604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,190100,249891365,5020,5020,5020,5020,3049
|
|
20250113,190000,249891365,5020,5020,5020,5020,0
|
|
20250113,185900,249891365,5020,5020,5020,5020,0
|
|
20250113,185800,249891365,5020,5020,5020,5020,0
|
|
20250113,185700,249891365,5020,5020,5020,5020,0
|
|
20250113,185600,249891365,5020,5020,5020,5020,0
|
|
20250113,185500,249891365,5020,5020,5020,5020,0
|
|
20250113,185400,249891365,5020,5020,5020,5020,0
|
|
20250113,185300,249891365,5020,5020,5020,5020,0
|
|
20250113,185200,249891365,5020,5020,5020,5020,0
|
|
20250113,185100,249891365,5020,5020,5020,5020,0
|
|
20250113,185000,249891365,5020,5020,5020,5020,0
|
|
20250113,184900,249891365,5020,5020,5020,5020,0
|
|
20250113,184800,249891365,5020,5020,5020,5020,0
|
|
20250113,184700,249891365,5020,5020,5020,5020,0
|
|
20250113,184600,249891365,5020,5020,5020,5020,0
|
|
20250113,184500,249891365,5020,5020,5020,5020,0
|
|
20250113,184400,249891365,5020,5020,5020,5020,0
|
|
20250113,184300,249891365,5020,5020,5020,5020,0
|
|
20250113,184200,249891365,5020,5020,5020,5020,0
|
|
20250113,184100,249891365,5020,5020,5020,5020,0
|
|
20250113,184000,249891365,5020,5020,5020,5020,0
|
|
20250113,183900,249891365,5020,5020,5020,5020,0
|
|
20250113,183800,249891365,5020,5020,5020,5020,0
|
|
20250113,183700,249891365,5020,5020,5020,5020,0
|
|
20250113,183600,249891365,5020,5020,5020,5020,0
|
|
20250113,183500,249891365,5020,5020,5020,5020,0
|
|
20250113,183400,249891365,5020,5020,5020,5020,0
|
|
20250113,183300,249891365,5020,5020,5020,5020,0
|
|
20250113,183200,249891365,5020,5020,5020,5020,0
|
|
20250113,183100,249891365,5020,5020,5020,5020,3049
|
|
20250113,183000,249891365,5020,5020,5020,5020,0
|
|
20250113,182900,249891365,5020,5020,5020,5020,0
|
|
20250113,182800,249891365,5020,5020,5020,5020,0
|
|
20250113,182700,249891365,5020,5020,5020,5020,0
|
|
20250113,182600,249891365,5020,5020,5020,5020,0
|
|
20250113,182500,249891365,5020,5020,5020,5020,0
|
|
20250113,182400,249891365,5020,5020,5020,5020,0
|
|
20250113,182300,249891365,5020,5020,5020,5020,0
|
|
20250113,182200,249891365,5020,5020,5020,5020,0
|
|
20250113,182100,249891365,5020,5020,5020,5020,0
|
|
20250113,182000,249891365,5020,5020,5020,5020,0
|
|
20250113,181900,249891365,5020,5020,5020,5020,0
|
|
20250113,181800,249891365,5020,5020,5020,5020,0
|
|
20250113,181700,249891365,5020,5020,5020,5020,0
|
|
20250113,181600,249891365,5020,5020,5020,5020,0
|
|
20250113,181500,249891365,5020,5020,5020,5020,0
|
|
20250113,181400,249891365,5020,5020,5020,5020,0
|
|
20250113,181300,249891365,5020,5020,5020,5020,0
|
|
20250113,181200,249891365,5020,5020,5020,5020,0
|
|
20250113,181100,249891365,5020,5020,5020,5020,0
|
|
20250113,181000,249891365,5020,5020,5020,5020,0
|
|
20250113,180900,249891365,5020,5020,5020,5020,0
|
|
20250113,180800,249891365,5020,5020,5020,5020,0
|
|
20250113,180700,249891365,5020,5020,5020,5020,0
|
|
20250113,180600,249891365,5020,5020,5020,5020,0
|
|
20250113,180500,249891365,5020,5020,5020,5020,0
|
|
20250113,180400,249891365,5020,5020,5020,5020,0
|
|
20250113,180300,249891365,5020,5020,5020,5020,0
|
|
20250113,180200,249891365,5020,5020,5020,5020,0
|
|
20250113,180100,249891365,5020,5020,5020,5020,3049
|
|
20250113,180000,249891365,5020,5020,5020,5020,0
|
|
20250113,175900,249891365,5020,5020,5020,5020,0
|
|
20250113,175800,249891365,5020,5020,5020,5020,0
|
|
20250113,175700,249891365,5020,5020,5020,5020,0
|
|
20250113,175600,249891365,5020,5020,5020,5020,0
|
|
20250113,175500,249891365,5020,5020,5020,5020,0
|
|
20250113,175400,249891365,5020,5020,5020,5020,0
|
|
20250113,175300,249891365,5020,5020,5020,5020,0
|
|
20250113,175200,249891365,5020,5020,5020,5020,0
|
|
20250113,175100,249891365,5020,5020,5020,5020,0
|
|
20250113,175000,249891365,5020,5020,5020,5020,0
|
|
20250113,174900,249891365,5020,5020,5020,5020,0
|
|
20250113,174800,249891365,5020,5020,5020,5020,0
|
|
20250113,174700,249891365,5020,5020,5020,5020,0
|
|
20250113,174600,249891365,5020,5020,5020,5020,0
|
|
20250113,174500,249891365,5020,5020,5020,5020,0
|
|
20250113,174400,249891365,5020,5020,5020,5020,0
|
|
20250113,174300,249891365,5020,5020,5020,5020,0
|
|
20250113,174200,249891365,5020,5020,5020,5020,0
|
|
20250113,174100,249891365,5020,5020,5020,5020,0
|
|
20250113,174000,249891365,5020,5020,5020,5020,0
|
|
20250113,173900,249891365,5020,5020,5020,5020,0
|
|
20250113,173800,249891365,5020,5020,5020,5020,0
|
|
20250113,173700,249891365,5020,5020,5020,5020,0
|
|
20250113,173600,249891365,5020,5020,5020,5020,0
|
|
20250113,173500,249891365,5020,5020,5020,5020,0
|
|
20250113,173400,249891365,5020,5020,5020,5020,0
|
|
20250113,173300,249891365,5020,5020,5020,5020,0
|
|
20250113,173200,249891365,5020,5020,5020,5020,0
|
|
20250113,173100,249891365,5020,5020,5020,5020,3049
|
|
20250113,173000,249891365,5020,5020,5020,5020,0
|
|
20250113,172900,249891365,5020,5020,5020,5020,0
|
|
20250113,172800,249891365,5020,5020,5020,5020,0
|
|
20250113,172700,249891365,5020,5020,5020,5020,0
|
|
20250113,172600,249891365,5020,5020,5020,5020,0
|
|
20250113,172500,249891365,5020,5020,5020,5020,0
|
|
20250113,172400,249891365,5020,5020,5020,5020,0
|
|
20250113,172300,249891365,5020,5020,5020,5020,0
|
|
20250113,172200,249891365,5020,5020,5020,5020,0
|
|
20250113,172100,249891365,5020,5020,5020,5020,0
|
|
20250113,172000,249891365,5020,5020,5020,5020,0
|
|
20250113,171900,249891365,5020,5020,5020,5020,0
|
|
20250113,171800,249891365,5020,5020,5020,5020,0
|
|
20250113,171700,249891365,5020,5020,5020,5020,0
|
|
20250113,171600,249891365,5020,5020,5020,5020,0
|
|
20250113,171500,249891365,5020,5020,5020,5020,0
|
|
20250113,171400,249891365,5020,5020,5020,5020,0
|
|
20250113,171300,249891365,5020,5020,5020,5020,0
|
|
20250113,171200,249891365,5020,5020,5020,5020,0
|
|
20250113,171100,249891365,5020,5020,5020,5020,0
|
|
20250113,171000,249891365,5020,5020,5020,5020,0
|
|
20250113,170900,249891365,5020,5020,5020,5020,0
|
|
20250113,170800,249891365,5020,5020,5020,5020,0
|
|
20250113,170700,249891365,5020,5020,5020,5020,0
|
|
20250113,170600,249891365,5020,5020,5020,5020,0
|
|
20250113,170500,249891365,5020,5020,5020,5020,0
|
|
20250113,170400,249891365,5020,5020,5020,5020,0
|
|
20250113,170300,249891365,5020,5020,5020,5020,0
|
|
20250113,170200,249891365,5020,5020,5020,5020,0
|
|
20250113,170100,249891365,5020,5020,5020,5020,3049
|
|
20250113,170000,249891365,5020,5020,5020,5020,0
|
|
20250113,165900,249891365,5020,5020,5020,5020,0
|
|
20250113,165800,249891365,5020,5020,5020,5020,0
|
|
20250113,165700,249891365,5020,5020,5020,5020,0
|
|
20250113,165600,249891365,5020,5020,5020,5020,0
|
|
20250113,165500,249891365,5020,5020,5020,5020,0
|
|
20250113,165400,249891365,5020,5020,5020,5020,0
|
|
20250113,165300,249891365,5020,5020,5020,5020,0
|
|
20250113,165200,249891365,5020,5020,5020,5020,0
|
|
20250113,165100,249891365,5020,5020,5020,5020,0
|
|
20250113,165000,249891365,5020,5020,5020,5020,0
|
|
20250113,164900,249891365,5020,5020,5020,5020,0
|
|
20250113,164800,249891365,5020,5020,5020,5020,0
|
|
20250113,164700,249891365,5020,5020,5020,5020,0
|
|
20250113,164600,249891365,5020,5020,5020,5020,0
|
|
20250113,164500,249891365,5020,5020,5020,5020,0
|
|
20250113,164400,249891365,5020,5020,5020,5020,0
|
|
20250113,164300,249891365,5020,5020,5020,5020,0
|
|
20250113,164200,249891365,5020,5020,5020,5020,0
|
|
20250113,164100,249891365,5020,5020,5020,5020,0
|
|
20250113,164000,249891365,5020,5020,5020,5020,0
|
|
20250113,163900,249891365,5020,5020,5020,5020,0
|
|
20250113,163800,249891365,5020,5020,5020,5020,0
|
|
20250113,163700,249891365,5020,5020,5020,5020,0
|
|
20250113,163600,249891365,5020,5020,5020,5020,0
|
|
20250113,163500,249891365,5020,5020,5020,5020,0
|
|
20250113,163400,249891365,5020,5020,5020,5020,0
|
|
20250113,163300,249891365,5020,5020,5020,5020,0
|
|
20250113,163200,249891365,5020,5020,5020,5020,0
|
|
20250113,163100,249891365,5020,5020,5020,5020,3049
|
|
20250113,163000,249891365,5020,5020,5020,5020,0
|
|
20250113,162900,249891365,5020,5020,5020,5020,0
|
|
20250113,162800,249891365,5020,5020,5020,5020,0
|
|
20250113,162700,249891365,5020,5020,5020,5020,0
|
|
20250113,162600,249891365,5020,5020,5020,5020,0
|
|
20250113,162500,249891365,5020,5020,5020,5020,0
|
|
20250113,162400,249891365,5020,5020,5020,5020,0
|
|
20250113,162300,249891365,5020,5020,5020,5020,0
|
|
20250113,162200,249891365,5020,5020,5020,5020,0
|
|
20250113,162100,249891365,5020,5020,5020,5020,0
|
|
20250113,162000,249891365,5020,5020,5020,5020,0
|
|
20250113,161900,249891365,5020,5020,5020,5020,0
|
|
20250113,161800,249891365,5020,5020,5020,5020,0
|
|
20250113,161700,249891365,5020,5020,5020,5020,0
|
|
20250113,161600,249891365,5020,5020,5020,5020,0
|
|
20250113,161500,249891365,5020,5020,5020,5020,0
|
|
20250113,161400,249891365,5020,5020,5020,5020,0
|
|
20250113,161300,249891365,5020,5020,5020,5020,0
|
|
20250113,161200,249891365,5020,5020,5020,5020,0
|
|
20250113,161100,249891365,5020,5020,5020,5020,0
|
|
20250113,161000,249891365,5020,5020,5020,5020,0
|
|
20250113,160900,249891365,5020,5020,5020,5020,0
|
|
20250113,160800,249891365,5020,5020,5020,5020,0
|
|
20250113,160700,249891365,5020,5020,5020,5020,0
|
|
20250113,160600,249891365,5020,5020,5020,5020,0
|
|
20250113,160500,249891365,5020,5020,5020,5020,0
|
|
20250113,160400,249891365,5020,5020,5020,5020,0
|
|
20250113,160300,249891365,5020,5020,5020,5020,0
|
|
20250113,160200,249891365,5020,5020,5020,5020,0
|
|
20250113,160100,249891365,5020,5020,5020,5020,3049
|
|
20250113,160000,249891365,5020,5020,5020,5020,0
|
|
20250113,155900,249891365,5020,5020,5020,5020,0
|
|
20250113,155800,249891365,5020,5020,5020,5020,0
|
|
20250113,155700,249891365,5020,5020,5020,5020,0
|
|
20250113,155600,249891365,5020,5020,5020,5020,0
|
|
20250113,155500,249891365,5020,5020,5020,5020,0
|
|
20250113,155400,249891365,5020,5020,5020,5020,0
|
|
20250113,155300,249891365,5020,5020,5020,5020,0
|
|
20250113,155200,249891365,5020,5020,5020,5020,0
|
|
20250113,155100,249891365,5020,5020,5020,5020,0
|
|
20250113,155000,249891365,5020,5020,5020,5020,0
|
|
20250113,154900,249891365,5020,5020,5020,5020,0
|
|
20250113,154800,249891365,5020,5020,5020,5020,0
|
|
20250113,154700,249891365,5020,5020,5020,5020,0
|
|
20250113,154600,249891365,5020,5020,5020,5020,0
|
|
20250113,154500,249891365,5020,5020,5020,5020,0
|
|
20250113,154400,249891365,5020,5020,5020,5020,0
|
|
20250113,154300,249891365,5020,5020,5020,5020,0
|
|
20250113,154200,249891365,5020,5020,5020,5020,0
|
|
20250113,154100,249891365,5020,5020,5020,5020,0
|
|
20250113,154000,249891365,5020,5020,5020,5020,0
|
|
20250113,153900,249891365,5020,5020,5020,5020,0
|
|
20250113,153800,249891365,5020,5020,5020,5020,0
|
|
20250113,153700,249891365,5020,5020,5020,5020,0
|
|
20250113,153600,249891365,5020,5020,5020,5020,0
|
|
20250113,153500,249891365,5020,5020,5020,5020,0
|
|
20250113,153400,249891365,5020,5020,5020,5020,0
|
|
20250113,153300,249891365,5020,5020,5020,5020,0
|
|
20250113,153200,249891365,5020,5020,5020,5020,0
|
|
20250113,153100,249891365,5020,5020,5020,5020,3049
|
|
20250113,153000,249891365,5020,5020,5020,5020,3049
|
|
20250113,152900,234585385,5050,5050,5050,5050,0
|
|
20250113,152800,234585385,5050,5050,5050,5050,0
|
|
20250113,152700,234585385,5050,5050,5050,5050,0
|
|
20250113,152600,234585385,5050,5050,5050,5050,0
|
|
20250113,152500,234585385,5050,5050,5050,5050,0
|
|
20250113,152400,234585385,5050,5050,5050,5050,0
|
|
20250113,152300,234585385,5050,5050,5050,5050,0
|
|
20250113,152200,234585385,5050,5050,5050,5050,0
|
|
20250113,152100,234585385,5050,5050,5050,5050,0
|
|
20250113,152000,234585385,5050,5050,5050,5050,0
|
|
20250113,151900,234585385,5050,5050,5050,5030,45
|
|
20250113,151800,234358315,5030,5050,5050,5030,299
|
|
20250113,151700,232849365,5050,5050,5050,5020,359
|
|
20250113,151600,231037135,5050,5050,5050,5050,330
|
|
20250113,151500,229370635,5050,5020,5050,5020,498
|
|
20250113,151400,226856965,5050,5050,5050,5020,442
|
|
20250113,151300,224625735,5050,5050,5050,5020,373
|
|
20250113,151200,222743345,5050,5050,5050,5020,407
|
|
20250113,151100,220690155,5050,5050,5050,5050,414
|
|
20250113,151000,218599455,5020,5050,5050,5020,372
|
|
20250113,150900,216722085,5050,5050,5050,5050,330
|
|
20250113,150800,215055585,5050,5050,5050,5020,393
|
|
20250113,150700,213072795,5050,5050,5050,5020,517
|
|
20250113,150600,210465035,5050,5060,5060,5020,517
|
|
20250113,150500,207856995,5060,5070,5070,5060,332
|
|
20250113,150400,206177065,5060,5070,5070,5060,372
|
|
20250113,150300,204291965,5070,5070,5070,5060,417
|
|
20250113,150200,202178875,5050,5050,5070,5050,669
|
|
20250113,150100,198798155,5050,5060,5060,5020,377
|
|
20250113,150000,196893745,5060,5040,5060,5020,3007
|
|
20250113,145900,181750685,5030,5030,5030,5030,5
|
|
20250113,145800,181725535,5030,5030,5030,5020,655
|
|
20250113,145700,178432135,5020,5020,5020,5020,0
|
|
20250113,145600,178432135,5020,5020,5020,5020,0
|
|
20250113,145500,178432135,5020,5020,5020,5020,0
|
|
20250113,145400,178432135,5020,5020,5020,5020,0
|
|
20250113,145300,178432135,5020,5020,5020,5020,0
|
|
20250113,145200,178432135,5020,5020,5020,5020,0
|
|
20250113,145100,178432135,5020,5020,5020,5020,0
|
|
20250113,145000,178432135,5020,5020,5020,5020,0
|
|
20250113,144900,178432135,5020,5020,5020,5020,0
|
|
20250113,144800,178432135,5020,5020,5020,5020,0
|
|
20250113,144700,178432135,5020,5020,5020,5020,0
|
|
20250113,144600,178432135,5020,5030,5030,5020,657
|
|
20250113,144500,175127855,5020,5020,5020,5020,0
|
|
20250113,144400,175127855,5020,5020,5020,5020,0
|
|
20250113,144300,175127855,5020,5020,5020,5020,0
|
|
20250113,144200,175127855,5020,5020,5020,5020,14
|
|
20250113,144100,175057575,5020,5020,5020,5020,0
|
|
20250113,144000,175057575,5020,5020,5020,5020,0
|
|
20250113,143900,175057575,5020,5020,5020,5020,0
|
|
20250113,143800,175057575,5020,5030,5030,5020,62
|
|
20250113,143700,174745845,5030,5030,5030,5030,0
|
|
20250113,143600,174745845,5030,5030,5030,5030,0
|
|
20250113,143500,174745845,5030,5030,5030,5030,0
|
|
20250113,143400,174745845,5030,5030,5030,5030,0
|
|
20250113,143300,174745845,5030,5030,5030,5030,1
|
|
20250113,143200,174740815,5030,5030,5030,5030,0
|
|
20250113,143100,174740815,5030,5030,5030,5030,0
|
|
20250113,143000,174740815,5030,5030,5030,5030,0
|
|
20250113,142900,174740815,5030,5030,5030,5030,0
|
|
20250113,142800,174740815,5030,5030,5030,5030,1
|
|
20250113,142700,174735785,5030,5030,5030,5030,0
|
|
20250113,142600,174735785,5030,5030,5030,5030,0
|
|
20250113,142500,174735785,5030,5030,5030,5020,612
|
|
20250113,142400,171658365,5040,5040,5040,5040,2
|
|
20250113,142300,171648285,5030,5040,5040,5030,19
|
|
20250113,142200,171552565,5040,5040,5040,5030,17
|
|
20250113,142100,171466915,5030,5030,5030,5030,0
|
|
20250113,142000,171466915,5030,5030,5030,5030,0
|
|
20250113,141900,171466915,5030,5030,5030,5030,0
|
|
20250113,141800,171466915,5030,5040,5040,5030,85
|
|
20250113,141700,171038685,5040,5040,5040,5040,0
|
|
20250113,141600,171038685,5040,5040,5040,5040,0
|
|
20250113,141500,171038685,5040,5040,5040,5040,0
|
|
20250113,141400,171038685,5040,5040,5040,5040,0
|
|
20250113,141300,171038685,5040,5040,5040,5040,0
|
|
20250113,141200,171038685,5040,5040,5040,5040,0
|
|
20250113,141100,171038685,5040,5040,5040,5040,0
|
|
20250113,141000,171038685,5040,5040,5040,5040,0
|
|
20250113,140900,171038685,5040,5040,5040,5040,0
|
|
20250113,140800,171038685,5040,5040,5040,5040,0
|
|
20250113,140700,171038685,5040,5040,5040,5040,0
|
|
20250113,140600,171038685,5040,5040,5040,5040,0
|
|
20250113,140500,171038685,5040,5040,5040,5040,0
|
|
20250113,140400,171038685,5040,5040,5040,5040,0
|
|
20250113,140300,171038685,5040,5040,5040,5040,1
|
|
20250113,140200,171033645,5040,5040,5040,5040,0
|
|
20250113,140100,171033645,5040,5040,5040,5040,0
|
|
20250113,140000,171033645,5040,5040,5040,5040,0
|
|
20250113,135900,171033645,5040,5040,5040,5040,1
|
|
20250113,135800,171028605,5020,5020,5020,5020,0
|
|
20250113,135700,171028605,5020,5020,5020,5020,0
|
|
20250113,135600,171028605,5020,5040,5040,5020,6
|
|
20250113,135500,170998465,5030,5030,5030,5030,0
|
|
20250113,135400,170998465,5030,5030,5030,5030,0
|
|
20250113,135300,170998465,5030,5030,5030,5030,0
|
|
20250113,135200,170998465,5030,5030,5030,5030,0
|
|
20250113,135100,170998465,5030,5030,5030,5030,0
|
|
20250113,135000,170998465,5030,5030,5030,5030,0
|
|
20250113,134900,170998465,5030,5030,5030,5030,0
|
|
20250113,134800,170998465,5030,5030,5030,5030,0
|
|
20250113,134700,170998465,5030,5030,5030,5030,0
|
|
20250113,134600,170998465,5030,5030,5030,5030,4
|
|
20250113,134500,170978345,5040,5040,5040,5040,0
|
|
20250113,134400,170978345,5040,5030,5040,5020,143
|
|
20250113,134300,170259185,5040,5040,5040,5040,10
|
|
20250113,134200,170208785,5040,5040,5040,5040,0
|
|
20250113,134100,170208785,5040,5040,5040,5040,0
|
|
20250113,134000,170208785,5040,5040,5040,5040,5
|
|
20250113,133900,170183585,5040,5040,5040,5040,10
|
|
20250113,133800,170133185,5050,5050,5050,5050,1
|
|
20250113,133700,170128135,5050,5050,5050,5050,0
|
|
20250113,133600,170128135,5050,5050,5050,5050,0
|
|
20250113,133500,170128135,5050,5050,5050,5050,1
|
|
20250113,133400,170123085,5030,5040,5040,5030,17
|
|
20250113,133300,170037475,5040,5040,5040,5040,0
|
|
20250113,133200,170037475,5040,5040,5040,5040,0
|
|
20250113,133100,170037475,5040,5040,5040,5040,0
|
|
20250113,133000,170037475,5040,5050,5050,5040,4
|
|
20250113,132900,170017295,5050,5050,5050,5050,9
|
|
20250113,132800,169971845,5050,5050,5050,5050,2
|
|
20250113,132700,169961745,5050,5050,5050,5050,0
|
|
20250113,132600,169961745,5050,5030,5050,5020,256
|
|
20250113,132500,168674555,5030,5050,5050,5030,79
|
|
20250113,132400,168276555,5060,5050,5060,5040,16
|
|
20250113,132300,168195635,5060,5060,5060,5060,2
|
|
20250113,132200,168185515,5030,5050,5050,5030,13
|
|
20250113,132100,168120085,5060,5050,5060,5040,6
|
|
20250113,132000,168089775,5040,5040,5050,5040,9
|
|
20250113,131900,168044405,5050,5050,5050,5050,1
|
|
20250113,131800,168039355,5040,5040,5050,5040,6
|
|
20250113,131700,168009095,5040,5040,5040,5040,2
|
|
20250113,131600,167999015,5040,5040,5060,5040,14
|
|
20250113,131500,167928375,5040,5040,5060,5020,18
|
|
20250113,131400,167837795,5020,5060,5060,5020,22
|
|
20250113,131300,167727215,5060,5020,5060,5020,178
|
|
20250113,131200,166830125,5050,5030,5050,5020,90
|
|
20250113,131100,166376815,5010,5010,5010,5010,0
|
|
20250113,131000,166376815,5010,5010,5010,5010,0
|
|
20250113,130900,166376815,5010,5010,5010,5010,0
|
|
20250113,130800,166376815,5010,5010,5010,5010,0
|
|
20250113,130700,166376815,5010,5010,5010,5010,0
|
|
20250113,130600,166376815,5010,5010,5010,5010,0
|
|
20250113,130500,166376815,5010,5010,5010,5010,0
|
|
20250113,130400,166376815,5010,5020,5020,5010,124
|
|
20250113,130300,165754585,5020,5020,5020,5020,1
|
|
20250113,130200,165749565,5010,5010,5010,5010,0
|
|
20250113,130100,165749565,5010,5010,5010,5010,0
|
|
20250113,130000,165749565,5010,5010,5010,5010,19
|
|
20250113,125900,165654375,5010,5010,5010,5010,0
|
|
20250113,125800,165654375,5010,5010,5010,5010,0
|
|
20250113,125700,165654375,5010,5010,5010,5010,0
|
|
20250113,125600,165654375,5010,5010,5010,5010,0
|
|
20250113,125500,165654375,5010,5010,5010,5010,0
|
|
20250113,125400,165654375,5010,5010,5010,5010,0
|
|
20250113,125300,165654375,5010,5010,5010,5010,0
|
|
20250113,125200,165654375,5010,5010,5010,5010,0
|
|
20250113,125100,165654375,5010,5010,5010,5010,0
|
|
20250113,125000,165654375,5010,5010,5010,5010,0
|
|
20250113,124900,165654375,5010,5010,5010,5010,0
|
|
20250113,124800,165654375,5010,5020,5020,5010,14
|
|
20250113,124700,165584125,5030,5030,5030,5030,0
|
|
20250113,124600,165584125,5030,5030,5030,5030,3
|
|
20250113,124500,165569035,5010,5010,5010,5010,0
|
|
20250113,124400,165569035,5010,5030,5050,5000,1294
|
|
20250113,124300,159047545,5020,5020,5050,5000,4309
|
|
20250113,124200,137344545,5020,5030,5050,5010,2910
|
|
20250113,124100,122686015,5030,5030,5050,5010,2455
|
|
20250113,124000,110313125,5000,5020,5040,5000,1171
|
|
20250113,123900,104425875,5000,5000,5000,5000,0
|
|
20250113,123800,104425875,5000,5000,5000,5000,0
|
|
20250113,123700,104425875,5000,5000,5000,5000,0
|
|
20250113,123600,104425875,5000,5000,5000,5000,0
|
|
20250113,123500,104425875,5000,5000,5000,5000,0
|
|
20250113,123400,104425875,5000,5000,5000,5000,0
|
|
20250113,123300,104425875,5000,5010,5010,5000,9
|
|
20250113,123200,104380805,5020,5020,5020,5020,0
|
|
20250113,123100,104380805,5020,5020,5020,5020,1
|
|
20250113,123000,104375785,5020,5020,5020,5020,0
|
|
20250113,122900,104375785,5020,5020,5020,5020,0
|
|
20250113,122800,104375785,5020,5020,5020,5020,1
|
|
20250113,122700,104370765,5000,5010,5010,5000,169
|
|
20250113,122600,103524415,5020,5020,5020,5020,0
|
|
20250113,122500,103524415,5020,5020,5020,5020,0
|
|
20250113,122400,103524415,5020,5020,5020,5020,0
|
|
20250113,122300,103524415,5020,5020,5020,5020,0
|
|
20250113,122200,103524415,5020,5020,5020,5020,0
|
|
20250113,122100,103524415,5020,5020,5020,5020,1
|
|
20250113,122000,103519395,5010,5010,5010,5010,0
|
|
20250113,121900,103519395,5010,5010,5010,5010,0
|
|
20250113,121800,103519395,5010,5010,5010,5010,0
|
|
20250113,121700,103519395,5010,5010,5010,5010,0
|
|
20250113,121600,103519395,5010,5020,5020,5010,19
|
|
20250113,121500,103424065,5020,5020,5020,5020,0
|
|
20250113,121400,103424065,5020,5020,5020,5020,0
|
|
20250113,121300,103424065,5020,5020,5020,5020,0
|
|
20250113,121200,103424065,5020,5020,5020,5020,0
|
|
20250113,121100,103424065,5020,5020,5020,5020,0
|
|
20250113,121000,103424065,5020,5020,5020,5020,0
|
|
20250113,120900,103424065,5020,5020,5020,5020,0
|
|
20250113,120800,103424065,5020,5020,5020,5020,0
|
|
20250113,120700,103424065,5020,5020,5020,5020,1
|
|
20250113,120600,103419045,5020,5020,5020,5020,1
|
|
20250113,120500,103414025,5020,5020,5020,5020,0
|
|
20250113,120400,103414025,5020,5010,5020,5000,21
|
|
20250113,120300,103308845,5000,5010,5010,5000,105
|
|
20250113,120200,102783005,5010,5010,5010,5010,0
|
|
20250113,120100,102783005,5010,5010,5010,5010,0
|
|
20250113,120000,102783005,5010,5010,5010,5010,20
|
|
20250113,115900,102682805,5010,5010,5010,5010,0
|
|
20250113,115800,102682805,5010,5010,5010,5010,0
|
|
20250113,115700,102682805,5010,5010,5010,5010,0
|
|
20250113,115600,102682805,5010,5010,5010,5010,0
|
|
20250113,115500,102682805,5010,5010,5010,5010,0
|
|
20250113,115400,102682805,5010,5010,5010,5010,0
|
|
20250113,115300,102682805,5010,5010,5010,5010,0
|
|
20250113,115200,102682805,5010,5020,5020,5010,3
|
|
20250113,115100,102667765,5020,5020,5020,5020,0
|
|
20250113,115000,102667765,5020,5020,5020,5020,0
|
|
20250113,114900,102667765,5020,5020,5020,5020,0
|
|
20250113,114800,102667765,5020,5020,5020,5020,0
|
|
20250113,114700,102667765,5020,5020,5020,5020,0
|
|
20250113,114600,102667765,5020,5020,5020,5020,0
|
|
20250113,114500,102667765,5020,5020,5020,5020,0
|
|
20250113,114400,102667765,5020,5020,5020,5020,0
|
|
20250113,114300,102667765,5020,5020,5020,5020,0
|
|
20250113,114200,102667765,5020,5010,5020,5010,65
|
|
20250113,114100,102342105,5010,5010,5010,5010,10
|
|
20250113,114000,102292005,5010,5010,5010,5010,0
|
|
20250113,113900,102292005,5010,5010,5010,5010,1
|
|
20250113,113800,102286995,5000,5000,5000,5000,1
|
|
20250113,113700,102281995,5010,5010,5010,5010,0
|
|
20250113,113600,102281995,5010,5010,5010,5010,0
|
|
20250113,113500,102281995,5010,5010,5010,5010,1
|
|
20250113,113400,102276985,4995,4995,4995,4995,0
|
|
20250113,113300,102276985,4995,4995,4995,4995,0
|
|
20250113,113200,102276985,4995,5000,5010,4995,65
|
|
20250113,113100,101952030,5000,5000,5000,5000,1
|
|
20250113,113000,101947030,4995,4995,4995,4995,0
|
|
20250113,112900,101947030,4995,5000,5000,4995,56
|
|
20250113,112800,101667115,5010,5010,5010,5010,0
|
|
20250113,112700,101667115,5010,5010,5010,5010,0
|
|
20250113,112600,101667115,5010,5010,5010,5010,0
|
|
20250113,112500,101667115,5010,5000,5010,5000,28
|
|
20250113,112400,101527105,5010,5010,5010,5010,0
|
|
20250113,112300,101527105,5010,5010,5010,5010,0
|
|
20250113,112200,101527105,5010,5010,5010,4995,75
|
|
20250113,112100,101151580,4995,4995,4995,4995,0
|
|
20250113,112000,101151580,4995,4995,4995,4995,0
|
|
20250113,111900,101151580,4995,5000,5000,4995,450
|
|
20250113,111800,98902390,5010,5010,5010,5010,0
|
|
20250113,111700,98902390,5010,5010,5010,5010,1
|
|
20250113,111600,98897380,5000,5010,5010,5000,7
|
|
20250113,111500,98862330,5000,5000,5000,5000,0
|
|
20250113,111400,98862330,5000,5000,5000,5000,0
|
|
20250113,111300,98862330,5000,5000,5000,5000,0
|
|
20250113,111200,98862330,5000,5000,5000,5000,0
|
|
20250113,111100,98862330,5000,5000,5000,5000,0
|
|
20250113,111000,98862330,5000,5010,5010,5000,12
|
|
20250113,110900,98802230,5010,5010,5010,5010,1
|
|
20250113,110800,98797220,5020,5020,5020,5020,0
|
|
20250113,110700,98797220,5020,5010,5020,5000,16
|
|
20250113,110600,98717010,5020,5020,5020,5020,0
|
|
20250113,110500,98717010,5020,5020,5020,5020,0
|
|
20250113,110400,98717010,5020,5020,5030,5010,10
|
|
20250113,110300,98666800,5000,5000,5030,5000,31
|
|
20250113,110200,98511530,5010,5030,5030,5010,15
|
|
20250113,110100,98436200,5020,5010,5030,5000,54
|
|
20250113,110000,98165700,5020,5010,5030,5000,72
|
|
20250113,105900,97805090,5030,5040,5040,5010,28
|
|
20250113,105800,97664410,5030,5020,5040,5020,3
|
|
20250113,105700,97649320,5020,5020,5020,5020,0
|
|
20250113,105600,97649320,5020,5030,5030,5000,4
|
|
20250113,105500,97629260,5010,5010,5020,5000,2409
|
|
20250113,105400,85553980,5010,5030,5030,5000,1106
|
|
20250113,105300,80012960,5040,5040,5040,5040,0
|
|
20250113,105200,80012960,5040,5020,5040,5020,28
|
|
20250113,105100,79872380,5020,5020,5020,5020,125
|
|
20250113,105000,79244880,5050,5050,5050,5050,0
|
|
20250113,104900,79244880,5050,5050,5050,5050,0
|
|
20250113,104800,79244880,5050,5050,5050,5050,0
|
|
20250113,104700,79244880,5050,5050,5050,5050,0
|
|
20250113,104600,79244880,5050,5050,5050,5050,0
|
|
20250113,104500,79244880,5050,5050,5050,5050,0
|
|
20250113,104400,79244880,5050,5050,5050,5050,0
|
|
20250113,104300,79244880,5050,5050,5050,5050,0
|
|
20250113,104200,79244880,5050,5050,5050,5050,1
|
|
20250113,104100,79239830,5020,5020,5020,5020,0
|
|
20250113,104000,79239830,5020,5020,5020,5020,0
|
|
20250113,103900,79239830,5020,5020,5020,5020,0
|
|
20250113,103800,79239830,5020,5020,5020,5020,0
|
|
20250113,103700,79239830,5020,5020,5020,5020,3
|
|
20250113,103600,79224770,5020,5020,5020,5020,0
|
|
20250113,103500,79224770,5020,5020,5020,5020,0
|
|
20250113,103400,79224770,5020,5020,5020,5020,0
|
|
20250113,103300,79224770,5020,5040,5040,5020,1198
|
|
20250113,103200,73189510,5050,5050,5050,5050,0
|
|
20250113,103100,73189510,5050,5050,5050,5050,4
|
|
20250113,103000,73169310,5050,5050,5050,5050,0
|
|
20250113,102900,73169310,5050,5050,5050,5050,0
|
|
20250113,102800,73169310,5050,5050,5050,5050,9
|
|
20250113,102700,73123860,5060,5060,5060,5060,0
|
|
20250113,102600,73123860,5060,5060,5070,5040,2437
|
|
20250113,102500,60781590,5040,5040,5040,5040,77
|
|
20250113,102400,60393510,5070,5070,5070,5070,0
|
|
20250113,102300,60393510,5070,5070,5070,5070,0
|
|
20250113,102200,60393510,5070,5070,5070,5070,0
|
|
20250113,102100,60393510,5070,5070,5070,5070,0
|
|
20250113,102000,60393510,5070,5070,5070,5070,8
|
|
20250113,101900,60352950,5070,5070,5070,5070,0
|
|
20250113,101800,60352950,5070,5070,5070,5070,0
|
|
20250113,101700,60352950,5070,5070,5070,5070,0
|
|
20250113,101600,60352950,5070,5070,5070,5070,1
|
|
20250113,101500,60347880,5040,5040,5040,5040,0
|
|
20250113,101400,60347880,5040,5040,5040,5040,0
|
|
20250113,101300,60347880,5040,5060,5070,5040,53
|
|
20250113,101200,60079770,5060,5060,5060,5060,0
|
|
20250113,101100,60079770,5060,5060,5060,5060,0
|
|
20250113,101000,60079770,5060,5060,5060,5060,0
|
|
20250113,100900,60079770,5060,5060,5060,5060,0
|
|
20250113,100800,60079770,5060,5060,5070,5040,37
|
|
20250113,100700,59892610,5050,5050,5050,5040,393
|
|
20250113,100600,57908750,5060,5060,5060,5060,0
|
|
20250113,100500,57908750,5060,5060,5060,5060,34
|
|
20250113,100400,57736710,5050,5060,5060,5050,72
|
|
20250113,100300,57372550,5040,5040,5040,5040,0
|
|
20250113,100200,57372550,5040,5050,5050,5040,1094
|
|
20250113,100100,51850010,5090,5070,5090,5070,2
|
|
20250113,100000,51839850,5070,5070,5070,5070,8
|
|
20250113,095900,51799290,5090,5090,5090,5090,0
|
|
20250113,095800,51799290,5090,5070,5090,5070,33
|
|
20250113,095700,51631960,5070,5070,5070,5070,0
|
|
20250113,095600,51631960,5070,5070,5070,5070,0
|
|
20250113,095500,51631960,5070,5070,5070,5070,0
|
|
20250113,095400,51631960,5070,5070,5070,5070,0
|
|
20250113,095300,51631960,5070,5070,5070,5070,0
|
|
20250113,095200,51631960,5070,5070,5070,5070,0
|
|
20250113,095100,51631960,5070,5070,5070,5070,0
|
|
20250113,095000,51631960,5070,5070,5070,5070,0
|
|
20250113,094900,51631960,5070,5070,5090,5070,101
|
|
20250113,094800,51118640,5050,5060,5060,5050,82
|
|
20250113,094700,50704520,5070,5070,5070,5070,0
|
|
20250113,094600,50704520,5070,5070,5070,5070,30
|
|
20250113,094500,50552420,5070,5070,5070,5070,0
|
|
20250113,094400,50552420,5070,5070,5070,5070,0
|
|
20250113,094300,50552420,5070,5070,5070,5070,1
|
|
20250113,094200,50547350,5070,5070,5070,5070,0
|
|
20250113,094100,50547350,5070,5070,5070,5070,5
|
|
20250113,094000,50522000,5070,5070,5070,5070,2
|
|
20250113,093900,50511860,5070,5070,5070,5070,0
|
|
20250113,093800,50511860,5070,5070,5070,5070,0
|
|
20250113,093700,50511860,5070,5070,5070,5070,0
|
|
20250113,093600,50511860,5070,5070,5070,5070,0
|
|
20250113,093500,50511860,5070,5070,5070,5070,0
|
|
20250113,093400,50511860,5070,5070,5080,5070,1025
|
|
20250113,093300,45308490,5060,5060,5060,5060,1
|
|
20250113,093200,45303430,5070,5070,5070,5070,1
|
|
20250113,093100,45298360,5070,5070,5070,5070,6
|
|
20250113,093000,45267940,5050,5050,5050,5050,0
|
|
20250113,092900,45267940,5050,5060,5060,5050,1340
|
|
20250113,092800,38490220,5060,5060,5060,5060,38
|
|
20250113,092700,38297940,5070,5070,5070,5070,111
|
|
20250113,092600,37735170,5070,5070,5070,5070,0
|
|
20250113,092500,37735170,5070,5070,5070,5070,0
|
|
20250113,092400,37735170,5070,5070,5070,5070,42
|
|
20250113,092300,37522230,5070,5070,5070,5070,3
|
|
20250113,092200,37507020,5070,5060,5070,5060,100
|
|
20250113,092100,37000550,5070,5070,5070,5070,2
|
|
20250113,092000,36990410,5070,5050,5070,5050,194
|
|
20250113,091900,36008830,5060,5060,5060,5060,0
|
|
20250113,091800,36008830,5060,5060,5060,5060,238
|
|
20250113,091700,34804550,5060,5060,5060,5060,0
|
|
20250113,091600,34804550,5060,5060,5060,5060,0
|
|
20250113,091500,34804550,5060,5060,5060,5060,1
|
|
20250113,091400,34799490,5070,5070,5070,5070,0
|
|
20250113,091300,34799490,5070,5070,5070,5070,0
|
|
20250113,091200,34799490,5070,5070,5070,5070,99
|
|
20250113,091100,34297560,5070,5070,5070,5070,98
|
|
20250113,091000,33800700,5060,5060,5060,5060,623
|
|
20250113,090900,30648320,5060,5060,5060,5060,1
|
|
20250113,090800,30643260,5050,5050,5050,5050,365
|
|
20250113,090700,28800010,5030,5050,5050,5020,4198
|
|
20250113,090600,7663960,5050,5050,5050,5050,14
|
|
20250113,090500,7593260,5090,5090,5090,5090,1
|
|
20250113,090400,7588170,5090,5090,5090,5090,19
|
|
20250113,090300,7491460,5090,5090,5090,5090,50
|
|
20250113,090200,7236960,5050,5050,5050,5050,0
|
|
20250113,090100,7236960,5050,5050,5050,5050,936
|
|
20250113,090000,2510160,5050,5040,5050,5040,498
|