640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,193700,105228130,4985,4985,4985,4985,611
|
|
20250116,193600,105228130,4985,4985,4985,4985,0
|
|
20250116,193500,105228130,4985,4985,4985,4985,0
|
|
20250116,193400,105228130,4985,4985,4985,4985,0
|
|
20250116,193300,105228130,4985,4985,4985,4985,0
|
|
20250116,193200,105228130,4985,4985,4985,4985,0
|
|
20250116,193100,105228130,4985,4985,4985,4985,0
|
|
20250116,193000,105228130,4985,4985,4985,4985,0
|
|
20250116,192900,105228130,4985,4985,4985,4985,0
|
|
20250116,192800,105228130,4985,4985,4985,4985,0
|
|
20250116,192700,105228130,4985,4985,4985,4985,0
|
|
20250116,192600,105228130,4985,4985,4985,4985,0
|
|
20250116,192500,105228130,4985,4985,4985,4985,0
|
|
20250116,192400,105228130,4985,4985,4985,4985,0
|
|
20250116,192300,105228130,4985,4985,4985,4985,0
|
|
20250116,192200,105228130,4985,4985,4985,4985,0
|
|
20250116,192100,105228130,4985,4985,4985,4985,0
|
|
20250116,192000,105228130,4985,4985,4985,4985,0
|
|
20250116,191900,105228130,4985,4985,4985,4985,0
|
|
20250116,191800,105228130,4985,4985,4985,4985,0
|
|
20250116,191700,105228130,4985,4985,4985,4985,0
|
|
20250116,191600,105228130,4985,4985,4985,4985,0
|
|
20250116,191500,105228130,4985,4985,4985,4985,0
|
|
20250116,191400,105228130,4985,4985,4985,4985,0
|
|
20250116,191300,105228130,4985,4985,4985,4985,0
|
|
20250116,191200,105228130,4985,4985,4985,4985,0
|
|
20250116,191100,105228130,4985,4985,4985,4985,0
|
|
20250116,191000,105228130,4985,4985,4985,4985,0
|
|
20250116,190900,105228130,4985,4985,4985,4985,0
|
|
20250116,190800,105228130,4985,4985,4985,4985,0
|
|
20250116,190700,105228130,4985,4985,4985,4985,611
|
|
20250116,190600,105228130,4985,4985,4985,4985,0
|
|
20250116,190500,105228130,4985,4985,4985,4985,0
|
|
20250116,190400,105228130,4985,4985,4985,4985,0
|
|
20250116,190300,105228130,4985,4985,4985,4985,0
|
|
20250116,190200,105228130,4985,4985,4985,4985,0
|
|
20250116,190100,105228130,4985,4985,4985,4985,0
|
|
20250116,190000,105228130,4985,4985,4985,4985,0
|
|
20250116,185900,105228130,4985,4985,4985,4985,0
|
|
20250116,185800,105228130,4985,4985,4985,4985,0
|
|
20250116,185700,105228130,4985,4985,4985,4985,0
|
|
20250116,185600,105228130,4985,4985,4985,4985,0
|
|
20250116,185500,105228130,4985,4985,4985,4985,0
|
|
20250116,185400,105228130,4985,4985,4985,4985,0
|
|
20250116,185300,105228130,4985,4985,4985,4985,0
|
|
20250116,185200,105228130,4985,4985,4985,4985,0
|
|
20250116,185100,105228130,4985,4985,4985,4985,0
|
|
20250116,185000,105228130,4985,4985,4985,4985,0
|
|
20250116,184900,105228130,4985,4985,4985,4985,0
|
|
20250116,184800,105228130,4985,4985,4985,4985,0
|
|
20250116,184700,105228130,4985,4985,4985,4985,0
|
|
20250116,184600,105228130,4985,4985,4985,4985,0
|
|
20250116,184500,105228130,4985,4985,4985,4985,0
|
|
20250116,184400,105228130,4985,4985,4985,4985,0
|
|
20250116,184300,105228130,4985,4985,4985,4985,0
|
|
20250116,184200,105228130,4985,4985,4985,4985,0
|
|
20250116,184100,105228130,4985,4985,4985,4985,0
|
|
20250116,184000,105228130,4985,4985,4985,4985,0
|
|
20250116,183900,105228130,4985,4985,4985,4985,0
|
|
20250116,183800,105228130,4985,4985,4985,4985,0
|
|
20250116,183700,105228130,4985,4985,4985,4985,611
|
|
20250116,183600,105228130,4985,4985,4985,4985,0
|
|
20250116,183500,105228130,4985,4985,4985,4985,0
|
|
20250116,183400,105228130,4985,4985,4985,4985,0
|
|
20250116,183300,105228130,4985,4985,4985,4985,0
|
|
20250116,183200,105228130,4985,4985,4985,4985,0
|
|
20250116,183100,105228130,4985,4985,4985,4985,0
|
|
20250116,183000,105228130,4985,4985,4985,4985,0
|
|
20250116,182900,105228130,4985,4985,4985,4985,0
|
|
20250116,182800,105228130,4985,4985,4985,4985,0
|
|
20250116,182700,105228130,4985,4985,4985,4985,0
|
|
20250116,182600,105228130,4985,4985,4985,4985,0
|
|
20250116,182500,105228130,4985,4985,4985,4985,0
|
|
20250116,182400,105228130,4985,4985,4985,4985,0
|
|
20250116,182300,105228130,4985,4985,4985,4985,0
|
|
20250116,182200,105228130,4985,4985,4985,4985,0
|
|
20250116,182100,105228130,4985,4985,4985,4985,0
|
|
20250116,182000,105228130,4985,4985,4985,4985,0
|
|
20250116,181900,105228130,4985,4985,4985,4985,0
|
|
20250116,181800,105228130,4985,4985,4985,4985,0
|
|
20250116,181700,105228130,4985,4985,4985,4985,0
|
|
20250116,181600,105228130,4985,4985,4985,4985,0
|
|
20250116,181500,105228130,4985,4985,4985,4985,0
|
|
20250116,181400,105228130,4985,4985,4985,4985,0
|
|
20250116,181300,105228130,4985,4985,4985,4985,0
|
|
20250116,181200,105228130,4985,4985,4985,4985,0
|
|
20250116,181100,105228130,4985,4985,4985,4985,0
|
|
20250116,181000,105228130,4985,4985,4985,4985,0
|
|
20250116,180900,105228130,4985,4985,4985,4985,0
|
|
20250116,180800,105228130,4985,4985,4985,4985,0
|
|
20250116,180700,105228130,4985,4985,4985,4985,611
|
|
20250116,180600,105228130,4985,4985,4985,4985,0
|
|
20250116,180500,105228130,4985,4985,4985,4985,0
|
|
20250116,180400,105228130,4985,4985,4985,4985,0
|
|
20250116,180300,105228130,4985,4985,4985,4985,0
|
|
20250116,180200,105228130,4985,4985,4985,4985,0
|
|
20250116,180100,105228130,4985,4985,4985,4985,0
|
|
20250116,180000,105228130,4985,4985,4985,4985,0
|
|
20250116,175900,105228130,4985,4985,4985,4985,0
|
|
20250116,175800,105228130,4985,4985,4985,4985,0
|
|
20250116,175700,105228130,4985,4985,4985,4985,0
|
|
20250116,175600,105228130,4985,4985,4985,4985,0
|
|
20250116,175500,105228130,4985,4985,4985,4985,0
|
|
20250116,175400,105228130,4985,4985,4985,4985,0
|
|
20250116,175300,105228130,4985,4985,4985,4985,0
|
|
20250116,175200,105228130,4985,4985,4985,4985,0
|
|
20250116,175100,105228130,4985,4985,4985,4985,0
|
|
20250116,175000,105228130,4985,4985,4985,4985,0
|
|
20250116,174900,105228130,4985,4985,4985,4985,0
|
|
20250116,174800,105228130,4985,4985,4985,4985,0
|
|
20250116,174700,105228130,4985,4985,4985,4985,0
|
|
20250116,174600,105228130,4985,4985,4985,4985,0
|
|
20250116,174500,105228130,4985,4985,4985,4985,0
|
|
20250116,174400,105228130,4985,4985,4985,4985,0
|
|
20250116,174300,105228130,4985,4985,4985,4985,0
|
|
20250116,174200,105228130,4985,4985,4985,4985,0
|
|
20250116,174100,105228130,4985,4985,4985,4985,0
|
|
20250116,174000,105228130,4985,4985,4985,4985,0
|
|
20250116,173900,105228130,4985,4985,4985,4985,0
|
|
20250116,173800,105228130,4985,4985,4985,4985,0
|
|
20250116,173700,105228130,4985,4985,4985,4985,611
|
|
20250116,173600,105228130,4985,4985,4985,4985,0
|
|
20250116,173500,105228130,4985,4985,4985,4985,0
|
|
20250116,173400,105228130,4985,4985,4985,4985,0
|
|
20250116,173300,105228130,4985,4985,4985,4985,0
|
|
20250116,173200,105228130,4985,4985,4985,4985,0
|
|
20250116,173100,105228130,4985,4985,4985,4985,0
|
|
20250116,173000,105228130,4985,4985,4985,4985,0
|
|
20250116,172900,105228130,4985,4985,4985,4985,0
|
|
20250116,172800,105228130,4985,4985,4985,4985,0
|
|
20250116,172700,105228130,4985,4985,4985,4985,0
|
|
20250116,172600,105228130,4985,4985,4985,4985,0
|
|
20250116,172500,105228130,4985,4985,4985,4985,0
|
|
20250116,172400,105228130,4985,4985,4985,4985,0
|
|
20250116,172300,105228130,4985,4985,4985,4985,0
|
|
20250116,172200,105228130,4985,4985,4985,4985,0
|
|
20250116,172100,105228130,4985,4985,4985,4985,0
|
|
20250116,172000,105228130,4985,4985,4985,4985,0
|
|
20250116,171900,105228130,4985,4985,4985,4985,0
|
|
20250116,171800,105228130,4985,4985,4985,4985,0
|
|
20250116,171700,105228130,4985,4985,4985,4985,0
|
|
20250116,171600,105228130,4985,4985,4985,4985,0
|
|
20250116,171500,105228130,4985,4985,4985,4985,0
|
|
20250116,171400,105228130,4985,4985,4985,4985,0
|
|
20250116,171300,105228130,4985,4985,4985,4985,0
|
|
20250116,171200,105228130,4985,4985,4985,4985,0
|
|
20250116,171100,105228130,4985,4985,4985,4985,0
|
|
20250116,171000,105228130,4985,4985,4985,4985,0
|
|
20250116,170900,105228130,4985,4985,4985,4985,0
|
|
20250116,170800,105228130,4985,4985,4985,4985,0
|
|
20250116,170700,105228130,4985,4985,4985,4985,611
|
|
20250116,170600,105228130,4985,4985,4985,4985,0
|
|
20250116,170500,105228130,4985,4985,4985,4985,0
|
|
20250116,170400,105228130,4985,4985,4985,4985,0
|
|
20250116,170300,105228130,4985,4985,4985,4985,0
|
|
20250116,170200,105228130,4985,4985,4985,4985,0
|
|
20250116,170100,105228130,4985,4985,4985,4985,0
|
|
20250116,170000,105228130,4985,4985,4985,4985,0
|
|
20250116,165900,105228130,4985,4985,4985,4985,0
|
|
20250116,165800,105228130,4985,4985,4985,4985,0
|
|
20250116,165700,105228130,4985,4985,4985,4985,0
|
|
20250116,165600,105228130,4985,4985,4985,4985,0
|
|
20250116,165500,105228130,4985,4985,4985,4985,0
|
|
20250116,165400,105228130,4985,4985,4985,4985,0
|
|
20250116,165300,105228130,4985,4985,4985,4985,0
|
|
20250116,165200,105228130,4985,4985,4985,4985,0
|
|
20250116,165100,105228130,4985,4985,4985,4985,0
|
|
20250116,165000,105228130,4985,4985,4985,4985,0
|
|
20250116,164900,105228130,4985,4985,4985,4985,0
|
|
20250116,164800,105228130,4985,4985,4985,4985,0
|
|
20250116,164700,105228130,4985,4985,4985,4985,0
|
|
20250116,164600,105228130,4985,4985,4985,4985,0
|
|
20250116,164500,105228130,4985,4985,4985,4985,0
|
|
20250116,164400,105228130,4985,4985,4985,4985,0
|
|
20250116,164300,105228130,4985,4985,4985,4985,0
|
|
20250116,164200,105228130,4985,4985,4985,4985,0
|
|
20250116,164100,105228130,4985,4985,4985,4985,0
|
|
20250116,164000,105228130,4985,4985,4985,4985,0
|
|
20250116,163900,105228130,4985,4985,4985,4985,0
|
|
20250116,163800,105228130,4985,4985,4985,4985,0
|
|
20250116,163700,105228130,4985,4985,4985,4985,611
|
|
20250116,163600,105228130,4985,4985,4985,4985,0
|
|
20250116,163500,105228130,4985,4985,4985,4985,0
|
|
20250116,163400,105228130,4985,4985,4985,4985,0
|
|
20250116,163300,105228130,4985,4985,4985,4985,0
|
|
20250116,163200,105228130,4985,4985,4985,4985,0
|
|
20250116,163100,105228130,4985,4985,4985,4985,0
|
|
20250116,163000,105228130,4985,4985,4985,4985,0
|
|
20250116,162900,105228130,4985,4985,4985,4985,0
|
|
20250116,162800,105228130,4985,4985,4985,4985,0
|
|
20250116,162700,105228130,4985,4985,4985,4985,0
|
|
20250116,162600,105228130,4985,4985,4985,4985,0
|
|
20250116,162500,105228130,4985,4985,4985,4985,0
|
|
20250116,162400,105228130,4985,4985,4985,4985,0
|
|
20250116,162300,105228130,4985,4985,4985,4985,0
|
|
20250116,162200,105228130,4985,4985,4985,4985,0
|
|
20250116,162100,105228130,4985,4985,4985,4985,0
|
|
20250116,162000,105228130,4985,4985,4985,4985,0
|
|
20250116,161900,105228130,4985,4985,4985,4985,0
|
|
20250116,161800,105228130,4985,4985,4985,4985,0
|
|
20250116,161700,105228130,4985,4985,4985,4985,0
|
|
20250116,161600,105228130,4985,4985,4985,4985,0
|
|
20250116,161500,105228130,4985,4985,4985,4985,0
|
|
20250116,161400,105228130,4985,4985,4985,4985,0
|
|
20250116,161300,105228130,4985,4985,4985,4985,0
|
|
20250116,161200,105228130,4985,4985,4985,4985,0
|
|
20250116,161100,105228130,4985,4985,4985,4985,0
|
|
20250116,161000,105228130,4985,4985,4985,4985,0
|
|
20250116,160900,105228130,4985,4985,4985,4985,0
|
|
20250116,160800,105228130,4985,4985,4985,4985,0
|
|
20250116,160700,105228130,4985,4985,4985,4985,611
|
|
20250116,160600,105228130,4985,4985,4985,4985,0
|
|
20250116,160500,105228130,4985,4985,4985,4985,0
|
|
20250116,160400,105228130,4985,4985,4985,4985,0
|
|
20250116,160300,105228130,4985,4985,4985,4985,0
|
|
20250116,160200,105228130,4985,4985,4985,4985,0
|
|
20250116,160100,105228130,4985,4985,4985,4985,0
|
|
20250116,160000,105228130,4985,4985,4985,4985,0
|
|
20250116,155900,105228130,4985,4985,4985,4985,0
|
|
20250116,155800,105228130,4985,4985,4985,4985,0
|
|
20250116,155700,105228130,4985,4985,4985,4985,0
|
|
20250116,155600,105228130,4985,4985,4985,4985,0
|
|
20250116,155500,105228130,4985,4985,4985,4985,0
|
|
20250116,155400,105228130,4985,4985,4985,4985,0
|
|
20250116,155300,105228130,4985,4985,4985,4985,0
|
|
20250116,155200,105228130,4985,4985,4985,4985,0
|
|
20250116,155100,105228130,4985,4985,4985,4985,0
|
|
20250116,155000,105228130,4985,4985,4985,4985,0
|
|
20250116,154900,105228130,4985,4985,4985,4985,0
|
|
20250116,154800,105228130,4985,4985,4985,4985,0
|
|
20250116,154700,105228130,4985,4985,4985,4985,0
|
|
20250116,154600,105228130,4985,4985,4985,4985,0
|
|
20250116,154500,105228130,4985,4985,4985,4985,0
|
|
20250116,154400,105228130,4985,4985,4985,4985,0
|
|
20250116,154300,105228130,4985,4985,4985,4985,0
|
|
20250116,154200,105228130,4985,4985,4985,4985,0
|
|
20250116,154100,105228130,4985,4985,4985,4985,0
|
|
20250116,154000,105228130,4985,4985,4985,4985,0
|
|
20250116,153900,105228130,4985,4985,4985,4985,0
|
|
20250116,153800,105228130,4985,4985,4985,4985,0
|
|
20250116,153700,105228130,4985,4985,4985,4985,611
|
|
20250116,153600,105228130,4985,4985,4985,4985,0
|
|
20250116,153500,105228130,4985,4985,4985,4985,0
|
|
20250116,153400,105228130,4985,4985,4985,4985,0
|
|
20250116,153300,105228130,4985,4985,4985,4985,0
|
|
20250116,153200,105228130,4985,4985,4985,4985,0
|
|
20250116,153100,105228130,4985,4985,4985,4985,0
|
|
20250116,153000,105228130,4985,4985,4985,4985,611
|
|
20250116,152900,102182295,4995,4995,4995,4995,0
|
|
20250116,152800,102182295,4995,4995,4995,4995,0
|
|
20250116,152700,102182295,4995,4995,4995,4995,0
|
|
20250116,152600,102182295,4995,4995,4995,4995,0
|
|
20250116,152500,102182295,4995,4995,4995,4995,0
|
|
20250116,152400,102182295,4995,4995,4995,4995,0
|
|
20250116,152300,102182295,4995,4995,4995,4995,0
|
|
20250116,152200,102182295,4995,4995,4995,4995,0
|
|
20250116,152100,102182295,4995,4995,4995,4995,0
|
|
20250116,152000,102182295,4995,4995,4995,4995,0
|
|
20250116,151900,102182295,4995,4995,4995,4995,0
|
|
20250116,151800,102182295,4995,4995,4995,4995,1
|
|
20250116,151700,102177300,4980,4980,4980,4980,43
|
|
20250116,151600,101963160,4985,4985,4985,4985,0
|
|
20250116,151500,101963160,4985,4985,4985,4985,0
|
|
20250116,151400,101963160,4985,4985,4985,4985,500
|
|
20250116,151300,99470660,4985,4990,4990,4985,272
|
|
20250116,151200,98114240,4990,4990,4990,4990,6
|
|
20250116,151100,98084300,4995,4995,4995,4995,21
|
|
20250116,151000,97979405,4985,4985,4985,4985,0
|
|
20250116,150900,97979405,4985,4990,4990,4985,210
|
|
20250116,150800,96932255,4990,4990,4990,4990,0
|
|
20250116,150700,96932255,4990,4990,4990,4990,9
|
|
20250116,150600,96887345,4995,4995,4995,4995,0
|
|
20250116,150500,96887345,4995,4990,4995,4990,2
|
|
20250116,150400,96877360,4985,4985,4985,4985,32
|
|
20250116,150300,96717840,4990,4990,4990,4990,1
|
|
20250116,150200,96712850,4985,4985,4985,4985,0
|
|
20250116,150100,96712850,4985,4985,4985,4985,1018
|
|
20250116,150000,91638120,4990,4990,4990,4990,8
|
|
20250116,145900,91598200,4990,4990,4990,4990,0
|
|
20250116,145800,91598200,4990,4990,4990,4990,0
|
|
20250116,145700,91598200,4990,4990,4990,4990,2
|
|
20250116,145600,91588220,4990,4990,4990,4990,100
|
|
20250116,145500,91089220,4985,4985,4985,4985,8
|
|
20250116,145400,91049340,4995,4995,4995,4995,0
|
|
20250116,145300,91049340,4995,4995,4995,4995,1
|
|
20250116,145200,91044345,4985,4985,4985,4985,0
|
|
20250116,145100,91044345,4985,4985,4985,4985,1
|
|
20250116,145000,91039360,4980,4980,4980,4980,200
|
|
20250116,144900,90043360,4985,4990,4990,4985,999
|
|
20250116,144800,85063195,4990,4990,4990,4990,426
|
|
20250116,144700,82937455,4995,4995,4995,4995,10
|
|
20250116,144600,82887505,4995,4995,4995,4995,50
|
|
20250116,144500,82637755,4990,4990,4990,4990,0
|
|
20250116,144400,82637755,4990,4990,4990,4990,174
|
|
20250116,144300,81769495,4995,4995,4995,4995,0
|
|
20250116,144200,81769495,4995,4995,4995,4995,0
|
|
20250116,144100,81769495,4995,4995,4995,4995,0
|
|
20250116,144000,81769495,4995,4995,4995,4995,0
|
|
20250116,143900,81769495,4995,4995,4995,4995,0
|
|
20250116,143800,81769495,4995,4995,4995,4995,0
|
|
20250116,143700,81769495,4995,4995,4995,4995,0
|
|
20250116,143600,81769495,4995,4990,4995,4990,732
|
|
20250116,143500,78115655,4995,4995,4995,4995,100
|
|
20250116,143400,77616155,4995,4995,4995,4995,0
|
|
20250116,143300,77616155,4995,4995,4995,4995,0
|
|
20250116,143200,77616155,4995,4995,4995,4995,0
|
|
20250116,143100,77616155,4995,4995,4995,4995,100
|
|
20250116,143000,77116655,4995,4995,4995,4995,0
|
|
20250116,142900,77116655,4995,4995,4995,4995,0
|
|
20250116,142800,77116655,4995,4995,4995,4995,0
|
|
20250116,142700,77116655,4995,4995,4995,4995,0
|
|
20250116,142600,77116655,4995,4995,4995,4995,16
|
|
20250116,142500,77036735,5000,5000,5000,5000,0
|
|
20250116,142400,77036735,5000,5000,5000,5000,0
|
|
20250116,142300,77036735,5000,5000,5000,5000,0
|
|
20250116,142200,77036735,5000,5000,5000,5000,0
|
|
20250116,142100,77036735,5000,5000,5000,5000,74
|
|
20250116,142000,76666735,5000,5000,5000,5000,0
|
|
20250116,141900,76666735,5000,5000,5000,5000,7
|
|
20250116,141800,76631735,5000,5000,5000,5000,2
|
|
20250116,141700,76621735,5000,5000,5000,5000,0
|
|
20250116,141600,76621735,5000,5000,5000,5000,0
|
|
20250116,141500,76621735,5000,5000,5000,5000,0
|
|
20250116,141400,76621735,5000,4990,5000,4990,101
|
|
20250116,141300,76117735,4990,4990,4990,4990,1
|
|
20250116,141200,76112745,4985,4985,4985,4985,0
|
|
20250116,141100,76112745,4985,4985,4985,4985,0
|
|
20250116,141000,76112745,4985,4985,4985,4985,0
|
|
20250116,140900,76112745,4985,4985,4985,4985,0
|
|
20250116,140800,76112745,4985,4985,4985,4985,0
|
|
20250116,140700,76112745,4985,4985,4985,4985,19
|
|
20250116,140600,76018030,5010,5010,5010,5010,0
|
|
20250116,140500,76018030,5010,5010,5010,5010,0
|
|
20250116,140400,76018030,5010,5010,5010,5010,0
|
|
20250116,140300,76018030,5010,5010,5010,5010,5
|
|
20250116,140200,75992980,4985,4990,4990,4985,60
|
|
20250116,140100,75693770,5010,5010,5010,5010,0
|
|
20250116,140000,75693770,5010,5010,5010,5010,0
|
|
20250116,135900,75693770,5010,5010,5010,5010,233
|
|
20250116,135800,74526440,5010,5010,5010,5010,1
|
|
20250116,135700,74521430,5010,5010,5010,5010,1
|
|
20250116,135600,74516420,4990,4990,4990,4990,0
|
|
20250116,135500,74516420,4990,4990,4990,4990,601
|
|
20250116,135400,71517430,5030,5030,5030,5030,0
|
|
20250116,135300,71517430,5030,5030,5030,5030,0
|
|
20250116,135200,71517430,5030,5030,5030,5030,0
|
|
20250116,135100,71517430,5030,5030,5030,5030,0
|
|
20250116,135000,71517430,5030,5030,5030,5030,0
|
|
20250116,134900,71517430,5030,5030,5030,5030,0
|
|
20250116,134800,71517430,5030,5030,5030,5030,0
|
|
20250116,134700,71517430,5030,5030,5030,5030,0
|
|
20250116,134600,71517430,5030,5030,5030,5030,0
|
|
20250116,134500,71517430,5030,5030,5030,5030,0
|
|
20250116,134400,71517430,5030,5030,5030,5030,0
|
|
20250116,134300,71517430,5030,5030,5030,5030,0
|
|
20250116,134200,71517430,5030,5030,5030,5030,0
|
|
20250116,134100,71517430,5030,5030,5030,5030,0
|
|
20250116,134000,71517430,5030,5030,5030,5030,0
|
|
20250116,133900,71517430,5030,5030,5030,5030,1
|
|
20250116,133800,71512400,4990,5030,5030,4990,436
|
|
20250116,133700,69335320,5030,5030,5030,5030,0
|
|
20250116,133600,69335320,5030,5030,5030,5030,0
|
|
20250116,133500,69335320,5030,5030,5030,5030,0
|
|
20250116,133400,69335320,5030,5030,5030,5030,0
|
|
20250116,133300,69335320,5030,5030,5030,5030,0
|
|
20250116,133200,69335320,5030,5030,5030,5030,0
|
|
20250116,133100,69335320,5030,5030,5030,5030,0
|
|
20250116,133000,69335320,5030,5030,5030,5030,0
|
|
20250116,132900,69335320,5030,5030,5030,5030,0
|
|
20250116,132800,69335320,5030,5030,5030,5030,1
|
|
20250116,132700,69330290,4995,4995,4995,4995,600
|
|
20250116,132600,66333290,5030,5030,5030,5030,0
|
|
20250116,132500,66333290,5030,5030,5030,5030,0
|
|
20250116,132400,66333290,5030,5030,5030,5030,20
|
|
20250116,132300,66232690,5030,5030,5030,5030,0
|
|
20250116,132200,66232690,5030,5030,5030,5030,0
|
|
20250116,132100,66232690,5030,5030,5030,5030,0
|
|
20250116,132000,66232690,5030,5030,5030,5030,0
|
|
20250116,131900,66232690,5030,5030,5030,5030,20
|
|
20250116,131800,66132090,5030,5030,5030,5030,0
|
|
20250116,131700,66132090,5030,5030,5030,5030,0
|
|
20250116,131600,66132090,5030,5030,5030,5030,0
|
|
20250116,131500,66132090,5030,5030,5030,5030,0
|
|
20250116,131400,66132090,5030,5030,5030,5030,0
|
|
20250116,131300,66132090,5030,5020,5030,5020,27
|
|
20250116,131200,65996390,5000,5000,5000,5000,1483
|
|
20250116,131100,58581390,5000,5000,5000,5000,0
|
|
20250116,131000,58581390,5000,5000,5000,5000,0
|
|
20250116,130900,58581390,5000,5000,5000,5000,500
|
|
20250116,130800,56081390,5030,5030,5030,5030,40
|
|
20250116,130700,55880190,5030,5030,5030,5030,0
|
|
20250116,130600,55880190,5030,5030,5030,5030,0
|
|
20250116,130500,55880190,5030,5030,5030,5030,0
|
|
20250116,130400,55880190,5030,5030,5030,5030,0
|
|
20250116,130300,55880190,5030,5030,5030,5030,0
|
|
20250116,130200,55880190,5030,5030,5030,5030,20
|
|
20250116,130100,55779590,5030,5030,5030,5030,0
|
|
20250116,130000,55779590,5030,5030,5030,5030,0
|
|
20250116,125900,55779590,5030,5030,5030,5030,0
|
|
20250116,125800,55779590,5030,5020,5030,5020,3
|
|
20250116,125700,55764520,5020,5020,5020,5020,20
|
|
20250116,125600,55664120,5000,5000,5000,5000,0
|
|
20250116,125500,55664120,5000,5000,5000,5000,0
|
|
20250116,125400,55664120,5000,5000,5000,5000,0
|
|
20250116,125300,55664120,5000,5000,5000,5000,0
|
|
20250116,125200,55664120,5000,5000,5000,5000,500
|
|
20250116,125100,53164120,5020,5020,5020,5020,20
|
|
20250116,125000,53063720,5000,5000,5000,5000,1000
|
|
20250116,124900,48063720,5030,5030,5030,5030,0
|
|
20250116,124800,48063720,5030,5030,5030,5030,0
|
|
20250116,124700,48063720,5030,5030,5030,5030,0
|
|
20250116,124600,48063720,5030,5030,5030,5030,4
|
|
20250116,124500,48043600,5030,5030,5030,5030,0
|
|
20250116,124400,48043600,5030,5030,5030,5030,0
|
|
20250116,124300,48043600,5030,5030,5030,5030,0
|
|
20250116,124200,48043600,5030,5030,5030,5030,0
|
|
20250116,124100,48043600,5030,5030,5030,5030,0
|
|
20250116,124000,48043600,5030,5030,5030,5030,20
|
|
20250116,123900,47943000,5030,5030,5030,5030,0
|
|
20250116,123800,47943000,5030,5030,5030,5030,0
|
|
20250116,123700,47943000,5030,5030,5030,5030,0
|
|
20250116,123600,47943000,5030,5030,5030,5030,2000
|
|
20250116,123500,37883000,5030,5030,5030,5030,21
|
|
20250116,123400,37777370,5010,5010,5010,5010,20
|
|
20250116,123300,37677170,5000,5000,5000,5000,0
|
|
20250116,123200,37677170,5000,5000,5000,5000,0
|
|
20250116,123100,37677170,5000,5000,5000,5000,390
|
|
20250116,123000,35727170,5030,5020,5030,5020,20
|
|
20250116,122900,35626610,5020,5020,5020,5020,0
|
|
20250116,122800,35626610,5020,5020,5020,5020,0
|
|
20250116,122700,35626610,5020,5020,5020,5020,0
|
|
20250116,122600,35626610,5020,5020,5020,5020,0
|
|
20250116,122500,35626610,5020,5020,5020,5020,0
|
|
20250116,122400,35626610,5020,5020,5020,5020,0
|
|
20250116,122300,35626610,5020,5020,5020,5020,0
|
|
20250116,122200,35626610,5020,5020,5020,5020,1
|
|
20250116,122100,35621590,5020,5020,5020,5020,0
|
|
20250116,122000,35621590,5020,5020,5020,5020,0
|
|
20250116,121900,35621590,5020,5020,5020,5020,0
|
|
20250116,121800,35621590,5020,5020,5020,5020,0
|
|
20250116,121700,35621590,5020,5020,5020,5020,0
|
|
20250116,121600,35621590,5020,5020,5020,5020,0
|
|
20250116,121500,35621590,5020,5020,5020,5020,5
|
|
20250116,121400,35596490,5020,5020,5020,5020,0
|
|
20250116,121300,35596490,5020,5020,5020,5020,0
|
|
20250116,121200,35596490,5020,5020,5020,5020,0
|
|
20250116,121100,35596490,5020,5020,5020,5020,0
|
|
20250116,121000,35596490,5020,5020,5020,5020,0
|
|
20250116,120900,35596490,5020,5020,5020,5020,0
|
|
20250116,120800,35596490,5020,5020,5020,5020,0
|
|
20250116,120700,35596490,5020,5020,5020,5020,5
|
|
20250116,120600,35571390,5020,5020,5020,5020,0
|
|
20250116,120500,35571390,5020,5020,5020,5020,0
|
|
20250116,120400,35571390,5020,5020,5020,5020,0
|
|
20250116,120300,35571390,5020,5020,5020,5020,0
|
|
20250116,120200,35571390,5020,5020,5020,5020,99
|
|
20250116,120100,35074410,5020,5020,5020,5020,0
|
|
20250116,120000,35074410,5020,5020,5020,5020,0
|
|
20250116,115900,35074410,5020,5020,5020,5020,40
|
|
20250116,115800,34873610,5030,5030,5030,5030,0
|
|
20250116,115700,34873610,5030,5030,5030,5030,0
|
|
20250116,115600,34873610,5030,5030,5030,5030,0
|
|
20250116,115500,34873610,5030,5030,5030,5030,0
|
|
20250116,115400,34873610,5030,5030,5030,5030,0
|
|
20250116,115300,34873610,5030,5030,5030,5030,0
|
|
20250116,115200,34873610,5030,5030,5030,5030,0
|
|
20250116,115100,34873610,5030,5030,5030,5030,0
|
|
20250116,115000,34873610,5030,5030,5030,5030,0
|
|
20250116,114900,34873610,5030,5030,5030,5030,0
|
|
20250116,114800,34873610,5030,5030,5030,5030,0
|
|
20250116,114700,34873610,5030,5030,5030,5030,0
|
|
20250116,114600,34873610,5030,5030,5030,5030,15
|
|
20250116,114500,34798160,5000,5000,5000,5000,0
|
|
20250116,114400,34798160,5000,5000,5000,5000,100
|
|
20250116,114300,34298160,5040,5020,5040,5000,301
|
|
20250116,114200,32789240,5050,5050,5050,5050,0
|
|
20250116,114100,32789240,5050,5020,5050,5010,399
|
|
20250116,114000,30785520,5040,5040,5040,5040,0
|
|
20250116,113900,30785520,5040,5040,5040,5040,0
|
|
20250116,113800,30785520,5040,5040,5040,5040,0
|
|
20250116,113700,30785520,5040,5040,5040,5040,40
|
|
20250116,113600,30583920,5040,5040,5040,5040,23
|
|
20250116,113500,30468000,5040,5040,5040,5040,0
|
|
20250116,113400,30468000,5040,5040,5040,5040,0
|
|
20250116,113300,30468000,5040,5040,5040,5040,0
|
|
20250116,113200,30468000,5040,5040,5040,5040,0
|
|
20250116,113100,30468000,5040,5040,5040,5040,0
|
|
20250116,113000,30468000,5040,5040,5040,5040,0
|
|
20250116,112900,30468000,5040,5040,5040,5040,0
|
|
20250116,112800,30468000,5040,5040,5040,5040,0
|
|
20250116,112700,30468000,5040,5040,5040,5040,20
|
|
20250116,112600,30367200,5040,5040,5040,5040,0
|
|
20250116,112500,30367200,5040,5040,5040,5040,0
|
|
20250116,112400,30367200,5040,5040,5040,5040,0
|
|
20250116,112300,30367200,5040,5040,5040,5040,0
|
|
20250116,112200,30367200,5040,5040,5040,5040,0
|
|
20250116,112100,30367200,5040,5040,5040,5040,0
|
|
20250116,112000,30367200,5040,5040,5040,5040,0
|
|
20250116,111900,30367200,5040,5040,5040,5040,39
|
|
20250116,111800,30170640,5040,5040,5040,5040,4
|
|
20250116,111700,30150480,5040,5040,5040,5040,0
|
|
20250116,111600,30150480,5040,5040,5040,5040,0
|
|
20250116,111500,30150480,5040,5040,5040,5040,0
|
|
20250116,111400,30150480,5040,5040,5040,5040,0
|
|
20250116,111300,30150480,5040,5040,5040,5040,27
|
|
20250116,111200,30014400,5040,5040,5040,5040,0
|
|
20250116,111100,30014400,5040,5040,5040,5040,0
|
|
20250116,111000,30014400,5040,5040,5040,5040,0
|
|
20250116,110900,30014400,5040,5040,5040,5040,1
|
|
20250116,110800,30009360,5040,5040,5040,5040,0
|
|
20250116,110700,30009360,5040,5040,5040,5040,0
|
|
20250116,110600,30009360,5040,5040,5040,5040,0
|
|
20250116,110500,30009360,5040,5040,5040,5040,0
|
|
20250116,110400,30009360,5040,5040,5040,5040,0
|
|
20250116,110300,30009360,5040,5040,5040,5040,0
|
|
20250116,110200,30009360,5040,5040,5040,5040,0
|
|
20250116,110100,30009360,5040,5040,5040,5040,0
|
|
20250116,110000,30009360,5040,5040,5040,5040,0
|
|
20250116,105900,30009360,5040,5040,5040,5040,0
|
|
20250116,105800,30009360,5040,5040,5040,5040,1
|
|
20250116,105700,30004320,5010,5010,5010,5010,0
|
|
20250116,105600,30004320,5010,5010,5010,5010,0
|
|
20250116,105500,30004320,5010,5010,5010,5010,0
|
|
20250116,105400,30004320,5010,5010,5010,5010,0
|
|
20250116,105300,30004320,5010,5010,5010,5010,0
|
|
20250116,105200,30004320,5010,5010,5010,5010,0
|
|
20250116,105100,30004320,5010,5010,5010,5010,0
|
|
20250116,105000,30004320,5010,5010,5010,5010,1
|
|
20250116,104900,29999310,5050,5050,5050,5050,0
|
|
20250116,104800,29999310,5050,5050,5050,5050,0
|
|
20250116,104700,29999310,5050,5050,5050,5050,0
|
|
20250116,104600,29999310,5050,5050,5050,5050,19
|
|
20250116,104500,29903360,5050,5050,5050,5050,90
|
|
20250116,104400,29448860,5050,5050,5050,5050,0
|
|
20250116,104300,29448860,5050,5050,5050,5050,0
|
|
20250116,104200,29448860,5050,5050,5050,5050,0
|
|
20250116,104100,29448860,5050,5050,5050,5050,0
|
|
20250116,104000,29448860,5050,5050,5050,5050,0
|
|
20250116,103900,29448860,5050,5050,5050,5050,19
|
|
20250116,103800,29352910,5050,5040,5050,5040,246
|
|
20250116,103700,28112600,5010,5010,5010,5010,0
|
|
20250116,103600,28112600,5010,5010,5010,5010,0
|
|
20250116,103500,28112600,5010,5010,5010,5010,10
|
|
20250116,103400,28062500,5020,5020,5020,5020,0
|
|
20250116,103300,28062500,5020,5020,5020,5020,0
|
|
20250116,103200,28062500,5020,5020,5020,5020,0
|
|
20250116,103100,28062500,5020,5020,5020,5020,114
|
|
20250116,103000,27490220,5020,5020,5020,5020,0
|
|
20250116,102900,27490220,5020,5020,5020,5020,0
|
|
20250116,102800,27490220,5020,5020,5020,5020,0
|
|
20250116,102700,27490220,5020,5020,5020,5020,0
|
|
20250116,102600,27490220,5020,5020,5020,5020,50
|
|
20250116,102500,27239220,5020,5020,5020,5020,0
|
|
20250116,102400,27239220,5020,5020,5020,5020,0
|
|
20250116,102300,27239220,5020,5020,5020,5020,0
|
|
20250116,102200,27239220,5020,5020,5020,5020,27
|
|
20250116,102100,27103680,5040,5040,5040,5040,0
|
|
20250116,102000,27103680,5040,5040,5040,5040,0
|
|
20250116,101900,27103680,5040,5040,5040,5040,0
|
|
20250116,101800,27103680,5040,5040,5040,5040,0
|
|
20250116,101700,27103680,5040,5040,5040,5040,0
|
|
20250116,101600,27103680,5040,5040,5040,5040,0
|
|
20250116,101500,27103680,5040,5040,5040,5040,0
|
|
20250116,101400,27103680,5040,5040,5040,5040,0
|
|
20250116,101300,27103680,5040,5040,5040,5040,0
|
|
20250116,101200,27103680,5040,5040,5040,5040,0
|
|
20250116,101100,27103680,5040,5040,5040,5040,0
|
|
20250116,101000,27103680,5040,5040,5040,5040,0
|
|
20250116,100900,27103680,5040,5040,5040,5040,60
|
|
20250116,100800,26801280,5050,5050,5050,5050,0
|
|
20250116,100700,26801280,5050,5050,5050,5050,0
|
|
20250116,100600,26801280,5050,5050,5050,5050,0
|
|
20250116,100500,26801280,5050,5050,5050,5050,0
|
|
20250116,100400,26801280,5050,5050,5050,5050,0
|
|
20250116,100300,26801280,5050,5050,5050,5050,0
|
|
20250116,100200,26801280,5050,5050,5050,5050,0
|
|
20250116,100100,26801280,5050,5050,5050,5050,0
|
|
20250116,100000,26801280,5050,5050,5050,5050,0
|
|
20250116,095900,26801280,5050,5050,5050,5050,0
|
|
20250116,095800,26801280,5050,5050,5050,5050,0
|
|
20250116,095700,26801280,5050,5050,5050,5050,0
|
|
20250116,095600,26801280,5050,5050,5050,5050,0
|
|
20250116,095500,26801280,5050,5050,5050,5050,0
|
|
20250116,095400,26801280,5050,5050,5050,5050,0
|
|
20250116,095300,26801280,5050,5050,5050,5050,0
|
|
20250116,095200,26801280,5050,5050,5050,5050,4
|
|
20250116,095100,26781080,5050,5050,5050,5050,5
|
|
20250116,095000,26755830,5050,5050,5050,5050,200
|
|
20250116,094900,25745830,5050,5050,5050,5050,0
|
|
20250116,094800,25745830,5050,5050,5050,5050,0
|
|
20250116,094700,25745830,5050,5050,5050,5050,0
|
|
20250116,094600,25745830,5050,5050,5050,5050,0
|
|
20250116,094500,25745830,5050,5050,5050,5050,0
|
|
20250116,094400,25745830,5050,5050,5050,5050,20
|
|
20250116,094300,25644830,5050,5050,5050,5050,0
|
|
20250116,094200,25644830,5050,5050,5050,5050,11
|
|
20250116,094100,25589280,5060,5060,5060,5060,0
|
|
20250116,094000,25589280,5060,5060,5060,5060,0
|
|
20250116,093900,25589280,5060,5060,5060,5060,0
|
|
20250116,093800,25589280,5060,5060,5060,5060,0
|
|
20250116,093700,25589280,5060,5060,5060,5060,0
|
|
20250116,093600,25589280,5060,5030,5060,5030,60
|
|
20250116,093500,25287180,5030,5030,5030,5030,0
|
|
20250116,093400,25287180,5030,5030,5030,5030,0
|
|
20250116,093300,25287180,5030,5030,5030,5030,0
|
|
20250116,093200,25287180,5030,5030,5030,5030,150
|
|
20250116,093100,24532680,5030,5030,5030,5030,0
|
|
20250116,093000,24532680,5030,5030,5030,5030,0
|
|
20250116,092900,24532680,5030,5030,5030,5030,500
|
|
20250116,092800,22017680,5060,5060,5060,5060,500
|
|
20250116,092700,19487680,5060,5060,5060,5060,0
|
|
20250116,092600,19487680,5060,5060,5060,5060,0
|
|
20250116,092500,19487680,5060,5060,5060,5060,0
|
|
20250116,092400,19487680,5060,5060,5060,5060,0
|
|
20250116,092300,19487680,5060,5060,5060,5060,0
|
|
20250116,092200,19487680,5060,5060,5060,5060,0
|
|
20250116,092100,19487680,5060,5060,5060,5060,0
|
|
20250116,092000,19487680,5060,5060,5060,5060,0
|
|
20250116,091900,19487680,5060,5060,5060,5060,0
|
|
20250116,091800,19487680,5060,5060,5060,5060,200
|
|
20250116,091700,18475680,5050,5050,5050,5050,0
|
|
20250116,091600,18475680,5050,5050,5050,5050,990
|
|
20250116,091500,13476180,5050,5050,5050,5050,30
|
|
20250116,091400,13324680,5040,5040,5040,5040,595
|
|
20250116,091300,10325880,5030,5030,5030,5030,0
|
|
20250116,091200,10325880,5030,5030,5030,5030,500
|
|
20250116,091100,7810880,5060,5060,5060,5060,0
|
|
20250116,091000,7810880,5060,5060,5060,5060,0
|
|
20250116,090900,7810880,5060,5060,5060,5060,1
|
|
20250116,090800,7805820,4995,4995,4995,4995,0
|
|
20250116,090700,7805820,4995,4995,4995,4995,0
|
|
20250116,090600,7805820,4995,4995,4995,4995,0
|
|
20250116,090500,7805820,4995,5060,5060,4995,1000
|
|
20250116,090400,2796000,5060,5070,5070,5060,228
|
|
20250116,090300,1640320,5070,5070,5070,5070,0
|
|
20250116,090200,1640320,5070,5070,5070,5070,0
|
|
20250116,090100,1640320,5070,5070,5070,5070,0
|
|
20250116,090000,1640320,5070,5080,5080,5070,323
|