528 lines
24 KiB
CSV
528 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,184500,56935970,5910,5910,5910,5910,202
|
|
20250102,184400,56935970,5910,5910,5910,5910,0
|
|
20250102,184300,56935970,5910,5910,5910,5910,0
|
|
20250102,184200,56935970,5910,5910,5910,5910,0
|
|
20250102,184100,56935970,5910,5910,5910,5910,0
|
|
20250102,184000,56935970,5910,5910,5910,5910,0
|
|
20250102,183900,56935970,5910,5910,5910,5910,0
|
|
20250102,183800,56935970,5910,5910,5910,5910,0
|
|
20250102,183700,56935970,5910,5910,5910,5910,0
|
|
20250102,183600,56935970,5910,5910,5910,5910,0
|
|
20250102,183500,56935970,5910,5910,5910,5910,0
|
|
20250102,183400,56935970,5910,5910,5910,5910,0
|
|
20250102,183300,56935970,5910,5910,5910,5910,0
|
|
20250102,183200,56935970,5910,5910,5910,5910,0
|
|
20250102,183100,56935970,5910,5910,5910,5910,0
|
|
20250102,183000,56935970,5910,5910,5910,5910,0
|
|
20250102,182900,56935970,5910,5910,5910,5910,0
|
|
20250102,182800,56935970,5910,5910,5910,5910,0
|
|
20250102,182700,56935970,5910,5910,5910,5910,0
|
|
20250102,182600,56935970,5910,5910,5910,5910,0
|
|
20250102,182500,56935970,5910,5910,5910,5910,0
|
|
20250102,182400,56935970,5910,5910,5910,5910,0
|
|
20250102,182300,56935970,5910,5910,5910,5910,0
|
|
20250102,182200,56935970,5910,5910,5910,5910,0
|
|
20250102,182100,56935970,5910,5910,5910,5910,0
|
|
20250102,182000,56935970,5910,5910,5910,5910,0
|
|
20250102,181900,56935970,5910,5910,5910,5910,0
|
|
20250102,181800,56935970,5910,5910,5910,5910,0
|
|
20250102,181700,56935970,5910,5910,5910,5910,0
|
|
20250102,181600,56935970,5910,5910,5910,5910,0
|
|
20250102,181500,56935970,5910,5910,5910,5910,202
|
|
20250102,181400,56935970,5910,5910,5910,5910,0
|
|
20250102,181300,56935970,5910,5910,5910,5910,0
|
|
20250102,181200,56935970,5910,5910,5910,5910,0
|
|
20250102,181100,56935970,5910,5910,5910,5910,0
|
|
20250102,181000,56935970,5910,5910,5910,5910,0
|
|
20250102,180900,56935970,5910,5910,5910,5910,0
|
|
20250102,180800,56935970,5910,5910,5910,5910,0
|
|
20250102,180700,56935970,5910,5910,5910,5910,0
|
|
20250102,180600,56935970,5910,5910,5910,5910,0
|
|
20250102,180500,56935970,5910,5910,5910,5910,0
|
|
20250102,180400,56935970,5910,5910,5910,5910,0
|
|
20250102,180300,56935970,5910,5910,5910,5910,0
|
|
20250102,180200,56935970,5910,5910,5910,5910,0
|
|
20250102,180100,56935970,5910,5910,5910,5910,0
|
|
20250102,180000,56935970,5910,5910,5910,5910,0
|
|
20250102,175900,56935970,5910,5910,5910,5910,0
|
|
20250102,175800,56935970,5910,5910,5910,5910,0
|
|
20250102,175700,56935970,5910,5910,5910,5910,0
|
|
20250102,175600,56935970,5910,5910,5910,5910,0
|
|
20250102,175500,56935970,5910,5910,5910,5910,0
|
|
20250102,175400,56935970,5910,5910,5910,5910,0
|
|
20250102,175300,56935970,5910,5910,5910,5910,0
|
|
20250102,175200,56935970,5910,5910,5910,5910,0
|
|
20250102,175100,56935970,5910,5910,5910,5910,0
|
|
20250102,175000,56935970,5910,5910,5910,5910,0
|
|
20250102,174900,56935970,5910,5910,5910,5910,0
|
|
20250102,174800,56935970,5910,5910,5910,5910,0
|
|
20250102,174700,56935970,5910,5910,5910,5910,0
|
|
20250102,174600,56935970,5910,5910,5910,5910,0
|
|
20250102,174500,56935970,5910,5910,5910,5910,202
|
|
20250102,174400,56935970,5910,5910,5910,5910,0
|
|
20250102,174300,56935970,5910,5910,5910,5910,0
|
|
20250102,174200,56935970,5910,5910,5910,5910,0
|
|
20250102,174100,56935970,5910,5910,5910,5910,0
|
|
20250102,174000,56935970,5910,5910,5910,5910,0
|
|
20250102,173900,56935970,5910,5910,5910,5910,0
|
|
20250102,173800,56935970,5910,5910,5910,5910,0
|
|
20250102,173700,56935970,5910,5910,5910,5910,0
|
|
20250102,173600,56935970,5910,5910,5910,5910,0
|
|
20250102,173500,56935970,5910,5910,5910,5910,0
|
|
20250102,173400,56935970,5910,5910,5910,5910,0
|
|
20250102,173300,56935970,5910,5910,5910,5910,0
|
|
20250102,173200,56935970,5910,5910,5910,5910,0
|
|
20250102,173100,56935970,5910,5910,5910,5910,0
|
|
20250102,173000,56935970,5910,5910,5910,5910,0
|
|
20250102,172900,56935970,5910,5910,5910,5910,0
|
|
20250102,172800,56935970,5910,5910,5910,5910,0
|
|
20250102,172700,56935970,5910,5910,5910,5910,0
|
|
20250102,172600,56935970,5910,5910,5910,5910,0
|
|
20250102,172500,56935970,5910,5910,5910,5910,0
|
|
20250102,172400,56935970,5910,5910,5910,5910,0
|
|
20250102,172300,56935970,5910,5910,5910,5910,0
|
|
20250102,172200,56935970,5910,5910,5910,5910,0
|
|
20250102,172100,56935970,5910,5910,5910,5910,0
|
|
20250102,172000,56935970,5910,5910,5910,5910,0
|
|
20250102,171900,56935970,5910,5910,5910,5910,0
|
|
20250102,171800,56935970,5910,5910,5910,5910,0
|
|
20250102,171700,56935970,5910,5910,5910,5910,0
|
|
20250102,171600,56935970,5910,5910,5910,5910,0
|
|
20250102,171500,56935970,5910,5910,5910,5910,202
|
|
20250102,171400,56935970,5910,5910,5910,5910,0
|
|
20250102,171300,56935970,5910,5910,5910,5910,0
|
|
20250102,171200,56935970,5910,5910,5910,5910,0
|
|
20250102,171100,56935970,5910,5910,5910,5910,0
|
|
20250102,171000,56935970,5910,5910,5910,5910,0
|
|
20250102,170900,56935970,5910,5910,5910,5910,0
|
|
20250102,170800,56935970,5910,5910,5910,5910,0
|
|
20250102,170700,56935970,5910,5910,5910,5910,0
|
|
20250102,170600,56935970,5910,5910,5910,5910,0
|
|
20250102,170500,56935970,5910,5910,5910,5910,0
|
|
20250102,170400,56935970,5910,5910,5910,5910,0
|
|
20250102,170300,56935970,5910,5910,5910,5910,0
|
|
20250102,170200,56935970,5910,5910,5910,5910,0
|
|
20250102,170100,56935970,5910,5910,5910,5910,0
|
|
20250102,170000,56935970,5910,5910,5910,5910,0
|
|
20250102,165900,56935970,5910,5910,5910,5910,0
|
|
20250102,165800,56935970,5910,5910,5910,5910,0
|
|
20250102,165700,56935970,5910,5910,5910,5910,0
|
|
20250102,165600,56935970,5910,5910,5910,5910,0
|
|
20250102,165500,56935970,5910,5910,5910,5910,0
|
|
20250102,165400,56935970,5910,5910,5910,5910,0
|
|
20250102,165300,56935970,5910,5910,5910,5910,0
|
|
20250102,165200,56935970,5910,5910,5910,5910,0
|
|
20250102,165100,56935970,5910,5910,5910,5910,0
|
|
20250102,165000,56935970,5910,5910,5910,5910,0
|
|
20250102,164900,56935970,5910,5910,5910,5910,0
|
|
20250102,164800,56935970,5910,5910,5910,5910,0
|
|
20250102,164700,56935970,5910,5910,5910,5910,0
|
|
20250102,164600,56935970,5910,5910,5910,5910,0
|
|
20250102,164500,56935970,5910,5910,5910,5910,202
|
|
20250102,164400,56935970,5910,5910,5910,5910,0
|
|
20250102,164300,56935970,5910,5910,5910,5910,0
|
|
20250102,164200,56935970,5910,5910,5910,5910,0
|
|
20250102,164100,56935970,5910,5910,5910,5910,0
|
|
20250102,164000,56935970,5910,5910,5910,5910,0
|
|
20250102,163900,56935970,5910,5910,5910,5910,0
|
|
20250102,163800,56935970,5910,5910,5910,5910,0
|
|
20250102,163700,56935970,5910,5910,5910,5910,0
|
|
20250102,163600,56935970,5910,5910,5910,5910,0
|
|
20250102,163500,56935970,5910,5910,5910,5910,0
|
|
20250102,163400,56935970,5910,5910,5910,5910,0
|
|
20250102,163300,56935970,5910,5910,5910,5910,0
|
|
20250102,163200,56935970,5910,5910,5910,5910,0
|
|
20250102,163100,56935970,5910,5910,5910,5910,0
|
|
20250102,163000,56935970,5910,5910,5910,5910,0
|
|
20250102,162900,56935970,5910,5910,5910,5910,0
|
|
20250102,162800,56935970,5910,5910,5910,5910,0
|
|
20250102,162700,56935970,5910,5910,5910,5910,0
|
|
20250102,162600,56935970,5910,5910,5910,5910,0
|
|
20250102,162500,56935970,5910,5910,5910,5910,0
|
|
20250102,162400,56935970,5910,5910,5910,5910,0
|
|
20250102,162300,56935970,5910,5910,5910,5910,0
|
|
20250102,162200,56935970,5910,5910,5910,5910,0
|
|
20250102,162100,56935970,5910,5910,5910,5910,0
|
|
20250102,162000,56935970,5910,5910,5910,5910,0
|
|
20250102,161900,56935970,5910,5910,5910,5910,0
|
|
20250102,161800,56935970,5910,5910,5910,5910,0
|
|
20250102,161700,56935970,5910,5910,5910,5910,0
|
|
20250102,161600,56935970,5910,5910,5910,5910,0
|
|
20250102,161500,56935970,5910,5910,5910,5910,202
|
|
20250102,161400,56935970,5910,5910,5910,5910,0
|
|
20250102,161300,56935970,5910,5910,5910,5910,0
|
|
20250102,161200,56935970,5910,5910,5910,5910,0
|
|
20250102,161100,56935970,5910,5910,5910,5910,0
|
|
20250102,161000,56935970,5910,5910,5910,5910,0
|
|
20250102,160900,56935970,5910,5910,5910,5910,0
|
|
20250102,160800,56935970,5910,5910,5910,5910,0
|
|
20250102,160700,56935970,5910,5910,5910,5910,0
|
|
20250102,160600,56935970,5910,5910,5910,5910,0
|
|
20250102,160500,56935970,5910,5910,5910,5910,0
|
|
20250102,160400,56935970,5910,5910,5910,5910,0
|
|
20250102,160300,56935970,5910,5910,5910,5910,0
|
|
20250102,160200,56935970,5910,5910,5910,5910,0
|
|
20250102,160100,56935970,5910,5910,5910,5910,0
|
|
20250102,160000,56935970,5910,5910,5910,5910,0
|
|
20250102,155900,56935970,5910,5910,5910,5910,0
|
|
20250102,155800,56935970,5910,5910,5910,5910,0
|
|
20250102,155700,56935970,5910,5910,5910,5910,0
|
|
20250102,155600,56935970,5910,5910,5910,5910,0
|
|
20250102,155500,56935970,5910,5910,5910,5910,0
|
|
20250102,155400,56935970,5910,5910,5910,5910,0
|
|
20250102,155300,56935970,5910,5910,5910,5910,0
|
|
20250102,155200,56935970,5910,5910,5910,5910,0
|
|
20250102,155100,56935970,5910,5910,5910,5910,0
|
|
20250102,155000,56935970,5910,5910,5910,5910,0
|
|
20250102,154900,56935970,5910,5910,5910,5910,0
|
|
20250102,154800,56935970,5910,5910,5910,5910,0
|
|
20250102,154700,56935970,5910,5910,5910,5910,0
|
|
20250102,154600,56935970,5910,5910,5910,5910,0
|
|
20250102,154500,56935970,5910,5910,5910,5910,202
|
|
20250102,154400,56935970,5910,5910,5910,5910,0
|
|
20250102,154300,56935970,5910,5910,5910,5910,0
|
|
20250102,154200,56935970,5910,5910,5910,5910,0
|
|
20250102,154100,56935970,5910,5910,5910,5910,0
|
|
20250102,154000,56935970,5910,5910,5910,5910,0
|
|
20250102,153900,56935970,5910,5910,5910,5910,0
|
|
20250102,153800,56935970,5910,5910,5910,5910,0
|
|
20250102,153700,56935970,5910,5910,5910,5910,0
|
|
20250102,153600,56935970,5910,5910,5910,5910,0
|
|
20250102,153500,56935970,5910,5910,5910,5910,0
|
|
20250102,153400,56935970,5910,5910,5910,5910,0
|
|
20250102,153300,56935970,5910,5910,5910,5910,0
|
|
20250102,153200,56935970,5910,5910,5910,5910,0
|
|
20250102,153100,56935970,5910,5910,5910,5910,0
|
|
20250102,153000,56935970,5910,5910,5910,5910,202
|
|
20250102,152900,55742150,5940,5940,5940,5940,0
|
|
20250102,152800,55742150,5940,5940,5940,5940,0
|
|
20250102,152700,55742150,5940,5940,5940,5940,0
|
|
20250102,152600,55742150,5940,5940,5940,5940,0
|
|
20250102,152500,55742150,5940,5940,5940,5940,0
|
|
20250102,152400,55742150,5940,5940,5940,5940,0
|
|
20250102,152300,55742150,5940,5940,5940,5940,0
|
|
20250102,152200,55742150,5940,5940,5940,5940,0
|
|
20250102,152100,55742150,5940,5940,5940,5940,0
|
|
20250102,152000,55742150,5940,5940,5940,5940,0
|
|
20250102,151900,55742150,5940,5940,5940,5940,0
|
|
20250102,151800,55742150,5940,5940,5940,5940,0
|
|
20250102,151700,55742150,5940,5940,5940,5940,0
|
|
20250102,151600,55742150,5940,5940,5940,5940,0
|
|
20250102,151500,55742150,5940,5940,5940,5940,0
|
|
20250102,151400,55742150,5940,5940,5940,5940,0
|
|
20250102,151300,55742150,5940,5940,5940,5940,0
|
|
20250102,151200,55742150,5940,5940,5940,5940,0
|
|
20250102,151100,55742150,5940,5940,5940,5940,0
|
|
20250102,151000,55742150,5940,5940,5940,5940,0
|
|
20250102,150900,55742150,5940,5940,5940,5940,0
|
|
20250102,150800,55742150,5940,5940,5940,5940,562
|
|
20250102,150700,52403870,5940,5940,5940,5940,0
|
|
20250102,150600,52403870,5940,5940,5940,5940,0
|
|
20250102,150500,52403870,5940,5940,5940,5940,0
|
|
20250102,150400,52403870,5940,5940,5940,5940,0
|
|
20250102,150300,52403870,5940,5940,5940,5940,0
|
|
20250102,150200,52403870,5940,5940,5940,5940,0
|
|
20250102,150100,52403870,5940,5940,5940,5940,0
|
|
20250102,150000,52403870,5940,5940,5940,5940,0
|
|
20250102,145900,52403870,5940,5940,5940,5940,0
|
|
20250102,145800,52403870,5940,5940,5940,5940,0
|
|
20250102,145700,52403870,5940,5940,5940,5940,0
|
|
20250102,145600,52403870,5940,5940,5940,5940,0
|
|
20250102,145500,52403870,5940,5940,5940,5940,0
|
|
20250102,145400,52403870,5940,5940,5940,5940,0
|
|
20250102,145300,52403870,5940,5940,5940,5940,0
|
|
20250102,145200,52403870,5940,5940,5940,5940,0
|
|
20250102,145100,52403870,5940,5940,5940,5940,539
|
|
20250102,145000,49202210,5930,5950,5950,5930,1400
|
|
20250102,144900,40896210,5980,5980,5980,5980,0
|
|
20250102,144800,40896210,5980,5960,5980,5960,12
|
|
20250102,144700,40824670,5990,5990,5990,5990,0
|
|
20250102,144600,40824670,5990,5990,5990,5990,20
|
|
20250102,144500,40704870,5990,5990,5990,5990,0
|
|
20250102,144400,40704870,5990,5990,5990,5990,0
|
|
20250102,144300,40704870,5990,5990,5990,5990,2
|
|
20250102,144200,40692890,6000,6000,6000,6000,0
|
|
20250102,144100,40692890,6000,6000,6000,6000,0
|
|
20250102,144000,40692890,6000,6000,6000,6000,0
|
|
20250102,143900,40692890,6000,6000,6000,6000,0
|
|
20250102,143800,40692890,6000,6000,6000,6000,0
|
|
20250102,143700,40692890,6000,6000,6000,6000,0
|
|
20250102,143600,40692890,6000,6000,6000,6000,0
|
|
20250102,143500,40692890,6000,6000,6000,6000,1
|
|
20250102,143400,40686890,5990,5990,5990,5990,0
|
|
20250102,143300,40686890,5990,5990,5990,5990,0
|
|
20250102,143200,40686890,5990,5990,5990,5990,0
|
|
20250102,143100,40686890,5990,5990,5990,5990,0
|
|
20250102,143000,40686890,5990,5990,5990,5990,0
|
|
20250102,142900,40686890,5990,5990,5990,5990,0
|
|
20250102,142800,40686890,5990,5990,5990,5990,0
|
|
20250102,142700,40686890,5990,5990,5990,5990,0
|
|
20250102,142600,40686890,5990,5990,5990,5990,2
|
|
20250102,142500,40674910,6000,6000,6000,6000,0
|
|
20250102,142400,40674910,6000,6000,6000,6000,0
|
|
20250102,142300,40674910,6000,6000,6000,6000,0
|
|
20250102,142200,40674910,6000,6000,6000,6000,0
|
|
20250102,142100,40674910,6000,6000,6000,6000,0
|
|
20250102,142000,40674910,6000,5990,6000,5990,271
|
|
20250102,141900,39051610,5990,5980,5990,5980,282
|
|
20250102,141800,37362560,5980,5980,5980,5980,0
|
|
20250102,141700,37362560,5980,5980,5980,5980,0
|
|
20250102,141600,37362560,5980,5980,5980,5980,1
|
|
20250102,141500,37356580,5980,5980,5980,5980,13
|
|
20250102,141400,37278840,5980,5980,5980,5980,0
|
|
20250102,141300,37278840,5980,5980,5980,5980,0
|
|
20250102,141200,37278840,5980,5980,5980,5980,0
|
|
20250102,141100,37278840,5980,5980,5980,5980,0
|
|
20250102,141000,37278840,5980,5980,5980,5980,0
|
|
20250102,140900,37278840,5980,5980,5980,5980,0
|
|
20250102,140800,37278840,5980,5980,5980,5980,0
|
|
20250102,140700,37278840,5980,5980,5980,5980,1
|
|
20250102,140600,37272860,5990,5990,5990,5990,0
|
|
20250102,140500,37272860,5990,5990,5990,5990,0
|
|
20250102,140400,37272860,5990,5990,5990,5990,0
|
|
20250102,140300,37272860,5990,5990,5990,5990,0
|
|
20250102,140200,37272860,5990,5990,5990,5990,0
|
|
20250102,140100,37272860,5990,5990,5990,5990,0
|
|
20250102,140000,37272860,5990,5990,5990,5990,0
|
|
20250102,135900,37272860,5990,5990,5990,5990,0
|
|
20250102,135800,37272860,5990,5990,5990,5990,0
|
|
20250102,135700,37272860,5990,5990,5990,5990,0
|
|
20250102,135600,37272860,5990,5990,5990,5990,0
|
|
20250102,135500,37272860,5990,5990,5990,5990,0
|
|
20250102,135400,37272860,5990,5990,5990,5990,0
|
|
20250102,135300,37272860,5990,5990,5990,5990,0
|
|
20250102,135200,37272860,5990,5990,5990,5990,0
|
|
20250102,135100,37272860,5990,5990,5990,5990,1
|
|
20250102,135000,37266870,5980,5980,5980,5980,0
|
|
20250102,134900,37266870,5980,5980,5980,5980,0
|
|
20250102,134800,37266870,5980,5980,5980,5980,0
|
|
20250102,134700,37266870,5980,5980,5980,5980,0
|
|
20250102,134600,37266870,5980,5980,5980,5980,0
|
|
20250102,134500,37266870,5980,5980,5980,5980,0
|
|
20250102,134400,37266870,5980,5980,5980,5980,0
|
|
20250102,134300,37266870,5980,5980,5980,5980,0
|
|
20250102,134200,37266870,5980,5980,5980,5980,0
|
|
20250102,134100,37266870,5980,5980,5980,5980,0
|
|
20250102,134000,37266870,5980,5980,5980,5980,0
|
|
20250102,133900,37266870,5980,5980,5980,5980,0
|
|
20250102,133800,37266870,5980,5980,5980,5980,0
|
|
20250102,133700,37266870,5980,5980,5980,5980,0
|
|
20250102,133600,37266870,5980,5980,5980,5980,0
|
|
20250102,133500,37266870,5980,5980,5980,5980,0
|
|
20250102,133400,37266870,5980,5980,5980,5980,0
|
|
20250102,133300,37266870,5980,5980,5980,5980,0
|
|
20250102,133200,37266870,5980,5980,5980,5980,0
|
|
20250102,133100,37266870,5980,5980,5980,5980,0
|
|
20250102,133000,37266870,5980,5980,5980,5980,0
|
|
20250102,132900,37266870,5980,5980,5980,5980,0
|
|
20250102,132800,37266870,5980,5980,5980,5980,0
|
|
20250102,132700,37266870,5980,5980,5980,5980,0
|
|
20250102,132600,37266870,5980,5980,5980,5980,0
|
|
20250102,132500,37266870,5980,5980,5980,5980,0
|
|
20250102,132400,37266870,5980,5980,5980,5980,0
|
|
20250102,132300,37266870,5980,5980,5980,5980,0
|
|
20250102,132200,37266870,5980,5980,5980,5980,0
|
|
20250102,132100,37266870,5980,5980,5980,5980,0
|
|
20250102,132000,37266870,5980,5980,5980,5980,0
|
|
20250102,131900,37266870,5980,5980,5980,5980,0
|
|
20250102,131800,37266870,5980,5980,5980,5980,0
|
|
20250102,131700,37266870,5980,5980,5980,5980,160
|
|
20250102,131600,36310070,5990,5990,5990,5990,0
|
|
20250102,131500,36310070,5990,5990,5990,5990,0
|
|
20250102,131400,36310070,5990,5990,5990,5990,0
|
|
20250102,131300,36310070,5990,5990,5990,5990,0
|
|
20250102,131200,36310070,5990,5990,5990,5990,0
|
|
20250102,131100,36310070,5990,5990,5990,5990,0
|
|
20250102,131000,36310070,5990,5990,5990,5990,10
|
|
20250102,130900,36250170,6000,6000,6000,6000,0
|
|
20250102,130800,36250170,6000,6000,6000,6000,0
|
|
20250102,130700,36250170,6000,6000,6000,6000,0
|
|
20250102,130600,36250170,6000,6000,6000,6000,0
|
|
20250102,130500,36250170,6000,6000,6000,6000,0
|
|
20250102,130400,36250170,6000,6000,6000,6000,0
|
|
20250102,130300,36250170,6000,6000,6000,6000,0
|
|
20250102,130200,36250170,6000,6000,6000,6000,0
|
|
20250102,130100,36250170,6000,6000,6000,6000,0
|
|
20250102,130000,36250170,6000,6000,6000,6000,0
|
|
20250102,125900,36250170,6000,6000,6000,6000,0
|
|
20250102,125800,36250170,6000,6000,6000,6000,0
|
|
20250102,125700,36250170,6000,6000,6000,6000,0
|
|
20250102,125600,36250170,6000,6000,6000,6000,0
|
|
20250102,125500,36250170,6000,6000,6000,6000,0
|
|
20250102,125400,36250170,6000,6000,6000,6000,0
|
|
20250102,125300,36250170,6000,6000,6000,6000,0
|
|
20250102,125200,36250170,6000,6000,6000,6000,0
|
|
20250102,125100,36250170,6000,6000,6000,6000,0
|
|
20250102,125000,36250170,6000,6000,6000,6000,0
|
|
20250102,124900,36250170,6000,6000,6000,6000,0
|
|
20250102,124800,36250170,6000,6000,6000,6000,0
|
|
20250102,124700,36250170,6000,6000,6000,6000,1
|
|
20250102,124600,36244170,6000,6000,6000,6000,0
|
|
20250102,124500,36244170,6000,6000,6000,6000,0
|
|
20250102,124400,36244170,6000,6000,6000,6000,0
|
|
20250102,124300,36244170,6000,6000,6000,6000,0
|
|
20250102,124200,36244170,6000,6000,6000,6000,0
|
|
20250102,124100,36244170,6000,6000,6000,6000,0
|
|
20250102,124000,36244170,6000,6000,6000,6000,0
|
|
20250102,123900,36244170,6000,6000,6000,6000,0
|
|
20250102,123800,36244170,6000,6000,6000,6000,0
|
|
20250102,123700,36244170,6000,6000,6000,6000,1
|
|
20250102,123600,36238170,5980,5980,5980,5980,0
|
|
20250102,123500,36238170,5980,5980,5980,5980,0
|
|
20250102,123400,36238170,5980,5980,5980,5980,0
|
|
20250102,123300,36238170,5980,5980,5980,5980,0
|
|
20250102,123200,36238170,5980,5980,5980,5980,0
|
|
20250102,123100,36238170,5980,5980,5980,5980,0
|
|
20250102,123000,36238170,5980,5980,5980,5980,0
|
|
20250102,122900,36238170,5980,5980,5980,5980,0
|
|
20250102,122800,36238170,5980,5980,5980,5980,0
|
|
20250102,122700,36238170,5980,5980,5980,5980,0
|
|
20250102,122600,36238170,5980,5980,5980,5980,0
|
|
20250102,122500,36238170,5980,5990,5990,5980,100
|
|
20250102,122400,35639510,6000,6000,6000,6000,0
|
|
20250102,122300,35639510,6000,6000,6000,6000,555
|
|
20250102,122200,32309510,5990,5990,5990,5990,0
|
|
20250102,122100,32309510,5990,5990,5990,5990,0
|
|
20250102,122000,32309510,5990,5990,5990,5990,0
|
|
20250102,121900,32309510,5990,5990,5990,5990,0
|
|
20250102,121800,32309510,5990,5990,5990,5990,0
|
|
20250102,121700,32309510,5990,5990,5990,5990,28
|
|
20250102,121600,32141790,5990,5990,5990,5990,24
|
|
20250102,121500,31998030,5980,5980,5980,5980,0
|
|
20250102,121400,31998030,5980,5980,5980,5980,0
|
|
20250102,121300,31998030,5980,5980,5980,5980,0
|
|
20250102,121200,31998030,5980,5980,5980,5980,0
|
|
20250102,121100,31998030,5980,5980,5980,5980,0
|
|
20250102,121000,31998030,5980,5980,5980,5980,27
|
|
20250102,120900,31836570,5980,5980,5980,5980,0
|
|
20250102,120800,31836570,5980,5980,5980,5980,0
|
|
20250102,120700,31836570,5980,5980,5980,5980,0
|
|
20250102,120600,31836570,5980,5980,5980,5980,2
|
|
20250102,120500,31824610,5980,5980,5980,5980,0
|
|
20250102,120400,31824610,5980,5980,5980,5980,0
|
|
20250102,120300,31824610,5980,5980,5980,5980,0
|
|
20250102,120200,31824610,5980,5980,5980,5980,0
|
|
20250102,120100,31824610,5980,5980,5980,5980,0
|
|
20250102,120000,31824610,5980,5980,5980,5980,0
|
|
20250102,115900,31824610,5980,5980,5980,5980,0
|
|
20250102,115800,31824610,5980,5980,5980,5980,0
|
|
20250102,115700,31824610,5980,5980,5980,5980,0
|
|
20250102,115600,31824610,5980,5980,5980,5980,0
|
|
20250102,115500,31824610,5980,5980,5980,5980,0
|
|
20250102,115400,31824610,5980,5980,5980,5980,0
|
|
20250102,115300,31824610,5980,5980,5980,5980,0
|
|
20250102,115200,31824610,5980,5980,5980,5980,0
|
|
20250102,115100,31824610,5980,5980,5980,5980,0
|
|
20250102,115000,31824610,5980,5980,5980,5980,0
|
|
20250102,114900,31824610,5980,5980,5980,5980,0
|
|
20250102,114800,31824610,5980,5980,5980,5980,28
|
|
20250102,114700,31657170,5990,5990,5990,5990,0
|
|
20250102,114600,31657170,5990,5990,5990,5990,0
|
|
20250102,114500,31657170,5990,5990,5990,5990,0
|
|
20250102,114400,31657170,5990,5990,5990,5990,0
|
|
20250102,114300,31657170,5990,5990,5990,5990,56
|
|
20250102,114200,31321730,5980,5980,5980,5980,0
|
|
20250102,114100,31321730,5980,5980,5980,5980,0
|
|
20250102,114000,31321730,5980,5980,5980,5980,100
|
|
20250102,113900,30723730,5990,5990,5990,5990,0
|
|
20250102,113800,30723730,5990,5990,5990,5990,0
|
|
20250102,113700,30723730,5990,5990,5990,5990,0
|
|
20250102,113600,30723730,5990,5990,5990,5990,0
|
|
20250102,113500,30723730,5990,5990,5990,5990,0
|
|
20250102,113400,30723730,5990,5990,5990,5990,1
|
|
20250102,113300,30717740,5990,5990,5990,5990,0
|
|
20250102,113200,30717740,5990,5990,5990,5990,1
|
|
20250102,113100,30711750,5980,5980,5980,5980,0
|
|
20250102,113000,30711750,5980,5980,5980,5980,0
|
|
20250102,112900,30711750,5980,5980,5980,5980,0
|
|
20250102,112800,30711750,5980,5980,5980,5980,0
|
|
20250102,112700,30711750,5980,5980,5980,5980,0
|
|
20250102,112600,30711750,5980,5980,5980,5980,0
|
|
20250102,112500,30711750,5980,5980,5980,5980,0
|
|
20250102,112400,30711750,5980,5990,5990,5980,680
|
|
20250102,112300,26642150,5990,6000,6000,5990,55
|
|
20250102,112200,26312690,5990,5990,5990,5990,0
|
|
20250102,112100,26312690,5990,5990,5990,5990,0
|
|
20250102,112000,26312690,5990,5990,5990,5990,40
|
|
20250102,111900,26073090,5990,5990,5990,5990,3
|
|
20250102,111800,26055120,5990,5990,5990,5990,0
|
|
20250102,111700,26055120,5990,5990,5990,5990,0
|
|
20250102,111600,26055120,5990,5980,5990,5980,328
|
|
20250102,111500,24092300,5950,5950,5950,5950,210
|
|
20250102,111400,22842800,5990,5940,5990,5940,170
|
|
20250102,111300,21831530,5940,5940,5940,5940,0
|
|
20250102,111200,21831530,5940,5940,5940,5940,1
|
|
20250102,111100,21825590,5950,5940,5950,5940,1500
|
|
20250102,111000,12911260,5930,5930,5930,5930,26
|
|
20250102,110900,12757080,5930,5930,5930,5930,0
|
|
20250102,110800,12757080,5930,5930,5930,5930,0
|
|
20250102,110700,12757080,5930,5930,5930,5930,0
|
|
20250102,110600,12757080,5930,5930,5930,5930,0
|
|
20250102,110500,12757080,5930,5930,5930,5930,517
|
|
20250102,110400,9691270,5930,5930,5930,5930,0
|
|
20250102,110300,9691270,5930,5930,5930,5930,0
|
|
20250102,110200,9691270,5930,5930,5930,5930,0
|
|
20250102,110100,9691270,5930,5930,5930,5930,0
|
|
20250102,110000,9691270,5930,5930,5930,5930,0
|
|
20250102,105900,9691270,5930,5930,5930,5930,0
|
|
20250102,105800,9691270,5930,5930,5930,5930,0
|
|
20250102,105700,9691270,5930,5930,5930,5930,0
|
|
20250102,105600,9691270,5930,5930,5930,5930,0
|
|
20250102,105500,9691270,5930,5930,5930,5930,1
|
|
20250102,105400,9685340,5930,5930,5930,5930,0
|
|
20250102,105300,9685340,5930,5930,5930,5930,1
|
|
20250102,105200,9679410,5930,5930,5930,5930,0
|
|
20250102,105100,9679410,5930,5930,5930,5930,0
|
|
20250102,105000,9679410,5930,5930,5930,5930,0
|
|
20250102,104900,9679410,5930,5930,5930,5930,0
|
|
20250102,104800,9679410,5930,5930,5930,5930,0
|
|
20250102,104700,9679410,5930,5930,5930,5930,0
|
|
20250102,104600,9679410,5930,5930,5930,5930,0
|
|
20250102,104500,9679410,5930,5930,5930,5930,0
|
|
20250102,104400,9679410,5930,5930,5930,5930,0
|
|
20250102,104300,9679410,5930,5930,5930,5930,0
|
|
20250102,104200,9679410,5930,5930,5930,5930,0
|
|
20250102,104100,9679410,5930,5930,5930,5930,0
|
|
20250102,104000,9679410,5930,5930,5930,5930,0
|
|
20250102,103900,9679410,5930,5930,5930,5930,0
|
|
20250102,103800,9679410,5930,5930,5930,5930,0
|
|
20250102,103700,9679410,5930,5930,5930,5930,0
|
|
20250102,103600,9679410,5930,5930,5930,5930,0
|
|
20250102,103500,9679410,5930,5930,5930,5930,0
|
|
20250102,103400,9679410,5930,5930,5930,5930,0
|
|
20250102,103300,9679410,5930,5930,5930,5930,0
|
|
20250102,103200,9679410,5930,5930,5930,5930,0
|
|
20250102,103100,9679410,5930,5930,5930,5930,0
|
|
20250102,103000,9679410,5930,5930,5930,5930,1
|
|
20250102,102900,9673480,5930,5890,5930,5890,40
|
|
20250102,102800,9437520,5890,5890,5890,5890,0
|
|
20250102,102700,9437520,5890,5890,5890,5890,0
|
|
20250102,102600,9437520,5890,5890,5890,5890,0
|
|
20250102,102500,9437520,5890,5890,5890,5890,0
|
|
20250102,102400,9437520,5890,5890,5890,5890,0
|
|
20250102,102300,9437520,5890,5890,5890,5890,0
|
|
20250102,102200,9437520,5890,5890,5890,5890,0
|
|
20250102,102100,9437520,5890,5890,5890,5890,0
|
|
20250102,102000,9437520,5890,5890,5890,5890,0
|
|
20250102,101900,9437520,5890,5890,5890,5890,0
|
|
20250102,101800,9437520,5890,5890,5890,5890,0
|
|
20250102,101700,9437520,5890,5890,5890,5890,0
|
|
20250102,101600,9437520,5890,5890,5890,5890,0
|
|
20250102,101500,9437520,5890,5890,5890,5890,1
|
|
20250102,101400,9431630,5880,5880,5880,5880,20
|
|
20250102,101300,9314030,5880,5880,5880,5880,0
|
|
20250102,101200,9314030,5880,5870,5880,5870,1101
|
|
20250102,101100,2842420,5840,5860,5860,5840,133
|
|
20250102,101000,2064510,5850,5850,5850,5850,0
|
|
20250102,100900,2064510,5850,5860,5860,5850,100
|
|
20250102,100800,1478880,5860,5860,5860,5860,0
|
|
20250102,100700,1478880,5860,5860,5860,5860,15
|
|
20250102,100600,1390980,5860,5860,5860,5860,0
|
|
20250102,100500,1390980,5860,5860,5860,5860,0
|
|
20250102,100400,1390980,5860,5860,5860,5860,0
|
|
20250102,100300,1390980,5860,5860,5860,5860,0
|
|
20250102,100200,1390980,5860,5860,5860,5860,0
|
|
20250102,100100,1390980,5860,5910,5910,5860,181
|
|
20250102,100000,325600,5920,5920,5920,5920,55
|