589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,184600,69511520,6050,6050,6050,6050,52
|
|
20250108,184500,69511520,6050,6050,6050,6050,0
|
|
20250108,184400,69511520,6050,6050,6050,6050,0
|
|
20250108,184300,69511520,6050,6050,6050,6050,0
|
|
20250108,184200,69511520,6050,6050,6050,6050,0
|
|
20250108,184100,69511520,6050,6050,6050,6050,0
|
|
20250108,184000,69511520,6050,6050,6050,6050,0
|
|
20250108,183900,69511520,6050,6050,6050,6050,0
|
|
20250108,183800,69511520,6050,6050,6050,6050,0
|
|
20250108,183700,69511520,6050,6050,6050,6050,0
|
|
20250108,183600,69511520,6050,6050,6050,6050,0
|
|
20250108,183500,69511520,6050,6050,6050,6050,0
|
|
20250108,183400,69511520,6050,6050,6050,6050,0
|
|
20250108,183300,69511520,6050,6050,6050,6050,0
|
|
20250108,183200,69511520,6050,6050,6050,6050,0
|
|
20250108,183100,69511520,6050,6050,6050,6050,0
|
|
20250108,183000,69511520,6050,6050,6050,6050,0
|
|
20250108,182900,69511520,6050,6050,6050,6050,0
|
|
20250108,182800,69511520,6050,6050,6050,6050,0
|
|
20250108,182700,69511520,6050,6050,6050,6050,0
|
|
20250108,182600,69511520,6050,6050,6050,6050,0
|
|
20250108,182500,69511520,6050,6050,6050,6050,0
|
|
20250108,182400,69511520,6050,6050,6050,6050,0
|
|
20250108,182300,69511520,6050,6050,6050,6050,0
|
|
20250108,182200,69511520,6050,6050,6050,6050,0
|
|
20250108,182100,69511520,6050,6050,6050,6050,0
|
|
20250108,182000,69511520,6050,6050,6050,6050,0
|
|
20250108,181900,69511520,6050,6050,6050,6050,0
|
|
20250108,181800,69511520,6050,6050,6050,6050,0
|
|
20250108,181700,69511520,6050,6050,6050,6050,0
|
|
20250108,181600,69511520,6050,6050,6050,6050,52
|
|
20250108,181500,69511520,6050,6050,6050,6050,0
|
|
20250108,181400,69511520,6050,6050,6050,6050,0
|
|
20250108,181300,69511520,6050,6050,6050,6050,0
|
|
20250108,181200,69511520,6050,6050,6050,6050,0
|
|
20250108,181100,69511520,6050,6050,6050,6050,0
|
|
20250108,181000,69511520,6050,6050,6050,6050,0
|
|
20250108,180900,69511520,6050,6050,6050,6050,0
|
|
20250108,180800,69511520,6050,6050,6050,6050,0
|
|
20250108,180700,69511520,6050,6050,6050,6050,0
|
|
20250108,180600,69511520,6050,6050,6050,6050,0
|
|
20250108,180500,69511520,6050,6050,6050,6050,0
|
|
20250108,180400,69511520,6050,6050,6050,6050,0
|
|
20250108,180300,69511520,6050,6050,6050,6050,0
|
|
20250108,180200,69511520,6050,6050,6050,6050,0
|
|
20250108,180100,69511520,6050,6050,6050,6050,0
|
|
20250108,180000,69511520,6050,6050,6050,6050,0
|
|
20250108,175900,69511520,6050,6050,6050,6050,0
|
|
20250108,175800,69511520,6050,6050,6050,6050,0
|
|
20250108,175700,69511520,6050,6050,6050,6050,0
|
|
20250108,175600,69511520,6050,6050,6050,6050,0
|
|
20250108,175500,69511520,6050,6050,6050,6050,0
|
|
20250108,175400,69511520,6050,6050,6050,6050,0
|
|
20250108,175300,69511520,6050,6050,6050,6050,0
|
|
20250108,175200,69511520,6050,6050,6050,6050,0
|
|
20250108,175100,69511520,6050,6050,6050,6050,0
|
|
20250108,175000,69511520,6050,6050,6050,6050,0
|
|
20250108,174900,69511520,6050,6050,6050,6050,0
|
|
20250108,174800,69511520,6050,6050,6050,6050,0
|
|
20250108,174700,69511520,6050,6050,6050,6050,0
|
|
20250108,174600,69511520,6050,6050,6050,6050,52
|
|
20250108,174500,69511520,6050,6050,6050,6050,0
|
|
20250108,174400,69511520,6050,6050,6050,6050,0
|
|
20250108,174300,69511520,6050,6050,6050,6050,0
|
|
20250108,174200,69511520,6050,6050,6050,6050,0
|
|
20250108,174100,69511520,6050,6050,6050,6050,0
|
|
20250108,174000,69511520,6050,6050,6050,6050,0
|
|
20250108,173900,69511520,6050,6050,6050,6050,0
|
|
20250108,173800,69511520,6050,6050,6050,6050,0
|
|
20250108,173700,69511520,6050,6050,6050,6050,0
|
|
20250108,173600,69511520,6050,6050,6050,6050,0
|
|
20250108,173500,69511520,6050,6050,6050,6050,0
|
|
20250108,173400,69511520,6050,6050,6050,6050,0
|
|
20250108,173300,69511520,6050,6050,6050,6050,0
|
|
20250108,173200,69511520,6050,6050,6050,6050,0
|
|
20250108,173100,69511520,6050,6050,6050,6050,0
|
|
20250108,173000,69511520,6050,6050,6050,6050,0
|
|
20250108,172900,69511520,6050,6050,6050,6050,0
|
|
20250108,172800,69511520,6050,6050,6050,6050,0
|
|
20250108,172700,69511520,6050,6050,6050,6050,0
|
|
20250108,172600,69511520,6050,6050,6050,6050,0
|
|
20250108,172500,69511520,6050,6050,6050,6050,0
|
|
20250108,172400,69511520,6050,6050,6050,6050,0
|
|
20250108,172300,69511520,6050,6050,6050,6050,0
|
|
20250108,172200,69511520,6050,6050,6050,6050,0
|
|
20250108,172100,69511520,6050,6050,6050,6050,0
|
|
20250108,172000,69511520,6050,6050,6050,6050,0
|
|
20250108,171900,69511520,6050,6050,6050,6050,0
|
|
20250108,171800,69511520,6050,6050,6050,6050,0
|
|
20250108,171700,69511520,6050,6050,6050,6050,0
|
|
20250108,171600,69511520,6050,6050,6050,6050,52
|
|
20250108,171500,69511520,6050,6050,6050,6050,0
|
|
20250108,171400,69511520,6050,6050,6050,6050,0
|
|
20250108,171300,69511520,6050,6050,6050,6050,0
|
|
20250108,171200,69511520,6050,6050,6050,6050,0
|
|
20250108,171100,69511520,6050,6050,6050,6050,0
|
|
20250108,171000,69511520,6050,6050,6050,6050,0
|
|
20250108,170900,69511520,6050,6050,6050,6050,0
|
|
20250108,170800,69511520,6050,6050,6050,6050,0
|
|
20250108,170700,69511520,6050,6050,6050,6050,0
|
|
20250108,170600,69511520,6050,6050,6050,6050,0
|
|
20250108,170500,69511520,6050,6050,6050,6050,0
|
|
20250108,170400,69511520,6050,6050,6050,6050,0
|
|
20250108,170300,69511520,6050,6050,6050,6050,0
|
|
20250108,170200,69511520,6050,6050,6050,6050,0
|
|
20250108,170100,69511520,6050,6050,6050,6050,0
|
|
20250108,170000,69511520,6050,6050,6050,6050,0
|
|
20250108,165900,69511520,6050,6050,6050,6050,0
|
|
20250108,165800,69511520,6050,6050,6050,6050,0
|
|
20250108,165700,69511520,6050,6050,6050,6050,0
|
|
20250108,165600,69511520,6050,6050,6050,6050,0
|
|
20250108,165500,69511520,6050,6050,6050,6050,0
|
|
20250108,165400,69511520,6050,6050,6050,6050,0
|
|
20250108,165300,69511520,6050,6050,6050,6050,0
|
|
20250108,165200,69511520,6050,6050,6050,6050,0
|
|
20250108,165100,69511520,6050,6050,6050,6050,0
|
|
20250108,165000,69511520,6050,6050,6050,6050,0
|
|
20250108,164900,69511520,6050,6050,6050,6050,0
|
|
20250108,164800,69511520,6050,6050,6050,6050,0
|
|
20250108,164700,69511520,6050,6050,6050,6050,0
|
|
20250108,164600,69511520,6050,6050,6050,6050,52
|
|
20250108,164500,69511520,6050,6050,6050,6050,0
|
|
20250108,164400,69511520,6050,6050,6050,6050,0
|
|
20250108,164300,69511520,6050,6050,6050,6050,0
|
|
20250108,164200,69511520,6050,6050,6050,6050,0
|
|
20250108,164100,69511520,6050,6050,6050,6050,0
|
|
20250108,164000,69511520,6050,6050,6050,6050,0
|
|
20250108,163900,69511520,6050,6050,6050,6050,0
|
|
20250108,163800,69511520,6050,6050,6050,6050,0
|
|
20250108,163700,69511520,6050,6050,6050,6050,0
|
|
20250108,163600,69511520,6050,6050,6050,6050,0
|
|
20250108,163500,69511520,6050,6050,6050,6050,0
|
|
20250108,163400,69511520,6050,6050,6050,6050,0
|
|
20250108,163300,69511520,6050,6050,6050,6050,0
|
|
20250108,163200,69511520,6050,6050,6050,6050,0
|
|
20250108,163100,69511520,6050,6050,6050,6050,0
|
|
20250108,163000,69511520,6050,6050,6050,6050,0
|
|
20250108,162900,69511520,6050,6050,6050,6050,0
|
|
20250108,162800,69511520,6050,6050,6050,6050,0
|
|
20250108,162700,69511520,6050,6050,6050,6050,0
|
|
20250108,162600,69511520,6050,6050,6050,6050,0
|
|
20250108,162500,69511520,6050,6050,6050,6050,0
|
|
20250108,162400,69511520,6050,6050,6050,6050,0
|
|
20250108,162300,69511520,6050,6050,6050,6050,0
|
|
20250108,162200,69511520,6050,6050,6050,6050,0
|
|
20250108,162100,69511520,6050,6050,6050,6050,0
|
|
20250108,162000,69511520,6050,6050,6050,6050,0
|
|
20250108,161900,69511520,6050,6050,6050,6050,0
|
|
20250108,161800,69511520,6050,6050,6050,6050,0
|
|
20250108,161700,69511520,6050,6050,6050,6050,0
|
|
20250108,161600,69511520,6050,6050,6050,6050,52
|
|
20250108,161500,69511520,6050,6050,6050,6050,0
|
|
20250108,161400,69511520,6050,6050,6050,6050,0
|
|
20250108,161300,69511520,6050,6050,6050,6050,0
|
|
20250108,161200,69511520,6050,6050,6050,6050,0
|
|
20250108,161100,69511520,6050,6050,6050,6050,0
|
|
20250108,161000,69511520,6050,6050,6050,6050,0
|
|
20250108,160900,69511520,6050,6050,6050,6050,0
|
|
20250108,160800,69511520,6050,6050,6050,6050,0
|
|
20250108,160700,69511520,6050,6050,6050,6050,0
|
|
20250108,160600,69511520,6050,6050,6050,6050,0
|
|
20250108,160500,69511520,6050,6050,6050,6050,0
|
|
20250108,160400,69511520,6050,6050,6050,6050,0
|
|
20250108,160300,69511520,6050,6050,6050,6050,0
|
|
20250108,160200,69511520,6050,6050,6050,6050,0
|
|
20250108,160100,69511520,6050,6050,6050,6050,0
|
|
20250108,160000,69511520,6050,6050,6050,6050,0
|
|
20250108,155900,69511520,6050,6050,6050,6050,0
|
|
20250108,155800,69511520,6050,6050,6050,6050,0
|
|
20250108,155700,69511520,6050,6050,6050,6050,0
|
|
20250108,155600,69511520,6050,6050,6050,6050,0
|
|
20250108,155500,69511520,6050,6050,6050,6050,0
|
|
20250108,155400,69511520,6050,6050,6050,6050,0
|
|
20250108,155300,69511520,6050,6050,6050,6050,0
|
|
20250108,155200,69511520,6050,6050,6050,6050,0
|
|
20250108,155100,69511520,6050,6050,6050,6050,0
|
|
20250108,155000,69511520,6050,6050,6050,6050,0
|
|
20250108,154900,69511520,6050,6050,6050,6050,0
|
|
20250108,154800,69511520,6050,6050,6050,6050,0
|
|
20250108,154700,69511520,6050,6050,6050,6050,0
|
|
20250108,154600,69511520,6050,6050,6050,6050,52
|
|
20250108,154500,69511520,6050,6050,6050,6050,0
|
|
20250108,154400,69511520,6050,6050,6050,6050,0
|
|
20250108,154300,69511520,6050,6050,6050,6050,0
|
|
20250108,154200,69511520,6050,6050,6050,6050,0
|
|
20250108,154100,69511520,6050,6050,6050,6050,0
|
|
20250108,154000,69511520,6050,6050,6050,6050,0
|
|
20250108,153900,69511520,6050,6050,6050,6050,0
|
|
20250108,153800,69511520,6050,6050,6050,6050,0
|
|
20250108,153700,69511520,6050,6050,6050,6050,0
|
|
20250108,153600,69511520,6050,6050,6050,6050,0
|
|
20250108,153500,69511520,6050,6050,6050,6050,0
|
|
20250108,153400,69511520,6050,6050,6050,6050,0
|
|
20250108,153300,69511520,6050,6050,6050,6050,0
|
|
20250108,153200,69511520,6050,6050,6050,6050,0
|
|
20250108,153100,69511520,6050,6050,6050,6050,0
|
|
20250108,153000,69511520,6050,6050,6050,6050,52
|
|
20250108,152900,69196920,6050,6050,6050,6050,0
|
|
20250108,152800,69196920,6050,6050,6050,6050,0
|
|
20250108,152700,69196920,6050,6050,6050,6050,0
|
|
20250108,152600,69196920,6050,6050,6050,6050,0
|
|
20250108,152500,69196920,6050,6050,6050,6050,0
|
|
20250108,152400,69196920,6050,6050,6050,6050,0
|
|
20250108,152300,69196920,6050,6050,6050,6050,0
|
|
20250108,152200,69196920,6050,6050,6050,6050,0
|
|
20250108,152100,69196920,6050,6050,6050,6050,0
|
|
20250108,152000,69196920,6050,6050,6050,6050,0
|
|
20250108,151900,69196920,6050,6050,6050,6050,0
|
|
20250108,151800,69196920,6050,6050,6050,6050,0
|
|
20250108,151700,69196920,6050,6050,6050,6050,0
|
|
20250108,151600,69196920,6050,6050,6050,6050,0
|
|
20250108,151500,69196920,6050,6050,6050,6050,0
|
|
20250108,151400,69196920,6050,6050,6050,6050,0
|
|
20250108,151300,69196920,6050,6050,6050,6050,0
|
|
20250108,151200,69196920,6050,6050,6050,6050,0
|
|
20250108,151100,69196920,6050,6050,6050,6050,0
|
|
20250108,151000,69196920,6050,6050,6050,6050,0
|
|
20250108,150900,69196920,6050,6050,6050,6050,0
|
|
20250108,150800,69196920,6050,6050,6050,6050,0
|
|
20250108,150700,69196920,6050,6050,6050,6050,0
|
|
20250108,150600,69196920,6050,6050,6050,6050,0
|
|
20250108,150500,69196920,6050,6050,6050,6050,0
|
|
20250108,150400,69196920,6050,6010,6050,6010,10
|
|
20250108,150300,69136780,6060,6060,6060,6060,0
|
|
20250108,150200,69136780,6060,6060,6060,6060,0
|
|
20250108,150100,69136780,6060,6060,6060,6060,0
|
|
20250108,150000,69136780,6060,6050,6060,6010,12
|
|
20250108,145900,69064210,6050,6050,6050,6050,0
|
|
20250108,145800,69064210,6050,6050,6050,6050,0
|
|
20250108,145700,69064210,6050,6050,6050,6050,1
|
|
20250108,145600,69058160,6010,6050,6050,6010,2
|
|
20250108,145500,69046100,6010,6010,6010,6010,67
|
|
20250108,145400,68643430,6010,6010,6010,6010,0
|
|
20250108,145300,68643430,6010,6010,6010,6010,0
|
|
20250108,145200,68643430,6010,6010,6010,6010,0
|
|
20250108,145100,68643430,6010,6010,6010,6010,0
|
|
20250108,145000,68643430,6010,6010,6010,6010,4
|
|
20250108,144900,68619390,6060,6060,6060,6060,0
|
|
20250108,144800,68619390,6060,6060,6060,6060,0
|
|
20250108,144700,68619390,6060,6060,6060,6060,0
|
|
20250108,144600,68619390,6060,6060,6060,6060,0
|
|
20250108,144500,68619390,6060,6060,6060,6060,0
|
|
20250108,144400,68619390,6060,6060,6060,6060,0
|
|
20250108,144300,68619390,6060,6060,6060,6060,0
|
|
20250108,144200,68619390,6060,6060,6060,6060,0
|
|
20250108,144100,68619390,6060,6040,6060,6040,17
|
|
20250108,144000,68516540,6010,6040,6040,6010,13
|
|
20250108,143900,68438110,6040,6040,6040,6040,0
|
|
20250108,143800,68438110,6040,6040,6040,6040,0
|
|
20250108,143700,68438110,6040,6040,6040,6040,0
|
|
20250108,143600,68438110,6040,6040,6040,6040,0
|
|
20250108,143500,68438110,6040,6040,6040,6040,0
|
|
20250108,143400,68438110,6040,6020,6040,5990,230
|
|
20250108,143300,67053090,6020,6020,6020,6020,0
|
|
20250108,143200,67053090,6020,6020,6020,6020,0
|
|
20250108,143100,67053090,6020,6020,6020,6020,0
|
|
20250108,143000,67053090,6020,6020,6020,6020,1
|
|
20250108,142900,67047070,6020,6020,6020,6020,0
|
|
20250108,142800,67047070,6020,6020,6020,6020,0
|
|
20250108,142700,67047070,6020,6020,6020,6020,0
|
|
20250108,142600,67047070,6020,6020,6020,6020,0
|
|
20250108,142500,67047070,6020,6020,6020,6020,0
|
|
20250108,142400,67047070,6020,6020,6020,6020,0
|
|
20250108,142300,67047070,6020,6020,6020,6020,0
|
|
20250108,142200,67047070,6020,6020,6020,6020,0
|
|
20250108,142100,67047070,6020,6020,6020,6020,0
|
|
20250108,142000,67047070,6020,6020,6020,6020,0
|
|
20250108,141900,67047070,6020,6020,6020,6020,0
|
|
20250108,141800,67047070,6020,6020,6020,6020,0
|
|
20250108,141700,67047070,6020,6020,6020,6020,0
|
|
20250108,141600,67047070,6020,6020,6020,6020,4
|
|
20250108,141500,67022990,6020,6020,6020,6020,0
|
|
20250108,141400,67022990,6020,6020,6020,6020,0
|
|
20250108,141300,67022990,6020,6020,6020,6020,0
|
|
20250108,141200,67022990,6020,6020,6020,6020,0
|
|
20250108,141100,67022990,6020,6020,6020,6020,0
|
|
20250108,141000,67022990,6020,6020,6020,6020,0
|
|
20250108,140900,67022990,6020,6020,6020,6020,0
|
|
20250108,140800,67022990,6020,6020,6020,6020,0
|
|
20250108,140700,67022990,6020,6020,6020,6020,0
|
|
20250108,140600,67022990,6020,6020,6020,6020,0
|
|
20250108,140500,67022990,6020,6020,6020,6020,0
|
|
20250108,140400,67022990,6020,6020,6020,6020,0
|
|
20250108,140300,67022990,6020,6020,6020,6020,0
|
|
20250108,140200,67022990,6020,6020,6020,6020,0
|
|
20250108,140100,67022990,6020,6020,6020,6020,0
|
|
20250108,140000,67022990,6020,6020,6020,6020,0
|
|
20250108,135900,67022990,6020,6020,6020,6020,0
|
|
20250108,135800,67022990,6020,5990,6020,5990,2
|
|
20250108,135700,67010980,5990,5990,5990,5990,0
|
|
20250108,135600,67010980,5990,6020,6020,5990,167
|
|
20250108,135500,66006510,6020,6000,6020,5990,14
|
|
20250108,135400,65922310,6020,6000,6020,5990,21
|
|
20250108,135300,65796220,6000,6000,6000,6000,0
|
|
20250108,135200,65796220,6000,6000,6000,5990,32
|
|
20250108,135100,65604380,5990,5990,5990,5990,0
|
|
20250108,135000,65604380,5990,5990,5990,5990,0
|
|
20250108,134900,65604380,5990,5990,5990,5990,0
|
|
20250108,134800,65604380,5990,5990,5990,5990,0
|
|
20250108,134700,65604380,5990,5990,5990,5990,0
|
|
20250108,134600,65604380,5990,5990,5990,5990,0
|
|
20250108,134500,65604380,5990,5990,5990,5990,0
|
|
20250108,134400,65604380,5990,5990,5990,5990,0
|
|
20250108,134300,65604380,5990,5990,5990,5990,0
|
|
20250108,134200,65604380,5990,5990,5990,5990,0
|
|
20250108,134100,65604380,5990,6000,6000,5990,250
|
|
20250108,134000,64105450,6020,6020,6020,6020,0
|
|
20250108,133900,64105450,6020,6020,6020,6020,0
|
|
20250108,133800,64105450,6020,6020,6020,6020,0
|
|
20250108,133700,64105450,6020,6020,6020,6020,0
|
|
20250108,133600,64105450,6020,6020,6020,6020,1
|
|
20250108,133500,64099430,6000,6000,6000,6000,0
|
|
20250108,133400,64099430,6000,6000,6000,6000,0
|
|
20250108,133300,64099430,6000,6000,6000,6000,0
|
|
20250108,133200,64099430,6000,6020,6020,6000,5
|
|
20250108,133100,64069350,6000,6000,6000,6000,0
|
|
20250108,133000,64069350,6000,6000,6000,6000,0
|
|
20250108,132900,64069350,6000,6000,6000,6000,0
|
|
20250108,132800,64069350,6000,6000,6000,6000,0
|
|
20250108,132700,64069350,6000,6000,6000,6000,0
|
|
20250108,132600,64069350,6000,6000,6000,6000,0
|
|
20250108,132500,64069350,6000,6000,6000,6000,0
|
|
20250108,132400,64069350,6000,6000,6000,6000,0
|
|
20250108,132300,64069350,6000,6020,6020,6000,2
|
|
20250108,132200,64057330,6000,6000,6000,6000,0
|
|
20250108,132100,64057330,6000,6020,6020,6000,122
|
|
20250108,132000,63322980,6030,6030,6030,6030,0
|
|
20250108,131900,63322980,6030,6030,6030,6030,0
|
|
20250108,131800,63322980,6030,6030,6030,6030,0
|
|
20250108,131700,63322980,6030,6030,6030,6030,0
|
|
20250108,131600,63322980,6030,6030,6030,6030,0
|
|
20250108,131500,63322980,6030,6030,6030,6030,0
|
|
20250108,131400,63322980,6030,6030,6030,6030,0
|
|
20250108,131300,63322980,6030,6030,6030,6030,0
|
|
20250108,131200,63322980,6030,6030,6030,6030,0
|
|
20250108,131100,63322980,6030,6030,6030,6030,0
|
|
20250108,131000,63322980,6030,6030,6030,6030,272
|
|
20250108,130900,61682820,6030,6030,6030,6030,0
|
|
20250108,130800,61682820,6030,6030,6030,6030,0
|
|
20250108,130700,61682820,6030,6030,6030,6030,0
|
|
20250108,130600,61682820,6030,6030,6030,6030,0
|
|
20250108,130500,61682820,6030,6030,6030,6030,0
|
|
20250108,130400,61682820,6030,6030,6030,6030,0
|
|
20250108,130300,61682820,6030,6030,6030,6030,0
|
|
20250108,130200,61682820,6030,6030,6030,6030,0
|
|
20250108,130100,61682820,6030,6030,6030,6030,0
|
|
20250108,130000,61682820,6030,6030,6030,6030,0
|
|
20250108,125900,61682820,6030,6030,6030,6030,0
|
|
20250108,125800,61682820,6030,6030,6030,6030,0
|
|
20250108,125700,61682820,6030,6030,6030,6030,0
|
|
20250108,125600,61682820,6030,6030,6030,6030,0
|
|
20250108,125500,61682820,6030,6030,6030,6030,0
|
|
20250108,125400,61682820,6030,6030,6030,6030,0
|
|
20250108,125300,61682820,6030,6030,6030,6030,0
|
|
20250108,125200,61682820,6030,6030,6030,6030,0
|
|
20250108,125100,61682820,6030,6030,6030,6030,0
|
|
20250108,125000,61682820,6030,6030,6030,6030,0
|
|
20250108,124900,61682820,6030,6030,6030,6030,0
|
|
20250108,124800,61682820,6030,6020,6030,6020,254
|
|
20250108,124700,60153700,6020,6020,6020,6020,0
|
|
20250108,124600,60153700,6020,6020,6020,6020,0
|
|
20250108,124500,60153700,6020,6020,6020,6020,0
|
|
20250108,124400,60153700,6020,6020,6020,6020,0
|
|
20250108,124300,60153700,6020,6020,6020,6020,0
|
|
20250108,124200,60153700,6020,6020,6020,6020,0
|
|
20250108,124100,60153700,6020,6020,6020,6020,0
|
|
20250108,124000,60153700,6020,6020,6020,6020,0
|
|
20250108,123900,60153700,6020,6020,6020,6020,0
|
|
20250108,123800,60153700,6020,6020,6020,6020,0
|
|
20250108,123700,60153700,6020,6020,6020,6020,0
|
|
20250108,123600,60153700,6020,6020,6020,6020,0
|
|
20250108,123500,60153700,6020,6020,6020,6020,0
|
|
20250108,123400,60153700,6020,6020,6020,6020,0
|
|
20250108,123300,60153700,6020,6020,6020,6020,52
|
|
20250108,123200,59840660,6020,6020,6020,6020,0
|
|
20250108,123100,59840660,6020,6020,6020,6020,0
|
|
20250108,123000,59840660,6020,6020,6020,6020,0
|
|
20250108,122900,59840660,6020,6020,6020,6020,0
|
|
20250108,122800,59840660,6020,6020,6020,6020,0
|
|
20250108,122700,59840660,6020,6020,6020,6020,0
|
|
20250108,122600,59840660,6020,6020,6020,6020,0
|
|
20250108,122500,59840660,6020,6020,6020,6020,0
|
|
20250108,122400,59840660,6020,6030,6030,6020,185
|
|
20250108,122300,58725480,6030,6030,6030,6030,0
|
|
20250108,122200,58725480,6030,6030,6030,6030,0
|
|
20250108,122100,58725480,6030,6030,6030,6030,0
|
|
20250108,122000,58725480,6030,6030,6030,6030,0
|
|
20250108,121900,58725480,6030,6030,6030,6030,0
|
|
20250108,121800,58725480,6030,6030,6030,6030,0
|
|
20250108,121700,58725480,6030,6030,6030,6030,0
|
|
20250108,121600,58725480,6030,6030,6030,6030,783
|
|
20250108,121500,54003990,6020,6020,6020,6020,0
|
|
20250108,121400,54003990,6020,6020,6020,6020,0
|
|
20250108,121300,54003990,6020,6020,6020,6020,0
|
|
20250108,121200,54003990,6020,6020,6020,6020,0
|
|
20250108,121100,54003990,6020,6020,6020,6020,0
|
|
20250108,121000,54003990,6020,6030,6030,6020,339
|
|
20250108,120900,51960500,6020,6030,6030,6020,129
|
|
20250108,120800,51182890,6030,6030,6030,6030,0
|
|
20250108,120700,51182890,6030,6030,6030,6030,0
|
|
20250108,120600,51182890,6030,6030,6030,6030,0
|
|
20250108,120500,51182890,6030,6060,6060,6030,6
|
|
20250108,120400,51146560,6020,6020,6020,6020,0
|
|
20250108,120300,51146560,6020,6020,6020,6020,0
|
|
20250108,120200,51146560,6020,6020,6020,6020,0
|
|
20250108,120100,51146560,6020,6020,6020,6020,0
|
|
20250108,120000,51146560,6020,6020,6020,6020,0
|
|
20250108,115900,51146560,6020,6020,6020,6020,0
|
|
20250108,115800,51146560,6020,6020,6020,6020,0
|
|
20250108,115700,51146560,6020,6020,6020,6020,0
|
|
20250108,115600,51146560,6020,6020,6020,6020,0
|
|
20250108,115500,51146560,6020,6020,6020,6020,0
|
|
20250108,115400,51146560,6020,6020,6020,6020,0
|
|
20250108,115300,51146560,6020,6020,6020,6020,0
|
|
20250108,115200,51146560,6020,6020,6020,6020,0
|
|
20250108,115100,51146560,6020,6020,6020,6020,0
|
|
20250108,115000,51146560,6020,6020,6020,6020,0
|
|
20250108,114900,51146560,6020,6020,6020,6020,0
|
|
20250108,114800,51146560,6020,6020,6020,6020,0
|
|
20250108,114700,51146560,6020,6020,6020,6020,0
|
|
20250108,114600,51146560,6020,6020,6020,6020,0
|
|
20250108,114500,51146560,6020,6020,6020,6020,0
|
|
20250108,114400,51146560,6020,6020,6060,6020,22
|
|
20250108,114300,51013520,6050,6040,6050,6040,26
|
|
20250108,114200,50856390,6020,6030,6040,6020,6
|
|
20250108,114100,50820210,6020,6020,6020,6020,15
|
|
20250108,114000,50729910,6020,6020,6020,6020,0
|
|
20250108,113900,50729910,6020,6020,6020,6020,0
|
|
20250108,113800,50729910,6020,6020,6020,6020,0
|
|
20250108,113700,50729910,6020,6020,6020,6020,0
|
|
20250108,113600,50729910,6020,6000,6020,5990,147
|
|
20250108,113500,49847950,6000,6000,6000,6000,0
|
|
20250108,113400,49847950,6000,6000,6000,6000,0
|
|
20250108,113300,49847950,6000,6000,6000,6000,0
|
|
20250108,113200,49847950,6000,6000,6000,6000,0
|
|
20250108,113100,49847950,6000,6000,6000,6000,0
|
|
20250108,113000,49847950,6000,6000,6000,6000,0
|
|
20250108,112900,49847950,6000,6000,6000,6000,0
|
|
20250108,112800,49847950,6000,6000,6000,6000,0
|
|
20250108,112700,49847950,6000,6000,6000,6000,0
|
|
20250108,112600,49847950,6000,6000,6000,6000,0
|
|
20250108,112500,49847950,6000,6000,6000,6000,0
|
|
20250108,112400,49847950,6000,6000,6000,6000,0
|
|
20250108,112300,49847950,6000,6000,6000,6000,0
|
|
20250108,112200,49847950,6000,6000,6000,6000,0
|
|
20250108,112100,49847950,6000,6000,6000,6000,5
|
|
20250108,112000,49817950,5990,5990,5990,5990,0
|
|
20250108,111900,49817950,5990,5990,5990,5990,0
|
|
20250108,111800,49817950,5990,5990,5990,5990,0
|
|
20250108,111700,49817950,5990,5990,5990,5990,0
|
|
20250108,111600,49817950,5990,5990,5990,5990,0
|
|
20250108,111500,49817950,5990,5990,5990,5990,0
|
|
20250108,111400,49817950,5990,5990,5990,5990,0
|
|
20250108,111300,49817950,5990,5990,5990,5990,0
|
|
20250108,111200,49817950,5990,5990,5990,5990,0
|
|
20250108,111100,49817950,5990,5990,5990,5990,0
|
|
20250108,111000,49817950,5990,5990,5990,5990,0
|
|
20250108,110900,49817950,5990,5990,5990,5990,0
|
|
20250108,110800,49817950,5990,5990,5990,5990,0
|
|
20250108,110700,49817950,5990,5990,5990,5990,0
|
|
20250108,110600,49817950,5990,5990,5990,5990,0
|
|
20250108,110500,49817950,5990,5990,5990,5990,0
|
|
20250108,110400,49817950,5990,5990,5990,5990,0
|
|
20250108,110300,49817950,5990,5990,5990,5990,0
|
|
20250108,110200,49817950,5990,5990,5990,5990,10
|
|
20250108,110100,49758050,5980,5980,5980,5980,0
|
|
20250108,110000,49758050,5980,5980,5980,5980,0
|
|
20250108,105900,49758050,5980,5980,5980,5980,0
|
|
20250108,105800,49758050,5980,5980,5980,5980,0
|
|
20250108,105700,49758050,5980,5980,5980,5980,0
|
|
20250108,105600,49758050,5980,5980,5980,5980,0
|
|
20250108,105500,49758050,5980,5980,5980,5980,0
|
|
20250108,105400,49758050,5980,5980,5980,5980,0
|
|
20250108,105300,49758050,5980,5980,5980,5980,0
|
|
20250108,105200,49758050,5980,5980,5980,5980,0
|
|
20250108,105100,49758050,5980,5980,5980,5980,0
|
|
20250108,105000,49758050,5980,5980,5980,5980,0
|
|
20250108,104900,49758050,5980,5980,5980,5980,0
|
|
20250108,104800,49758050,5980,5980,5980,5980,0
|
|
20250108,104700,49758050,5980,5980,5980,5980,0
|
|
20250108,104600,49758050,5980,5980,5980,5980,0
|
|
20250108,104500,49758050,5980,5980,5980,5980,0
|
|
20250108,104400,49758050,5980,5980,5980,5980,0
|
|
20250108,104300,49758050,5980,5980,5980,5980,0
|
|
20250108,104200,49758050,5980,5980,5980,5980,0
|
|
20250108,104100,49758050,5980,5980,5980,5980,0
|
|
20250108,104000,49758050,5980,5980,5980,5980,0
|
|
20250108,103900,49758050,5980,5980,5980,5980,0
|
|
20250108,103800,49758050,5980,5980,5980,5980,0
|
|
20250108,103700,49758050,5980,5980,5980,5980,13
|
|
20250108,103600,49680310,5980,5980,5980,5980,0
|
|
20250108,103500,49680310,5980,5980,5980,5980,0
|
|
20250108,103400,49680310,5980,5980,5980,5980,0
|
|
20250108,103300,49680310,5980,5980,5980,5980,0
|
|
20250108,103200,49680310,5980,5980,5980,5980,0
|
|
20250108,103100,49680310,5980,5980,5980,5980,0
|
|
20250108,103000,49680310,5980,5980,5980,5980,0
|
|
20250108,102900,49680310,5980,5980,5980,5980,0
|
|
20250108,102800,49680310,5980,5980,5980,5980,0
|
|
20250108,102700,49680310,5980,5980,5980,5980,0
|
|
20250108,102600,49680310,5980,5980,5980,5980,0
|
|
20250108,102500,49680310,5980,5980,5980,5980,0
|
|
20250108,102400,49680310,5980,5980,5980,5980,0
|
|
20250108,102300,49680310,5980,5980,5980,5980,0
|
|
20250108,102200,49680310,5980,5980,5980,5980,0
|
|
20250108,102100,49680310,5980,5980,5980,5980,0
|
|
20250108,102000,49680310,5980,5980,5980,5980,0
|
|
20250108,101900,49680310,5980,5980,5980,5980,0
|
|
20250108,101800,49680310,5980,5980,5980,5980,0
|
|
20250108,101700,49680310,5980,5980,5980,5980,0
|
|
20250108,101600,49680310,5980,5980,5980,5980,0
|
|
20250108,101500,49680310,5980,5980,5980,5980,0
|
|
20250108,101400,49680310,5980,5980,5980,5980,0
|
|
20250108,101300,49680310,5980,5980,5980,5980,272
|
|
20250108,101200,48053750,5980,5980,5980,5980,0
|
|
20250108,101100,48053750,5980,5990,5990,5980,17
|
|
20250108,101000,47951930,5990,5990,5990,5990,0
|
|
20250108,100900,47951930,5990,5980,5990,5980,21
|
|
20250108,100800,47826340,5980,5980,5980,5980,0
|
|
20250108,100700,47826340,5980,5980,5980,5980,0
|
|
20250108,100600,47826340,5980,5980,5980,5980,0
|
|
20250108,100500,47826340,5980,5980,5980,5980,2
|
|
20250108,100400,47814380,5980,5980,5980,5980,0
|
|
20250108,100300,47814380,5980,5980,5980,5980,0
|
|
20250108,100200,47814380,5980,5980,5980,5980,0
|
|
20250108,100100,47814380,5980,5980,5980,5980,0
|
|
20250108,100000,47814380,5980,5980,5980,5980,0
|
|
20250108,095900,47814380,5980,5980,5980,5980,0
|
|
20250108,095800,47814380,5980,5980,5980,5980,0
|
|
20250108,095700,47814380,5980,5980,5980,5980,0
|
|
20250108,095600,47814380,5980,5980,5980,5980,0
|
|
20250108,095500,47814380,5980,5980,5980,5980,0
|
|
20250108,095400,47814380,5980,5980,5980,5980,0
|
|
20250108,095300,47814380,5980,5980,5990,5980,9
|
|
20250108,095200,47760510,5980,5980,5980,5980,0
|
|
20250108,095100,47760510,5980,5980,5980,5980,0
|
|
20250108,095000,47760510,5980,5990,5990,5980,3
|
|
20250108,094900,47742550,6000,6000,6000,6000,0
|
|
20250108,094800,47742550,6000,6000,6000,6000,2
|
|
20250108,094700,47730550,6020,6020,6020,6020,0
|
|
20250108,094600,47730550,6020,6020,6030,5990,1243
|
|
20250108,094500,40245300,6020,6020,6020,6020,0
|
|
20250108,094400,40245300,6020,6020,6020,6020,1
|
|
20250108,094300,40239280,6020,6020,6020,6020,0
|
|
20250108,094200,40239280,6020,6030,6030,6020,2
|
|
20250108,094100,40227230,5980,6020,6020,5980,102
|
|
20250108,094000,39613970,6020,6020,6020,6020,20
|
|
20250108,093900,39493570,6050,6050,6050,6050,1
|
|
20250108,093800,39487520,6020,6020,6020,6020,0
|
|
20250108,093700,39487520,6020,6020,6020,6020,0
|
|
20250108,093600,39487520,6020,6020,6020,6020,0
|
|
20250108,093500,39487520,6020,6020,6020,6020,0
|
|
20250108,093400,39487520,6020,6020,6020,6020,0
|
|
20250108,093300,39487520,6020,6020,6020,6020,0
|
|
20250108,093200,39487520,6020,6020,6080,6020,74
|
|
20250108,093100,39041370,6010,6010,6010,6010,0
|
|
20250108,093000,39041370,6010,6000,6010,6000,237
|
|
20250108,092900,37617040,5990,5980,5990,5980,286
|
|
20250108,092800,35905450,5970,5970,5970,5970,0
|
|
20250108,092700,35905450,5970,5970,5970,5970,161
|
|
20250108,092600,34944280,5970,5970,5970,5970,0
|
|
20250108,092500,34944280,5970,5960,5970,5960,406
|
|
20250108,092400,32524120,5960,5960,5960,5960,500
|
|
20250108,092300,29544120,5970,5970,5970,5970,1
|
|
20250108,092200,29538150,5970,5970,5970,5970,0
|
|
20250108,092100,29538150,5970,5970,5970,5970,0
|
|
20250108,092000,29538150,5970,5970,5970,5970,0
|
|
20250108,091900,29538150,5970,5970,5970,5970,34
|
|
20250108,091800,29335170,5970,5960,5970,5960,1167
|
|
20250108,091700,22368260,5950,5950,5950,5950,0
|
|
20250108,091600,22368260,5950,5940,5950,5940,457
|
|
20250108,091500,19653010,5920,5920,5920,5920,0
|
|
20250108,091400,19653010,5920,5920,5920,5920,229
|
|
20250108,091300,18297330,5920,5920,5920,5920,0
|
|
20250108,091200,18297330,5920,5920,5920,5920,0
|
|
20250108,091100,18297330,5920,5940,5940,5920,600
|
|
20250108,091000,14743850,5940,6030,6030,5920,2013
|
|
20250108,090900,2764500,5980,6000,6000,5980,87
|
|
20250108,090800,2243880,6010,6010,6010,6010,300
|
|
20250108,090700,440880,6060,6060,6060,6060,0
|
|
20250108,090600,440880,6060,6060,6060,6060,0
|
|
20250108,090500,440880,6060,6030,6080,6010,39
|
|
20250108,090400,205230,6010,6010,6010,6010,0
|
|
20250108,090300,205230,6010,6010,6010,6010,1
|
|
20250108,090200,199220,6020,6020,6020,6020,0
|
|
20250108,090100,199220,6020,6020,6020,6020,1
|
|
20250108,090000,193200,6020,6040,6040,6020,32
|