589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,184600,29333400,5990,5990,5990,5990,50
|
|
20250113,184500,29333400,5990,5990,5990,5990,0
|
|
20250113,184400,29333400,5990,5990,5990,5990,0
|
|
20250113,184300,29333400,5990,5990,5990,5990,0
|
|
20250113,184200,29333400,5990,5990,5990,5990,0
|
|
20250113,184100,29333400,5990,5990,5990,5990,0
|
|
20250113,184000,29333400,5990,5990,5990,5990,0
|
|
20250113,183900,29333400,5990,5990,5990,5990,0
|
|
20250113,183800,29333400,5990,5990,5990,5990,0
|
|
20250113,183700,29333400,5990,5990,5990,5990,0
|
|
20250113,183600,29333400,5990,5990,5990,5990,0
|
|
20250113,183500,29333400,5990,5990,5990,5990,0
|
|
20250113,183400,29333400,5990,5990,5990,5990,0
|
|
20250113,183300,29333400,5990,5990,5990,5990,0
|
|
20250113,183200,29333400,5990,5990,5990,5990,0
|
|
20250113,183100,29333400,5990,5990,5990,5990,0
|
|
20250113,183000,29333400,5990,5990,5990,5990,0
|
|
20250113,182900,29333400,5990,5990,5990,5990,0
|
|
20250113,182800,29333400,5990,5990,5990,5990,0
|
|
20250113,182700,29333400,5990,5990,5990,5990,0
|
|
20250113,182600,29333400,5990,5990,5990,5990,0
|
|
20250113,182500,29333400,5990,5990,5990,5990,0
|
|
20250113,182400,29333400,5990,5990,5990,5990,0
|
|
20250113,182300,29333400,5990,5990,5990,5990,0
|
|
20250113,182200,29333400,5990,5990,5990,5990,0
|
|
20250113,182100,29333400,5990,5990,5990,5990,0
|
|
20250113,182000,29333400,5990,5990,5990,5990,0
|
|
20250113,181900,29333400,5990,5990,5990,5990,0
|
|
20250113,181800,29333400,5990,5990,5990,5990,0
|
|
20250113,181700,29333400,5990,5990,5990,5990,0
|
|
20250113,181600,29333400,5990,5990,5990,5990,50
|
|
20250113,181500,29333400,5990,5990,5990,5990,0
|
|
20250113,181400,29333400,5990,5990,5990,5990,0
|
|
20250113,181300,29333400,5990,5990,5990,5990,0
|
|
20250113,181200,29333400,5990,5990,5990,5990,0
|
|
20250113,181100,29333400,5990,5990,5990,5990,0
|
|
20250113,181000,29333400,5990,5990,5990,5990,0
|
|
20250113,180900,29333400,5990,5990,5990,5990,0
|
|
20250113,180800,29333400,5990,5990,5990,5990,0
|
|
20250113,180700,29333400,5990,5990,5990,5990,0
|
|
20250113,180600,29333400,5990,5990,5990,5990,0
|
|
20250113,180500,29333400,5990,5990,5990,5990,0
|
|
20250113,180400,29333400,5990,5990,5990,5990,0
|
|
20250113,180300,29333400,5990,5990,5990,5990,0
|
|
20250113,180200,29333400,5990,5990,5990,5990,0
|
|
20250113,180100,29333400,5990,5990,5990,5990,0
|
|
20250113,180000,29333400,5990,5990,5990,5990,0
|
|
20250113,175900,29333400,5990,5990,5990,5990,0
|
|
20250113,175800,29333400,5990,5990,5990,5990,0
|
|
20250113,175700,29333400,5990,5990,5990,5990,0
|
|
20250113,175600,29333400,5990,5990,5990,5990,0
|
|
20250113,175500,29333400,5990,5990,5990,5990,0
|
|
20250113,175400,29333400,5990,5990,5990,5990,0
|
|
20250113,175300,29333400,5990,5990,5990,5990,0
|
|
20250113,175200,29333400,5990,5990,5990,5990,0
|
|
20250113,175100,29333400,5990,5990,5990,5990,0
|
|
20250113,175000,29333400,5990,5990,5990,5990,0
|
|
20250113,174900,29333400,5990,5990,5990,5990,0
|
|
20250113,174800,29333400,5990,5990,5990,5990,0
|
|
20250113,174700,29333400,5990,5990,5990,5990,0
|
|
20250113,174600,29333400,5990,5990,5990,5990,50
|
|
20250113,174500,29333400,5990,5990,5990,5990,0
|
|
20250113,174400,29333400,5990,5990,5990,5990,0
|
|
20250113,174300,29333400,5990,5990,5990,5990,0
|
|
20250113,174200,29333400,5990,5990,5990,5990,0
|
|
20250113,174100,29333400,5990,5990,5990,5990,0
|
|
20250113,174000,29333400,5990,5990,5990,5990,0
|
|
20250113,173900,29333400,5990,5990,5990,5990,0
|
|
20250113,173800,29333400,5990,5990,5990,5990,0
|
|
20250113,173700,29333400,5990,5990,5990,5990,0
|
|
20250113,173600,29333400,5990,5990,5990,5990,0
|
|
20250113,173500,29333400,5990,5990,5990,5990,0
|
|
20250113,173400,29333400,5990,5990,5990,5990,0
|
|
20250113,173300,29333400,5990,5990,5990,5990,0
|
|
20250113,173200,29333400,5990,5990,5990,5990,0
|
|
20250113,173100,29333400,5990,5990,5990,5990,0
|
|
20250113,173000,29333400,5990,5990,5990,5990,0
|
|
20250113,172900,29333400,5990,5990,5990,5990,0
|
|
20250113,172800,29333400,5990,5990,5990,5990,0
|
|
20250113,172700,29333400,5990,5990,5990,5990,0
|
|
20250113,172600,29333400,5990,5990,5990,5990,0
|
|
20250113,172500,29333400,5990,5990,5990,5990,0
|
|
20250113,172400,29333400,5990,5990,5990,5990,0
|
|
20250113,172300,29333400,5990,5990,5990,5990,0
|
|
20250113,172200,29333400,5990,5990,5990,5990,0
|
|
20250113,172100,29333400,5990,5990,5990,5990,0
|
|
20250113,172000,29333400,5990,5990,5990,5990,0
|
|
20250113,171900,29333400,5990,5990,5990,5990,0
|
|
20250113,171800,29333400,5990,5990,5990,5990,0
|
|
20250113,171700,29333400,5990,5990,5990,5990,0
|
|
20250113,171600,29333400,5990,5990,5990,5990,50
|
|
20250113,171500,29333400,5990,5990,5990,5990,0
|
|
20250113,171400,29333400,5990,5990,5990,5990,0
|
|
20250113,171300,29333400,5990,5990,5990,5990,0
|
|
20250113,171200,29333400,5990,5990,5990,5990,0
|
|
20250113,171100,29333400,5990,5990,5990,5990,0
|
|
20250113,171000,29333400,5990,5990,5990,5990,0
|
|
20250113,170900,29333400,5990,5990,5990,5990,0
|
|
20250113,170800,29333400,5990,5990,5990,5990,0
|
|
20250113,170700,29333400,5990,5990,5990,5990,0
|
|
20250113,170600,29333400,5990,5990,5990,5990,0
|
|
20250113,170500,29333400,5990,5990,5990,5990,0
|
|
20250113,170400,29333400,5990,5990,5990,5990,0
|
|
20250113,170300,29333400,5990,5990,5990,5990,0
|
|
20250113,170200,29333400,5990,5990,5990,5990,0
|
|
20250113,170100,29333400,5990,5990,5990,5990,0
|
|
20250113,170000,29333400,5990,5990,5990,5990,0
|
|
20250113,165900,29333400,5990,5990,5990,5990,0
|
|
20250113,165800,29333400,5990,5990,5990,5990,0
|
|
20250113,165700,29333400,5990,5990,5990,5990,0
|
|
20250113,165600,29333400,5990,5990,5990,5990,0
|
|
20250113,165500,29333400,5990,5990,5990,5990,0
|
|
20250113,165400,29333400,5990,5990,5990,5990,0
|
|
20250113,165300,29333400,5990,5990,5990,5990,0
|
|
20250113,165200,29333400,5990,5990,5990,5990,0
|
|
20250113,165100,29333400,5990,5990,5990,5990,0
|
|
20250113,165000,29333400,5990,5990,5990,5990,0
|
|
20250113,164900,29333400,5990,5990,5990,5990,0
|
|
20250113,164800,29333400,5990,5990,5990,5990,0
|
|
20250113,164700,29333400,5990,5990,5990,5990,0
|
|
20250113,164600,29333400,5990,5990,5990,5990,50
|
|
20250113,164500,29333400,5990,5990,5990,5990,0
|
|
20250113,164400,29333400,5990,5990,5990,5990,0
|
|
20250113,164300,29333400,5990,5990,5990,5990,0
|
|
20250113,164200,29333400,5990,5990,5990,5990,0
|
|
20250113,164100,29333400,5990,5990,5990,5990,0
|
|
20250113,164000,29333400,5990,5990,5990,5990,0
|
|
20250113,163900,29333400,5990,5990,5990,5990,0
|
|
20250113,163800,29333400,5990,5990,5990,5990,0
|
|
20250113,163700,29333400,5990,5990,5990,5990,0
|
|
20250113,163600,29333400,5990,5990,5990,5990,0
|
|
20250113,163500,29333400,5990,5990,5990,5990,0
|
|
20250113,163400,29333400,5990,5990,5990,5990,0
|
|
20250113,163300,29333400,5990,5990,5990,5990,0
|
|
20250113,163200,29333400,5990,5990,5990,5990,0
|
|
20250113,163100,29333400,5990,5990,5990,5990,0
|
|
20250113,163000,29333400,5990,5990,5990,5990,0
|
|
20250113,162900,29333400,5990,5990,5990,5990,0
|
|
20250113,162800,29333400,5990,5990,5990,5990,0
|
|
20250113,162700,29333400,5990,5990,5990,5990,0
|
|
20250113,162600,29333400,5990,5990,5990,5990,0
|
|
20250113,162500,29333400,5990,5990,5990,5990,0
|
|
20250113,162400,29333400,5990,5990,5990,5990,0
|
|
20250113,162300,29333400,5990,5990,5990,5990,0
|
|
20250113,162200,29333400,5990,5990,5990,5990,0
|
|
20250113,162100,29333400,5990,5990,5990,5990,0
|
|
20250113,162000,29333400,5990,5990,5990,5990,0
|
|
20250113,161900,29333400,5990,5990,5990,5990,0
|
|
20250113,161800,29333400,5990,5990,5990,5990,0
|
|
20250113,161700,29333400,5990,5990,5990,5990,0
|
|
20250113,161600,29333400,5990,5990,5990,5990,50
|
|
20250113,161500,29333400,5990,5990,5990,5990,0
|
|
20250113,161400,29333400,5990,5990,5990,5990,0
|
|
20250113,161300,29333400,5990,5990,5990,5990,0
|
|
20250113,161200,29333400,5990,5990,5990,5990,0
|
|
20250113,161100,29333400,5990,5990,5990,5990,0
|
|
20250113,161000,29333400,5990,5990,5990,5990,0
|
|
20250113,160900,29333400,5990,5990,5990,5990,0
|
|
20250113,160800,29333400,5990,5990,5990,5990,0
|
|
20250113,160700,29333400,5990,5990,5990,5990,0
|
|
20250113,160600,29333400,5990,5990,5990,5990,0
|
|
20250113,160500,29333400,5990,5990,5990,5990,0
|
|
20250113,160400,29333400,5990,5990,5990,5990,0
|
|
20250113,160300,29333400,5990,5990,5990,5990,0
|
|
20250113,160200,29333400,5990,5990,5990,5990,0
|
|
20250113,160100,29333400,5990,5990,5990,5990,0
|
|
20250113,160000,29333400,5990,5990,5990,5990,0
|
|
20250113,155900,29333400,5990,5990,5990,5990,0
|
|
20250113,155800,29333400,5990,5990,5990,5990,0
|
|
20250113,155700,29333400,5990,5990,5990,5990,0
|
|
20250113,155600,29333400,5990,5990,5990,5990,0
|
|
20250113,155500,29333400,5990,5990,5990,5990,0
|
|
20250113,155400,29333400,5990,5990,5990,5990,0
|
|
20250113,155300,29333400,5990,5990,5990,5990,0
|
|
20250113,155200,29333400,5990,5990,5990,5990,0
|
|
20250113,155100,29333400,5990,5990,5990,5990,0
|
|
20250113,155000,29333400,5990,5990,5990,5990,0
|
|
20250113,154900,29333400,5990,5990,5990,5990,0
|
|
20250113,154800,29333400,5990,5990,5990,5990,0
|
|
20250113,154700,29333400,5990,5990,5990,5990,0
|
|
20250113,154600,29333400,5990,5990,5990,5990,50
|
|
20250113,154500,29333400,5990,5990,5990,5990,0
|
|
20250113,154400,29333400,5990,5990,5990,5990,0
|
|
20250113,154300,29333400,5990,5990,5990,5990,0
|
|
20250113,154200,29333400,5990,5990,5990,5990,0
|
|
20250113,154100,29333400,5990,5990,5990,5990,0
|
|
20250113,154000,29333400,5990,5990,5990,5990,0
|
|
20250113,153900,29333400,5990,5990,5990,5990,0
|
|
20250113,153800,29333400,5990,5990,5990,5990,0
|
|
20250113,153700,29333400,5990,5990,5990,5990,0
|
|
20250113,153600,29333400,5990,5990,5990,5990,0
|
|
20250113,153500,29333400,5990,5990,5990,5990,0
|
|
20250113,153400,29333400,5990,5990,5990,5990,0
|
|
20250113,153300,29333400,5990,5990,5990,5990,0
|
|
20250113,153200,29333400,5990,5990,5990,5990,0
|
|
20250113,153100,29333400,5990,5990,5990,5990,0
|
|
20250113,153000,29333400,5990,5990,5990,5990,50
|
|
20250113,152900,29033900,5990,5990,5990,5990,0
|
|
20250113,152800,29033900,5990,5990,5990,5990,0
|
|
20250113,152700,29033900,5990,5990,5990,5990,0
|
|
20250113,152600,29033900,5990,5990,5990,5990,0
|
|
20250113,152500,29033900,5990,5990,5990,5990,0
|
|
20250113,152400,29033900,5990,5990,5990,5990,0
|
|
20250113,152300,29033900,5990,5990,5990,5990,0
|
|
20250113,152200,29033900,5990,5990,5990,5990,0
|
|
20250113,152100,29033900,5990,5990,5990,5990,0
|
|
20250113,152000,29033900,5990,5990,5990,5990,0
|
|
20250113,151900,29033900,5990,5990,5990,5990,0
|
|
20250113,151800,29033900,5990,5990,5990,5990,0
|
|
20250113,151700,29033900,5990,5990,5990,5990,0
|
|
20250113,151600,29033900,5990,5990,5990,5990,0
|
|
20250113,151500,29033900,5990,5990,5990,5990,50
|
|
20250113,151400,28734400,5990,5990,5990,5990,0
|
|
20250113,151300,28734400,5990,5990,5990,5990,0
|
|
20250113,151200,28734400,5990,5990,5990,5990,0
|
|
20250113,151100,28734400,5990,5990,5990,5990,0
|
|
20250113,151000,28734400,5990,5990,5990,5990,50
|
|
20250113,150900,28434900,5990,5990,5990,5990,0
|
|
20250113,150800,28434900,5990,5990,5990,5990,0
|
|
20250113,150700,28434900,5990,5990,5990,5990,0
|
|
20250113,150600,28434900,5990,5990,5990,5990,0
|
|
20250113,150500,28434900,5990,5990,5990,5990,0
|
|
20250113,150400,28434900,5990,5990,5990,5990,0
|
|
20250113,150300,28434900,5990,5990,5990,5990,0
|
|
20250113,150200,28434900,5990,5990,5990,5990,0
|
|
20250113,150100,28434900,5990,5990,5990,5990,0
|
|
20250113,150000,28434900,5990,5990,5990,5990,0
|
|
20250113,145900,28434900,5990,5990,5990,5990,0
|
|
20250113,145800,28434900,5990,5990,5990,5990,0
|
|
20250113,145700,28434900,5990,5990,5990,5990,0
|
|
20250113,145600,28434900,5990,5990,5990,5990,0
|
|
20250113,145500,28434900,5990,5990,5990,5990,1
|
|
20250113,145400,28428910,5990,5990,5990,5990,14
|
|
20250113,145300,28345050,5990,5980,5990,5980,61
|
|
20250113,145200,27979770,5990,5990,5990,5990,1
|
|
20250113,145100,27973780,5990,5990,5990,5990,0
|
|
20250113,145000,27973780,5990,5990,5990,5990,0
|
|
20250113,144900,27973780,5990,5990,5990,5990,0
|
|
20250113,144800,27973780,5990,5990,5990,5990,0
|
|
20250113,144700,27973780,5990,5990,5990,5990,0
|
|
20250113,144600,27973780,5990,5990,5990,5990,0
|
|
20250113,144500,27973780,5990,5990,5990,5990,0
|
|
20250113,144400,27973780,5990,5990,5990,5990,0
|
|
20250113,144300,27973780,5990,5990,5990,5990,0
|
|
20250113,144200,27973780,5990,5990,5990,5990,0
|
|
20250113,144100,27973780,5990,5990,5990,5990,0
|
|
20250113,144000,27973780,5990,5990,5990,5990,0
|
|
20250113,143900,27973780,5990,5990,5990,5990,0
|
|
20250113,143800,27973780,5990,5990,5990,5990,11
|
|
20250113,143700,27907890,5990,5990,5990,5990,0
|
|
20250113,143600,27907890,5990,5990,5990,5990,0
|
|
20250113,143500,27907890,5990,5990,5990,5990,0
|
|
20250113,143400,27907890,5990,5990,5990,5990,186
|
|
20250113,143300,26793750,5990,5990,5990,5990,0
|
|
20250113,143200,26793750,5990,5990,5990,5990,0
|
|
20250113,143100,26793750,5990,5990,5990,5990,0
|
|
20250113,143000,26793750,5990,5990,5990,5990,0
|
|
20250113,142900,26793750,5990,5990,5990,5990,0
|
|
20250113,142800,26793750,5990,5990,5990,5990,0
|
|
20250113,142700,26793750,5990,5990,5990,5990,12
|
|
20250113,142600,26721870,5990,5990,5990,5990,0
|
|
20250113,142500,26721870,5990,5990,5990,5990,0
|
|
20250113,142400,26721870,5990,5990,5990,5990,0
|
|
20250113,142300,26721870,5990,5990,5990,5990,0
|
|
20250113,142200,26721870,5990,5990,5990,5990,0
|
|
20250113,142100,26721870,5990,5990,5990,5990,0
|
|
20250113,142000,26721870,5990,5990,5990,5990,0
|
|
20250113,141900,26721870,5990,5990,5990,5990,0
|
|
20250113,141800,26721870,5990,5990,5990,5990,0
|
|
20250113,141700,26721870,5990,5990,5990,5990,0
|
|
20250113,141600,26721870,5990,5990,5990,5990,0
|
|
20250113,141500,26721870,5990,5990,5990,5990,0
|
|
20250113,141400,26721870,5990,5990,5990,5990,0
|
|
20250113,141300,26721870,5990,5990,5990,5990,0
|
|
20250113,141200,26721870,5990,5990,5990,5990,0
|
|
20250113,141100,26721870,5990,5990,5990,5990,0
|
|
20250113,141000,26721870,5990,5990,5990,5990,0
|
|
20250113,140900,26721870,5990,5990,5990,5990,0
|
|
20250113,140800,26721870,5990,5990,5990,5990,0
|
|
20250113,140700,26721870,5990,5990,5990,5990,0
|
|
20250113,140600,26721870,5990,5990,5990,5990,0
|
|
20250113,140500,26721870,5990,5990,5990,5990,0
|
|
20250113,140400,26721870,5990,5990,5990,5990,0
|
|
20250113,140300,26721870,5990,5990,5990,5990,0
|
|
20250113,140200,26721870,5990,5990,5990,5990,11
|
|
20250113,140100,26655980,5990,5990,5990,5990,0
|
|
20250113,140000,26655980,5990,5990,5990,5990,0
|
|
20250113,135900,26655980,5990,5990,5990,5990,0
|
|
20250113,135800,26655980,5990,5990,5990,5990,0
|
|
20250113,135700,26655980,5990,5990,5990,5990,0
|
|
20250113,135600,26655980,5990,5990,5990,5990,0
|
|
20250113,135500,26655980,5990,5990,5990,5990,0
|
|
20250113,135400,26655980,5990,5990,5990,5990,0
|
|
20250113,135300,26655980,5990,5990,5990,5990,0
|
|
20250113,135200,26655980,5990,5990,5990,5990,0
|
|
20250113,135100,26655980,5990,5990,5990,5990,0
|
|
20250113,135000,26655980,5990,5990,5990,5990,12
|
|
20250113,134900,26584100,5990,5990,5990,5990,0
|
|
20250113,134800,26584100,5990,5990,5990,5990,0
|
|
20250113,134700,26584100,5990,5990,5990,5990,0
|
|
20250113,134600,26584100,5990,5990,5990,5990,0
|
|
20250113,134500,26584100,5990,5990,5990,5990,0
|
|
20250113,134400,26584100,5990,5990,5990,5990,0
|
|
20250113,134300,26584100,5990,5990,5990,5990,0
|
|
20250113,134200,26584100,5990,5990,5990,5990,0
|
|
20250113,134100,26584100,5990,5990,5990,5990,0
|
|
20250113,134000,26584100,5990,5990,5990,5990,0
|
|
20250113,133900,26584100,5990,5990,5990,5990,0
|
|
20250113,133800,26584100,5990,5990,5990,5990,0
|
|
20250113,133700,26584100,5990,5990,5990,5990,0
|
|
20250113,133600,26584100,5990,5990,5990,5990,0
|
|
20250113,133500,26584100,5990,5990,5990,5990,0
|
|
20250113,133400,26584100,5990,5990,5990,5990,0
|
|
20250113,133300,26584100,5990,5990,5990,5990,0
|
|
20250113,133200,26584100,5990,5990,5990,5990,0
|
|
20250113,133100,26584100,5990,5990,5990,5990,0
|
|
20250113,133000,26584100,5990,5990,5990,5990,0
|
|
20250113,132900,26584100,5990,5990,5990,5990,0
|
|
20250113,132800,26584100,5990,5990,5990,5990,0
|
|
20250113,132700,26584100,5990,5990,5990,5990,0
|
|
20250113,132600,26584100,5990,5990,5990,5990,0
|
|
20250113,132500,26584100,5990,5990,5990,5990,0
|
|
20250113,132400,26584100,5990,5990,5990,5990,0
|
|
20250113,132300,26584100,5990,5990,5990,5990,0
|
|
20250113,132200,26584100,5990,5990,5990,5990,0
|
|
20250113,132100,26584100,5990,5990,5990,5990,0
|
|
20250113,132000,26584100,5990,5990,5990,5990,0
|
|
20250113,131900,26584100,5990,5990,5990,5990,0
|
|
20250113,131800,26584100,5990,5990,5990,5990,0
|
|
20250113,131700,26584100,5990,5990,5990,5990,0
|
|
20250113,131600,26584100,5990,5990,5990,5990,0
|
|
20250113,131500,26584100,5990,5990,5990,5990,0
|
|
20250113,131400,26584100,5990,5990,5990,5990,0
|
|
20250113,131300,26584100,5990,5990,5990,5990,0
|
|
20250113,131200,26584100,5990,5990,5990,5990,213
|
|
20250113,131100,25308230,5990,5990,5990,5990,0
|
|
20250113,131000,25308230,5990,5990,5990,5990,0
|
|
20250113,130900,25308230,5990,5990,5990,5990,0
|
|
20250113,130800,25308230,5990,5990,5990,5990,0
|
|
20250113,130700,25308230,5990,5990,5990,5990,0
|
|
20250113,130600,25308230,5990,5990,5990,5990,0
|
|
20250113,130500,25308230,5990,5990,5990,5990,0
|
|
20250113,130400,25308230,5990,5990,5990,5990,0
|
|
20250113,130300,25308230,5990,5990,5990,5990,0
|
|
20250113,130200,25308230,5990,5990,5990,5990,0
|
|
20250113,130100,25308230,5990,5990,5990,5990,0
|
|
20250113,130000,25308230,5990,5990,5990,5990,0
|
|
20250113,125900,25308230,5990,5990,5990,5990,0
|
|
20250113,125800,25308230,5990,5990,5990,5990,4
|
|
20250113,125700,25284270,5990,5990,5990,5990,0
|
|
20250113,125600,25284270,5990,5990,5990,5990,0
|
|
20250113,125500,25284270,5990,5990,5990,5990,0
|
|
20250113,125400,25284270,5990,5990,5990,5990,1
|
|
20250113,125300,25278280,5980,5980,5980,5980,462
|
|
20250113,125200,22515520,5980,5970,5980,5970,341
|
|
20250113,125100,20479740,5970,5970,5970,5970,0
|
|
20250113,125000,20479740,5970,5970,5970,5970,5
|
|
20250113,124900,20449890,5970,5970,5970,5970,16
|
|
20250113,124800,20354370,5970,5970,5970,5970,0
|
|
20250113,124700,20354370,5970,5970,5970,5970,0
|
|
20250113,124600,20354370,5970,5970,5970,5970,0
|
|
20250113,124500,20354370,5970,5970,5970,5970,0
|
|
20250113,124400,20354370,5970,5970,5970,5970,0
|
|
20250113,124300,20354370,5970,5970,5970,5970,0
|
|
20250113,124200,20354370,5970,5970,5970,5970,1
|
|
20250113,124100,20348400,5940,5940,5940,5940,0
|
|
20250113,124000,20348400,5940,5940,5940,5940,0
|
|
20250113,123900,20348400,5940,5940,5940,5940,0
|
|
20250113,123800,20348400,5940,5940,5940,5940,0
|
|
20250113,123700,20348400,5940,5940,5940,5940,30
|
|
20250113,123600,20170200,5940,5960,5960,5940,95
|
|
20250113,123500,19604880,5960,5960,5960,5960,0
|
|
20250113,123400,19604880,5960,5960,5960,5960,0
|
|
20250113,123300,19604880,5960,5960,5960,5960,0
|
|
20250113,123200,19604880,5960,5960,5960,5960,0
|
|
20250113,123100,19604880,5960,5960,5960,5960,0
|
|
20250113,123000,19604880,5960,5960,5960,5960,0
|
|
20250113,122900,19604880,5960,5960,5960,5960,0
|
|
20250113,122800,19604880,5960,5960,5960,5960,0
|
|
20250113,122700,19604880,5960,5960,5960,5960,0
|
|
20250113,122600,19604880,5960,5960,5960,5960,0
|
|
20250113,122500,19604880,5960,5960,5960,5960,0
|
|
20250113,122400,19604880,5960,5960,5960,5960,0
|
|
20250113,122300,19604880,5960,5960,5960,5960,0
|
|
20250113,122200,19604880,5960,5960,5960,5960,0
|
|
20250113,122100,19604880,5960,5960,5960,5960,10
|
|
20250113,122000,19545280,5990,5990,5990,5990,0
|
|
20250113,121900,19545280,5990,5990,5990,5990,0
|
|
20250113,121800,19545280,5990,5990,5990,5990,0
|
|
20250113,121700,19545280,5990,5990,5990,5990,0
|
|
20250113,121600,19545280,5990,5990,5990,5990,0
|
|
20250113,121500,19545280,5990,5990,5990,5990,0
|
|
20250113,121400,19545280,5990,5990,5990,5990,0
|
|
20250113,121300,19545280,5990,5990,5990,5990,0
|
|
20250113,121200,19545280,5990,5990,5990,5990,0
|
|
20250113,121100,19545280,5990,5990,5990,5990,0
|
|
20250113,121000,19545280,5990,5990,5990,5990,0
|
|
20250113,120900,19545280,5990,5990,5990,5990,0
|
|
20250113,120800,19545280,5990,5990,5990,5990,0
|
|
20250113,120700,19545280,5990,5990,5990,5990,0
|
|
20250113,120600,19545280,5990,5990,5990,5990,0
|
|
20250113,120500,19545280,5990,5990,5990,5990,0
|
|
20250113,120400,19545280,5990,5990,5990,5990,0
|
|
20250113,120300,19545280,5990,5990,5990,5990,0
|
|
20250113,120200,19545280,5990,5990,5990,5990,0
|
|
20250113,120100,19545280,5990,5990,5990,5990,0
|
|
20250113,120000,19545280,5990,5990,5990,5990,0
|
|
20250113,115900,19545280,5990,5990,5990,5990,0
|
|
20250113,115800,19545280,5990,5990,5990,5990,0
|
|
20250113,115700,19545280,5990,5990,5990,5990,0
|
|
20250113,115600,19545280,5990,5990,5990,5990,0
|
|
20250113,115500,19545280,5990,5990,5990,5990,0
|
|
20250113,115400,19545280,5990,5990,5990,5990,0
|
|
20250113,115300,19545280,5990,5990,5990,5990,0
|
|
20250113,115200,19545280,5990,5990,5990,5990,0
|
|
20250113,115100,19545280,5990,5990,5990,5990,0
|
|
20250113,115000,19545280,5990,5990,5990,5990,0
|
|
20250113,114900,19545280,5990,5990,5990,5990,0
|
|
20250113,114800,19545280,5990,5990,5990,5990,0
|
|
20250113,114700,19545280,5990,5990,5990,5990,0
|
|
20250113,114600,19545280,5990,5990,5990,5990,0
|
|
20250113,114500,19545280,5990,5990,5990,5990,0
|
|
20250113,114400,19545280,5990,5990,5990,5990,0
|
|
20250113,114300,19545280,5990,5990,5990,5990,0
|
|
20250113,114200,19545280,5990,5990,5990,5990,0
|
|
20250113,114100,19545280,5990,5990,5990,5990,0
|
|
20250113,114000,19545280,5990,5990,5990,5990,0
|
|
20250113,113900,19545280,5990,5990,5990,5990,0
|
|
20250113,113800,19545280,5990,5990,5990,5990,6
|
|
20250113,113700,19509340,5990,5990,5990,5990,0
|
|
20250113,113600,19509340,5990,5990,5990,5990,0
|
|
20250113,113500,19509340,5990,5990,5990,5990,0
|
|
20250113,113400,19509340,5990,5990,5990,5990,0
|
|
20250113,113300,19509340,5990,5990,5990,5990,0
|
|
20250113,113200,19509340,5990,5990,5990,5990,0
|
|
20250113,113100,19509340,5990,5990,5990,5990,0
|
|
20250113,113000,19509340,5990,5990,5990,5990,0
|
|
20250113,112900,19509340,5990,5990,5990,5990,0
|
|
20250113,112800,19509340,5990,5990,5990,5990,0
|
|
20250113,112700,19509340,5990,5990,5990,5990,0
|
|
20250113,112600,19509340,5990,5990,5990,5990,0
|
|
20250113,112500,19509340,5990,5990,5990,5990,0
|
|
20250113,112400,19509340,5990,5990,5990,5990,0
|
|
20250113,112300,19509340,5990,5990,5990,5990,0
|
|
20250113,112200,19509340,5990,5990,5990,5990,0
|
|
20250113,112100,19509340,5990,5990,5990,5990,0
|
|
20250113,112000,19509340,5990,5990,5990,5990,0
|
|
20250113,111900,19509340,5990,5990,5990,5990,0
|
|
20250113,111800,19509340,5990,5990,5990,5990,0
|
|
20250113,111700,19509340,5990,5990,5990,5990,0
|
|
20250113,111600,19509340,5990,5990,5990,5990,0
|
|
20250113,111500,19509340,5990,5990,5990,5990,0
|
|
20250113,111400,19509340,5990,5990,5990,5990,0
|
|
20250113,111300,19509340,5990,5990,5990,5990,0
|
|
20250113,111200,19509340,5990,5990,5990,5990,0
|
|
20250113,111100,19509340,5990,5990,5990,5990,1
|
|
20250113,111000,19503350,5950,5950,5950,5950,0
|
|
20250113,110900,19503350,5950,5970,5970,5950,4
|
|
20250113,110800,19479510,5990,5990,5990,5990,0
|
|
20250113,110700,19479510,5990,5990,5990,5990,0
|
|
20250113,110600,19479510,5990,5990,5990,5990,0
|
|
20250113,110500,19479510,5990,5990,5990,5990,0
|
|
20250113,110400,19479510,5990,5990,5990,5990,0
|
|
20250113,110300,19479510,5990,5990,5990,5990,0
|
|
20250113,110200,19479510,5990,5990,5990,5990,0
|
|
20250113,110100,19479510,5990,5990,5990,5990,0
|
|
20250113,110000,19479510,5990,5990,5990,5990,0
|
|
20250113,105900,19479510,5990,5990,5990,5990,1
|
|
20250113,105800,19473520,5980,5980,5980,5980,0
|
|
20250113,105700,19473520,5980,5980,5980,5980,0
|
|
20250113,105600,19473520,5980,5980,5980,5980,0
|
|
20250113,105500,19473520,5980,5980,5980,5980,0
|
|
20250113,105400,19473520,5980,5980,5980,5980,0
|
|
20250113,105300,19473520,5980,5980,5980,5980,0
|
|
20250113,105200,19473520,5980,5980,5980,5980,1
|
|
20250113,105100,19467540,5990,5990,5990,5990,0
|
|
20250113,105000,19467540,5990,5990,5990,5990,0
|
|
20250113,104900,19467540,5990,5990,5990,5990,0
|
|
20250113,104800,19467540,5990,5990,5990,5990,0
|
|
20250113,104700,19467540,5990,5990,5990,5990,0
|
|
20250113,104600,19467540,5990,5990,5990,5990,0
|
|
20250113,104500,19467540,5990,5990,5990,5990,0
|
|
20250113,104400,19467540,5990,5990,5990,5990,192
|
|
20250113,104300,18317460,6000,6000,6000,6000,0
|
|
20250113,104200,18317460,6000,6000,6000,6000,0
|
|
20250113,104100,18317460,6000,6000,6000,6000,0
|
|
20250113,104000,18317460,6000,6000,6000,6000,0
|
|
20250113,103900,18317460,6000,6000,6000,6000,0
|
|
20250113,103800,18317460,6000,6000,6000,6000,2
|
|
20250113,103700,18305460,5990,5990,5990,5990,0
|
|
20250113,103600,18305460,5990,5990,5990,5990,18
|
|
20250113,103500,18197640,5990,5990,5990,5990,346
|
|
20250113,103400,16125100,5980,5980,5980,5980,1
|
|
20250113,103300,16119120,5970,5980,5980,5960,163
|
|
20250113,103200,15146650,5990,5990,5990,5990,7
|
|
20250113,103100,15104720,6020,6020,6020,6020,0
|
|
20250113,103000,15104720,6020,6020,6020,6020,0
|
|
20250113,102900,15104720,6020,6020,6020,6020,1
|
|
20250113,102800,15098700,6000,6020,6020,6000,1040
|
|
20250113,102700,8855190,6070,6070,6070,6070,0
|
|
20250113,102600,8855190,6070,6070,6070,6070,0
|
|
20250113,102500,8855190,6070,6070,6070,6070,0
|
|
20250113,102400,8855190,6070,6070,6070,6070,0
|
|
20250113,102300,8855190,6070,6070,6070,6070,0
|
|
20250113,102200,8855190,6070,6070,6070,6070,0
|
|
20250113,102100,8855190,6070,6070,6070,6070,0
|
|
20250113,102000,8855190,6070,6070,6070,6070,0
|
|
20250113,101900,8855190,6070,6070,6070,6070,0
|
|
20250113,101800,8855190,6070,6070,6070,6070,0
|
|
20250113,101700,8855190,6070,6070,6070,6070,0
|
|
20250113,101600,8855190,6070,6070,6070,6070,0
|
|
20250113,101500,8855190,6070,6070,6070,6070,0
|
|
20250113,101400,8855190,6070,6070,6070,6070,0
|
|
20250113,101300,8855190,6070,6070,6070,6070,0
|
|
20250113,101200,8855190,6070,6070,6070,6070,0
|
|
20250113,101100,8855190,6070,6070,6070,6070,0
|
|
20250113,101000,8855190,6070,6070,6070,6070,0
|
|
20250113,100900,8855190,6070,6070,6070,6070,0
|
|
20250113,100800,8855190,6070,6070,6070,6070,0
|
|
20250113,100700,8855190,6070,6070,6070,6070,0
|
|
20250113,100600,8855190,6070,6070,6070,6070,0
|
|
20250113,100500,8855190,6070,6070,6070,6070,2
|
|
20250113,100400,8843050,6060,6060,6060,6060,1
|
|
20250113,100300,8836990,6030,6030,6030,6030,1
|
|
20250113,100200,8830960,6040,6040,6040,6040,0
|
|
20250113,100100,8830960,6040,6040,6040,6040,1
|
|
20250113,100000,8824920,6030,6030,6030,6030,335
|
|
20250113,095900,6804870,6040,6040,6040,6040,334
|
|
20250113,095800,4787510,6090,6090,6090,6090,0
|
|
20250113,095700,4787510,6090,6090,6090,6090,0
|
|
20250113,095600,4787510,6090,6090,6090,6090,0
|
|
20250113,095500,4787510,6090,6090,6090,6090,0
|
|
20250113,095400,4787510,6090,6090,6090,6090,0
|
|
20250113,095300,4787510,6090,6090,6090,6090,32
|
|
20250113,095200,4592630,6090,6090,6090,6090,17
|
|
20250113,095100,4489100,6050,6060,6060,6050,4
|
|
20250113,095000,4464880,6070,6110,6120,6070,46
|
|
20250113,094900,4184520,6060,6100,6120,6050,48
|
|
20250113,094800,3892160,6050,6030,6110,6030,160
|
|
20250113,094700,2921220,6030,6030,6030,6030,0
|
|
20250113,094600,2921220,6030,6030,6030,6030,0
|
|
20250113,094500,2921220,6030,6000,6030,6000,30
|
|
20250113,094400,2740730,5980,5980,5980,5980,1
|
|
20250113,094300,2734750,5960,5960,5960,5960,0
|
|
20250113,094200,2734750,5960,5960,5960,5960,0
|
|
20250113,094100,2734750,5960,5960,5960,5960,0
|
|
20250113,094000,2734750,5960,5960,5960,5960,0
|
|
20250113,093900,2734750,5960,5960,5960,5960,20
|
|
20250113,093800,2615550,5980,5980,5980,5980,1
|
|
20250113,093700,2609570,5960,5960,5960,5960,0
|
|
20250113,093600,2609570,5960,5960,5960,5960,0
|
|
20250113,093500,2609570,5960,5960,5960,5960,60
|
|
20250113,093400,2251970,5960,5960,5960,5960,0
|
|
20250113,093300,2251970,5960,5960,5960,5960,0
|
|
20250113,093200,2251970,5960,5960,5960,5960,0
|
|
20250113,093100,2251970,5960,5960,5960,5960,0
|
|
20250113,093000,2251970,5960,5960,5960,5960,0
|
|
20250113,092900,2251970,5960,5960,5990,5960,343
|
|
20250113,092800,204260,5970,5970,5970,5970,2
|
|
20250113,092700,192320,5980,5980,5980,5980,0
|
|
20250113,092600,192320,5980,5980,5980,5980,0
|
|
20250113,092500,192320,5980,5980,5980,5980,0
|
|
20250113,092400,192320,5980,5980,5980,5980,0
|
|
20250113,092300,192320,5980,5980,5980,5980,0
|
|
20250113,092200,192320,5980,5980,5980,5980,0
|
|
20250113,092100,192320,5980,5980,5980,5980,0
|
|
20250113,092000,192320,5980,5980,5980,5980,2
|
|
20250113,091900,180360,5970,5970,5970,5970,0
|
|
20250113,091800,180360,5970,5970,5970,5970,0
|
|
20250113,091700,180360,5970,5970,5970,5970,0
|
|
20250113,091600,180360,5970,5970,5970,5970,0
|
|
20250113,091500,180360,5970,5970,5970,5970,0
|
|
20250113,091400,180360,5970,5970,5970,5970,0
|
|
20250113,091300,180360,5970,5970,5970,5970,0
|
|
20250113,091200,180360,5970,5970,5970,5970,0
|
|
20250113,091100,180360,5970,5970,5970,5970,0
|
|
20250113,091000,180360,5970,5970,5970,5970,0
|
|
20250113,090900,180360,5970,5970,5970,5970,1
|
|
20250113,090800,174390,5970,5970,5970,5970,0
|
|
20250113,090700,174390,5970,5970,5970,5970,0
|
|
20250113,090600,174390,5970,5970,5970,5970,0
|
|
20250113,090500,174390,5970,5970,5970,5970,0
|
|
20250113,090400,174390,5970,5990,5990,5970,7
|
|
20250113,090300,132540,6000,6000,6000,6000,0
|
|
20250113,090200,132540,6000,6000,6000,6000,0
|
|
20250113,090100,132540,6000,6000,6000,6000,2
|
|
20250113,090000,120540,6010,6030,6030,6010,20
|