0
|
|
20250113,152500,55352670,5890,5890,5890,5890,0
|
|
20250113,152400,55352670,5890,5890,5890,5890,0
|
|
20250113,152300,55352670,5890,5890,5890,5890,0
|
|
20250113,152200,55352670,5890,5890,5890,5890,0
|
|
20250113,152100,55352670,5890,5890,5890,5890,0
|
|
20250113,152000,55352670,5890,5890,5890,5890,0
|
|
20250113,151900,55352670,5890,5890,5890,5890,0
|
|
20250113,151800,55352670,5890,5890,5890,5890,1
|
|
20250113,151700,55346780,5860,5860,5860,5860,0
|
|
20250113,151600,55346780,5860,5890,5890,5860,109
|
|
20250113,151500,54705040,5850,5850,5850,5850,0
|
|
20250113,151400,54705040,5850,5850,5850,5850,0
|
|
20250113,151300,54705040,5850,5850,5850,5850,0
|
|
20250113,151200,54705040,5850,5850,5850,5850,11
|
|
20250113,151100,54640690,5850,5850,5850,5850,0
|
|
20250113,151000,54640690,5850,5850,5850,5850,0
|
|
20250113,150900,54640690,5850,5850,5850,5850,0
|
|
20250113,150800,54640690,5850,5850,5850,5850,0
|
|
20250113,150700,54640690,5850,5850,5850,5850,280
|
|
20250113,150600,53002690,5890,5890,5890,5890,1
|
|
20250113,150500,52996800,5850,5850,5850,5850,0
|
|
20250113,150400,52996800,5850,5850,5850,5850,0
|
|
20250113,150300,52996800,5850,5860,5860,5850,350
|
|
20250113,150200,50949160,5900,5900,5900,5900,1
|
|
20250113,150100,50943260,5860,5860,5860,5860,0
|
|
20250113,150000,50943260,5860,5860,5860,5860,0
|
|
20250113,145900,50943260,5860,5860,5860,5860,0
|
|
20250113,145800,50943260,5860,5860,5860,5860,0
|
|
20250113,145700,50943260,5860,5860,5860,5860,0
|
|
20250113,145600,50943260,5860,5870,5870,5860,1419
|
|
20250113,145500,42627660,5870,5870,5870,5870,0
|
|
20250113,145400,42627660,5870,5880,5880,5870,138
|
|
20250113,145300,41817550,5900,5900,5900,5900,0
|
|
20250113,145200,41817550,5900,5900,5900,5900,0
|
|
20250113,145100,41817550,5900,5900,5900,5900,0
|
|
20250113,145000,41817550,5900,5900,5900,5900,1
|
|
20250113,144900,41811650,5870,5870,5870,5870,0
|
|
20250113,144800,41811650,5870,5870,5870,5870,0
|
|
20250113,144700,41811650,5870,5870,5870,5870,0
|
|
20250113,144600,41811650,5870,5870,5870,5870,0
|
|
20250113,144500,41811650,5870,5870,5870,5870,0
|
|
20250113,144400,41811650,5870,5870,5870,5870,0
|
|
20250113,144300,41811650,5870,5870,5870,5870,0
|
|
20250113,144200,41811650,5870,5870,5870,5870,0
|
|
20250113,144100,41811650,5870,5870,5870,5870,0
|
|
20250113,144000,41811650,5870,5880,5880,5870,268
|
|
20250113,143900,40236910,5890,5890,5890,5890,3
|
|
20250113,143800,40219240,5890,5890,5890,5890,44
|
|
20250113,143700,39960080,5890,5900,5900,5890,165
|
|
20250113,143600,38988130,5900,5900,5900,5900,0
|
|
20250113,143500,38988130,5900,5900,5900,5900,0
|
|
20250113,143400,38988130,5900,5900,5900,5900,0
|
|
20250113,143300,38988130,5900,5900,5900,5900,0
|
|
20250113,143200,38988130,5900,5900,5900,5900,0
|
|
20250113,143100,38988130,5900,5900,5900,5900,2
|
|
20250113,143000,38976330,5890,5890,5890,5890,0
|
|
20250113,142900,38976330,5890,5890,5890,5890,0
|
|
20250113,142800,38976330,5890,5890,5890,5890,0
|
|
20250113,142700,38976330,5890,5890,5890,5890,0
|
|
20250113,142600,38976330,5890,5890,5890,5890,0
|
|
20250113,142500,38976330,5890,5890,5890,5890,0
|
|
20250113,142400,38976330,5890,5890,5890,5890,0
|
|
20250113,142300,38976330,5890,5890,5890,5890,0
|
|
20250113,142200,38976330,5890,5890,5890,5890,0
|
|
20250113,142100,38976330,5890,5890,5890,5890,0
|
|
20250113,142000,38976330,5890,5900,5900,5890,45
|
|
20250113,141900,38710880,5890,5890,5890,5890,0
|
|
20250113,141800,38710880,5890,5890,5890,5890,0
|
|
20250113,141700,38710880,5890,5890,5890,5890,0
|
|
20250113,141600,38710880,5890,5890,5890,5890,0
|
|
20250113,141500,38710880,5890,5890,5890,5890,0
|
|
20250113,141400,38710880,5890,5890,5890,5890,0
|
|
20250113,141300,38710880,5890,5890,5890,5890,0
|
|
20250113,141200,38710880,5890,5890,5890,5890,0
|
|
20250113,141100,38710880,5890,5890,5890,5890,8
|
|
20250113,141000,38663760,5890,5890,5890,5890,1
|
|
20250113,140900,38657870,5900,5900,5900,5900,17
|
|
20250113,140800,38557570,5900,5900,5900,5900,0
|
|
20250113,140700,38557570,5900,5900,5900,5900,0
|
|
20250113,140600,38557570,5900,5900,5900,5900,0
|
|
20250113,140500,38557570,5900,5900,5900,5900,0
|
|
20250113,140400,38557570,5900,5900,5900,5900,0
|
|
20250113,140300,38557570,5900,5900,5900,5900,0
|
|
20250113,140200,38557570,5900,5900,5900,5900,10
|
|
20250113,140100,38498570,5900,5900,5900,5900,0
|
|
20250113,140000,38498570,5900,5900,5900,5900,0
|
|
20250113,135900,38498570,5900,5900,5900,5900,0
|
|
20250113,135800,38498570,5900,5900,5900,5900,0
|
|
20250113,135700,38498570,5900,5900,5900,5900,0
|
|
20250113,135600,38498570,5900,5900,5900,5900,0
|
|
20250113,135500,38498570,5900,5900,5900,5900,0
|
|
20250113,135400,38498570,5900,5900,5900,5900,0
|
|
20250113,135300,38498570,5900,5900,5900,5900,0
|
|
20250113,135200,38498570,5900,5900,5900,5900,0
|
|
20250113,135100,38498570,5900,5900,5900,5900,0
|
|
20250113,135000,38498570,5900,5900,5900,5900,0
|
|
20250113,134900,38498570,5900,5900,5900,5900,0
|
|
20250113,134800,38498570,5900,5900,5900,5900,3
|
|
20250113,134700,38480870,5900,5900,5900,5900,0
|
|
20250113,134600,38480870,5900,5900,5900,5900,0
|
|
20250113,134500,38480870,5900,5900,5900,5900,0
|
|
20250113,134400,38480870,5900,5900,5900,5900,0
|
|
20250113,134300,38480870,5900,5900,5900,5900,0
|
|
20250113,134200,38480870,5900,5900,5900,5900,0
|
|
20250113,134100,38480870,5900,5900,5900,5900,0
|
|
20250113,134000,38480870,5900,5900,5900,5900,0
|
|
20250113,133900,38480870,5900,5900,5900,5900,4
|
|
20250113,133800,38457270,5900,5900,5900,5900,0
|
|
20250113,133700,38457270,5900,5900,5900,5900,0
|
|
20250113,133600,38457270,5900,5900,5900,5900,0
|
|
20250113,133500,38457270,5900,5900,5900,5900,393
|
|
20250113,133400,36138570,5900,5900,5900,5900,2
|
|
20250113,133300,36126770,5900,5900,5900,5900,0
|
|
20250113,133200,36126770,5900,5900,5900,5900,0
|
|
20250113,133100,36126770,5900,5900,5900,5900,0
|
|
20250113,133000,36126770,5900,5900,5900,5900,0
|
|
20250113,132900,36126770,5900,5900,5900,5900,0
|
|
20250113,132800,36126770,5900,5900,5900,5900,0
|
|
20250113,132700,36126770,5900,5900,5900,5900,0
|
|
20250113,132600,36126770,5900,5900,5900,5900,0
|
|
20250113,132500,36126770,5900,5900,5900,5900,0
|
|
20250113,132400,36126770,5900,5900,5900,5900,0
|
|
20250113,132300,36126770,5900,5900,5900,5900,0
|
|
20250113,132200,36126770,5900,5900,5900,5900,0
|
|
20250113,132100,36126770,5900,5900,5900,5900,0
|
|
20250113,132000,36126770,5900,5900,5900,5900,0
|
|
20250113,131900,36126770,5900,5900,5900,5900,0
|
|
20250113,131800,36126770,5900,5900,5900,5900,0
|
|
20250113,131700,36126770,5900,5900,5900,5900,0
|
|
20250113,131600,36126770,5900,5900,5900,5900,0
|
|
20250113,131500,36126770,5900,5900,5900,5900,0
|
|
20250113,131400,36126770,5900,5900,5900,5900,0
|
|
20250113,131300,36126770,5900,5900,5900,5900,361
|
|
20250113,131200,33996870,5900,5900,5900,5900,0
|
|
20250113,131100,33996870,5900,5900,5900,5900,0
|
|
20250113,131000,33996870,5900,5900,5900,5900,0
|
|
20250113,130900,33996870,5900,5910,5910,5900,260
|
|
20250113,130800,32460430,5910,5910,5910,5910,0
|
|
20250113,130700,32460430,5910,5910,5910,5910,0
|
|
20250113,130600,32460430,5910,5910,5910,5910,0
|
|
20250113,130500,32460430,5910,5910,5910,5910,0
|
|
20250113,130400,32460430,5910,5910,5910,5910,0
|
|
20250113,130300,32460430,5910,5910,5910,5910,0
|
|
20250113,130200,32460430,5910,5910,5910,5910,0
|
|
20250113,130100,32460430,5910,5910,5910,5910,0
|
|
20250113,130000,32460430,5910,5910,5910,5910,0
|
|
20250113,125900,32460430,5910,5910,5910,5910,0
|
|
20250113,125800,32460430,5910,5910,5910,5910,0
|
|
20250113,125700,32460430,5910,5910,5910,5910,0
|
|
20250113,125600,32460430,5910,5910,5910,5910,0
|
|
20250113,125500,32460430,5910,5910,5910,5910,0
|
|
20250113,125400,32460430,5910,5910,5910,5910,0
|
|
20250113,125300,32460430,5910,5910,5910,5910,0
|
|
20250113,125200,32460430,5910,5910,5910,5910,0
|
|
20250113,125100,32460430,5910,5910,5910,5910,0
|
|
20250113,125000,32460430,5910,5910,5910,5910,0
|
|
20250113,124900,32460430,5910,5910,5910,5910,10
|
|
20250113,124800,32401330,5900,5900,5900,5900,0
|
|
20250113,124700,32401330,5900,5900,5900,5900,0
|
|
20250113,124600,32401330,5900,5900,5900,5900,0
|
|
20250113,124500,32401330,5900,5900,5900,5900,0
|
|
20250113,124400,32401330,5900,5900,5900,5900,0
|
|
20250113,124300,32401330,5900,5900,5900,5900,10
|
|
20250113,124200,32342330,5910,5910,5910,5910,228
|
|
20250113,124100,30994850,5920,5920,5920,5920,0
|
|
20250113,124000,30994850,5920,5920,5920,5920,0
|
|
20250113,123900,30994850,5920,5920,5920,5920,0
|
|
20250113,123800,30994850,5920,5920,5920,5920,0
|
|
20250113,123700,30994850,5920,5920,5920,5920,0
|
|
20250113,123600,30994850,5920,5920,5920,5920,0
|
|
20250113,123500,30994850,5920,5920,5920,5920,0
|
|
20250113,123400,30994850,5920,5920,5920,5920,0
|
|
20250113,123300,30994850,5920,5920,5920,5920,0
|
|
20250113,123200,30994850,5920,5920,5920,5920,0
|
|
20250113,123100,30994850,5920,5920,5920,5920,0
|
|
20250113,123000,30994850,5920,5920,5920,5920,0
|
|
20250113,122900,30994850,5920,5920,5920,5920,0
|
|
20250113,122800,30994850,5920,5920,5920,5920,0
|
|
20250113,122700,30994850,5920,5920,5920,5920,0
|
|
20250113,122600,30994850,5920,5920,5920,5920,20
|
|
20250113,122500,30876450,5920,5920,5920,5920,0
|
|
20250113,122400,30876450,5920,5920,5920,5920,20
|
|
20250113,122300,30758050,5920,5920,5920,5920,0
|
|
20250113,122200,30758050,5920,5920,5920,5920,0
|
|
20250113,122100,30758050,5920,5920,5920,5920,0
|
|
20250113,122000,30758050,5920,5920,5920,5920,1
|
|
20250113,121900,30752130,5910,5910,5910,5910,0
|
|
20250113,121800,30752130,5910,5910,5910,5910,0
|
|
20250113,121700,30752130,5910,5910,5910,5910,0
|
|
20250113,121600,30752130,5910,5910,5910,5910,0
|
|
20250113,121500,30752130,5910,5910,5910,5910,0
|
|
20250113,121400,30752130,5910,5910,5910,5910,0
|
|
20250113,121300,30752130,5910,5910,5910,5910,0
|
|
20250113,121200,30752130,5910,5910,5910,5910,0
|
|
20250113,121100,30752130,5910,5910,5910,5910,0
|
|
20250113,121000,30752130,5910,5910,5910,5910,0
|
|
20250113,120900,30752130,5910,5910,5910,5910,0
|
|
20250113,120800,30752130,5910,5920,5920,5910,103
|
|
20250113,120700,30142400,5920,5920,5920,5920,0
|
|
20250113,120600,30142400,5920,5920,5920,5920,0
|
|
20250113,120500,30142400,5920,5920,5920,5920,0
|
|
20250113,120400,30142400,5920,5920,5920,5920,0
|
|
20250113,120300,30142400,5920,5920,5920,5920,1
|
|
20250113,120200,30136480,5920,5920,5920,5920,0
|
|
20250113,120100,30136480,5920,5920,5920,5920,0
|
|
20250113,120000,30136480,5920,5920,5920,5920,0
|
|
20250113,115900,30136480,5920,5920,5920,5920,0
|
|
20250113,115800,30136480,5920,5920,5920,5920,0
|
|
20250113,115700,30136480,5920,5920,5920,5920,0
|
|
20250113,115600,30136480,5920,5920,5920,5920,10
|
|
20250113,115500,30077280,5920,5920,5920,5920,0
|
|
20250113,115400,30077280,5920,5920,5920,5920,0
|
|
20250113,115300,30077280,5920,5920,5920,5920,0
|
|
20250113,115200,30077280,5920,5920,5920,5920,0
|
|
20250113,115100,30077280,5920,5920,5920,5920,0
|
|
20250113,115000,30077280,5920,5920,5920,5920,0
|
|
20250113,114900,30077280,5920,5920,5920,5920,0
|
|
20250113,114800,30077280,5920,5920,5920,5920,0
|
|
20250113,114700,30077280,5920,5920,5920,5920,0
|
|
20250113,114600,30077280,5920,5920,5920,5920,214
|
|
20250113,114500,28810400,5920,5920,5920,5920,0
|
|
20250113,114400,28810400,5920,5920,5920,5920,0
|
|
20250113,114300,28810400,5920,5920,5920,5920,0
|
|
20250113,114200,28810400,5920,5920,5920,5920,0
|
|
20250113,114100,28810400,5920,5920,5920,5920,0
|
|
20250113,114000,28810400,5920,5920,5920,5920,0
|
|
20250113,113900,28810400,5920,5920,5920,5920,0
|
|
20250113,113800,28810400,5920,5920,5920,5920,0
|
|
20250113,113700,28810400,5920,5920,5920,5920,0
|
|
20250113,113600,28810400,5920,5920,5920,5920,0
|
|
20250113,113500,28810400,5920,5920,5920,5920,0
|
|
20250113,113400,28810400,5920,5920,5920,5920,0
|
|
20250113,113300,28810400,5920,5920,5920,5920,0
|
|
20250113,113200,28810400,5920,5920,5920,5920,0
|
|
20250113,113100,28810400,5920,5920,5920,5920,0
|
|
20250113,113000,28810400,5920,5920,5920,5920,0
|
|
20250113,112900,28810400,5920,5920,5920,5920,0
|
|
20250113,112800,28810400,5920,5920,5920,5920,0
|
|
20250113,112700,28810400,5920,5920,5920,5920,0
|
|
20250113,112600,28810400,5920,5920,5920,5920,0
|
|
20250113,112500,28810400,5920,5920,5920,5920,50
|
|
20250113,112400,28514400,5910,5910,5910,5910,0
|
|
20250113,112300,28514400,5910,5910,5910,5910,0
|
|
20250113,112200,28514400,5910,5910,5910,5910,0
|
|
20250113,112100,28514400,5910,5910,5910,5910,0
|
|
20250113,112000,28514400,5910,5910,5910,5910,0
|
|
20250113,111900,28514400,5910,5910,5910,5910,0
|
|
20250113,111800,28514400,5910,5910,5910,5910,0
|
|
20250113,111700,28514400,5910,5910,5910,5910,71
|
|
20250113,111600,28094790,5920,5920,5920,5920,0
|
|
20250113,111500,28094790,5920,5920,5920,5920,0
|
|
20250113,111400,28094790,5920,5920,5920,5920,0
|
|
20250113,111300,28094790,5920,5920,5920,5920,0
|
|
20250113,111200,28094790,5920,5920,5920,5920,1
|
|
20250113,111100,28088870,5910,5910,5910,5910,0
|
|
20250113,111000,28088870,5910,5910,5910,5910,0
|
|
20250113,110900,28088870,5910,5910,5910,5910,0
|
|
20250113,110800,28088870,5910,5910,5910,5910,0
|
|
20250113,110700,28088870,5910,5910,5910,5910,114
|
|
20250113,110600,27415130,5920,5920,5920,5920,0
|
|
20250113,110500,27415130,5920,5920,5920,5920,0
|
|
20250113,110400,27415130,5920,5920,5920,5920,0
|
|
20250113,110300,27415130,5920,5920,5920,5920,0
|
|
20250113,110200,27415130,5920,5920,5920,5920,0
|
|
20250113,110100,27415130,5920,5920,5920,5920,0
|
|
20250113,110000,27415130,5920,5920,5920,5920,0
|
|
20250113,105900,27415130,5920,5920,5920,5920,1
|
|
20250113,105800,27409210,5920,5920,5920,5920,593
|
|
20250113,105700,23898650,5920,5920,5920,5920,0
|
|
20250113,105600,23898650,5920,5920,5920,5920,0
|
|
20250113,105500,23898650,5920,5920,5920,5920,0
|
|
20250113,105400,23898650,5920,5920,5920,5920,0
|
|
20250113,105300,23898650,5920,5920,5920,5920,551
|
|
20250113,105200,20636730,5930,5930,5930,5930,0
|
|
20250113,105100,20636730,5930,5930,5930,5930,0
|
|
20250113,105000,20636730,5930,5930,5930,5930,0
|
|
20250113,104900,20636730,5930,5930,5930,5930,0
|
|
20250113,104800,20636730,5930,5930,5930,5930,523
|
|
20250113,104700,17535340,5950,5950,5950,5950,1
|
|
20250113,104600,17529390,5920,5920,5920,5920,0
|
|
20250113,104500,17529390,5920,5920,5920,5920,0
|
|
20250113,104400,17529390,5920,5920,5920,5920,0
|
|
20250113,104300,17529390,5920,5920,5920,5920,0
|
|
20250113,104200,17529390,5920,5920,5920,5920,0
|
|
20250113,104100,17529390,5920,5920,5920,5920,0
|
|
20250113,104000,17529390,5920,5920,5920,5920,0
|
|
20250113,103900,17529390,5920,5940,5940,5920,268
|
|
20250113,103800,15939330,5950,5950,5950,5950,0
|
|
20250113,103700,15939330,5950,5950,5950,5950,0
|
|
20250113,103600,15939330,5950,5950,5950,5950,0
|
|
20250113,103500,15939330,5950,5950,5950,5950,300
|
|
20250113,103400,14154330,5950,5950,5950,5950,2
|
|
20250113,103300,14142430,5940,5940,5940,5940,3
|
|
20250113,103200,14124610,5950,5950,5950,5950,0
|
|
20250113,103100,14124610,5950,5950,5950,5950,0
|
|
20250113,103000,14124610,5950,5950,5950,5950,0
|
|
20250113,102900,14124610,5950,5950,5950,5950,30
|
|
20250113,102800,13946110,5950,5950,5950,5950,130
|
|
20250113,102700,13172610,5950,5950,5950,5950,0
|
|
20250113,102600,13172610,5950,5950,5950,5950,0
|
|
20250113,102500,13172610,5950,5950,5950,5950,0
|
|
20250113,102400,13172610,5950,5950,5950,5950,0
|
|
20250113,102300,13172610,5950,5950,5950,5950,0
|
|
20250113,102200,13172610,5950,5950,5950,5950,0
|
|
20250113,102100,13172610,5950,5950,5950,5950,0
|
|
20250113,102000,13172610,5950,5950,5950,5950,0
|
|
20250113,101900,13172610,5950,5950,5950,5950,0
|
|
20250113,101800,13172610,5950,5950,5950,5950,0
|
|
20250113,101700,13172610,5950,5950,5950,5950,0
|
|
20250113,101600,13172610,5950,5950,5950,5950,0
|
|
20250113,101500,13172610,5950,5950,5950,5950,0
|
|
20250113,101400,13172610,5950,5950,5950,5950,0
|
|
20250113,101300,13172610,5950,5950,5950,5950,0
|
|
20250113,101200,13172610,5950,5950,5950,5950,0
|
|
20250113,101100,13172610,5950,5950,5950,5950,0
|
|
20250113,101000,13172610,5950,5950,5950,5950,70
|
|
20250113,100900,12756110,5950,5950,5950,5950,0
|
|
20250113,100800,12756110,5950,5950,5950,5950,0
|
|
20250113,100700,12756110,5950,5950,5950,5950,700
|
|
20250113,100600,8591110,5950,5950,5950,5950,0
|
|
20250113,100500,8591110,5950,5950,5950,5950,0
|
|
20250113,100400,8591110,5950,5950,5950,5950,0
|
|
20250113,100300,8591110,5950,5950,5950,5950,1
|
|
20250113,100200,8585160,5940,5940,5940,5940,0
|
|
20250113,100100,8585160,5940,5940,5940,5940,0
|
|
20250113,100000,8585160,5940,5940,5940,5940,23
|
|
20250113,095900,8448540,5940,5940,5940,5940,20
|
|
20250113,095800,8329740,5940,5940,5940,5940,0
|
|
20250113,095700,8329740,5940,5940,5940,5940,0
|
|
20250113,095600,8329740,5940,5940,5940,5940,0
|
|
20250113,095500,8329740,5940,5940,5940,5940,0
|
|
20250113,095400,8329740,5940,5940,5940,5940,0
|
|
20250113,095300,8329740,5940,5940,5940,5940,0
|
|
20250113,095200,8329740,5940,5940,5940,5940,0
|
|
20250113,095100,8329740,5940,5940,5940,5940,0
|
|
20250113,095000,8329740,5940,5940,5940,5940,5
|
|
20250113,094900,8300040,5940,5940,5940,5940,2
|
|
20250113,094800,8288160,5940,5940,5940,5940,1
|
|
20250113,094700,8282220,5930,5930,5930,5930,0
|
|
20250113,094600,8282220,5930,5930,5930,5930,0
|
|
20250113,094500,8282220,5930,5930,5930,5930,0
|
|
20250113,094400,8282220,5930,5930,5930,5930,0
|
|
20250113,094300,8282220,5930,5930,5930,5930,1
|
|
20250113,094200,8276290,5930,5930,5930,5930,0
|
|
20250113,094100,8276290,5930,5930,5930,5930,0
|
|
20250113,094000,8276290,5930,5930,5930,5930,0
|
|
20250113,093900,8276290,5930,5930,5930,5930,0
|
|
20250113,093800,8276290,5930,5930,5930,5930,0
|
|
20250113,093700,8276290,5930,5930,5930,5930,0
|
|
20250113,093600,8276290,5930,5930,5930,5930,0
|
|
20250113,093500,8276290,5930,5930,5930,5930,0
|
|
20250113,093400,8276290,5930,5930,5930,5930,0
|
|
20250113,093300,8276290,5930,5930,5930,5930,30
|
|
20250113,093200,8098390,5970,5970,5970,5970,0
|
|
20250113,093100,8098390,5970,5970,5970,5970,0
|
|
20250113,093000,8098390,5970,5970,5970,5970,1
|
|
20250113,092900,8092420,5920,5920,5920,5920,0
|
|
20250113,092800,8092420,5920,5920,5920,5920,0
|
|
20250113,092700,8092420,5920,5920,5920,5920,0
|
|
20250113,092600,8092420,5920,5920,5920,5920,0
|
|
20250113,092500,8092420,5920,5920,5920,5920,0
|
|
20250113,092400,8092420,5920,5920,5920,5920,0
|
|
20250113,092300,8092420,5920,5920,5920,5920,0
|
|
20250113,092200,8092420,5920,5920,5920,5920,0
|
|
20250113,092100,8092420,5920,5920,5920,5920,0
|
|
20250113,092000,8092420,5920,5920,5920,5920,0
|
|
20250113,091900,8092420,5920,5920,5920,5920,0
|
|
20250113,091800,8092420,5920,5920,5920,5920,0
|
|
20250113,091700,8092420,5920,5920,5920,5920,0
|
|
20250113,091600,8092420,5920,5920,5920,5920,11
|
|
20250113,091500,8027300,5940,5940,5940,5940,0
|
|
20250113,091400,8027300,5940,5940,5940,5940,0
|
|
20250113,091300,8027300,5940,5940,5940,5940,0
|
|
20250113,091200,8027300,5940,5940,5940,5940,30
|
|
20250113,091100,7849100,5940,5940,5940,5940,0
|
|
20250113,091000,7849100,5940,5940,5940,5940,0
|
|
20250113,090900,7849100,5940,5940,5940,5940,0
|
|
20250113,090800,7849100,5940,5980,5980,5940,1218
|
|
20250113,090700,587500,5980,5980,5980,5980,0
|
|
20250113,090600,587500,5980,5980,5980,5980,15
|
|
20250113,090500,497800,6000,6000,6000,6000,0
|
|
20250113,090400,497800,6000,6000,6000,6000,0
|
|
20250113,090300,497800,6000,6000,6000,6000,0
|
|
20250113,090200,497800,6000,6000,6000,6000,20
|
|
20250113,090100,377800,5990,5990,5990,5990,0
|
|
20250113,090000,377800,5990,6000,6000,5990,63
|