589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,184600,63979940,6020,6020,6020,6020,305
|
|
20250116,184500,63979940,6020,6020,6020,6020,0
|
|
20250116,184400,63979940,6020,6020,6020,6020,0
|
|
20250116,184300,63979940,6020,6020,6020,6020,0
|
|
20250116,184200,63979940,6020,6020,6020,6020,0
|
|
20250116,184100,63979940,6020,6020,6020,6020,0
|
|
20250116,184000,63979940,6020,6020,6020,6020,0
|
|
20250116,183900,63979940,6020,6020,6020,6020,0
|
|
20250116,183800,63979940,6020,6020,6020,6020,0
|
|
20250116,183700,63979940,6020,6020,6020,6020,0
|
|
20250116,183600,63979940,6020,6020,6020,6020,0
|
|
20250116,183500,63979940,6020,6020,6020,6020,0
|
|
20250116,183400,63979940,6020,6020,6020,6020,0
|
|
20250116,183300,63979940,6020,6020,6020,6020,0
|
|
20250116,183200,63979940,6020,6020,6020,6020,0
|
|
20250116,183100,63979940,6020,6020,6020,6020,0
|
|
20250116,183000,63979940,6020,6020,6020,6020,0
|
|
20250116,182900,63979940,6020,6020,6020,6020,0
|
|
20250116,182800,63979940,6020,6020,6020,6020,0
|
|
20250116,182700,63979940,6020,6020,6020,6020,0
|
|
20250116,182600,63979940,6020,6020,6020,6020,0
|
|
20250116,182500,63979940,6020,6020,6020,6020,0
|
|
20250116,182400,63979940,6020,6020,6020,6020,0
|
|
20250116,182300,63979940,6020,6020,6020,6020,0
|
|
20250116,182200,63979940,6020,6020,6020,6020,0
|
|
20250116,182100,63979940,6020,6020,6020,6020,0
|
|
20250116,182000,63979940,6020,6020,6020,6020,0
|
|
20250116,181900,63979940,6020,6020,6020,6020,0
|
|
20250116,181800,63979940,6020,6020,6020,6020,0
|
|
20250116,181700,63979940,6020,6020,6020,6020,0
|
|
20250116,181600,63979940,6020,6020,6020,6020,305
|
|
20250116,181500,63979940,6020,6020,6020,6020,0
|
|
20250116,181400,63979940,6020,6020,6020,6020,0
|
|
20250116,181300,63979940,6020,6020,6020,6020,0
|
|
20250116,181200,63979940,6020,6020,6020,6020,0
|
|
20250116,181100,63979940,6020,6020,6020,6020,0
|
|
20250116,181000,63979940,6020,6020,6020,6020,0
|
|
20250116,180900,63979940,6020,6020,6020,6020,0
|
|
20250116,180800,63979940,6020,6020,6020,6020,0
|
|
20250116,180700,63979940,6020,6020,6020,6020,0
|
|
20250116,180600,63979940,6020,6020,6020,6020,0
|
|
20250116,180500,63979940,6020,6020,6020,6020,0
|
|
20250116,180400,63979940,6020,6020,6020,6020,0
|
|
20250116,180300,63979940,6020,6020,6020,6020,0
|
|
20250116,180200,63979940,6020,6020,6020,6020,0
|
|
20250116,180100,63979940,6020,6020,6020,6020,0
|
|
20250116,180000,63979940,6020,6020,6020,6020,0
|
|
20250116,175900,63979940,6020,6020,6020,6020,0
|
|
20250116,175800,63979940,6020,6020,6020,6020,0
|
|
20250116,175700,63979940,6020,6020,6020,6020,0
|
|
20250116,175600,63979940,6020,6020,6020,6020,0
|
|
20250116,175500,63979940,6020,6020,6020,6020,0
|
|
20250116,175400,63979940,6020,6020,6020,6020,0
|
|
20250116,175300,63979940,6020,6020,6020,6020,0
|
|
20250116,175200,63979940,6020,6020,6020,6020,0
|
|
20250116,175100,63979940,6020,6020,6020,6020,0
|
|
20250116,175000,63979940,6020,6020,6020,6020,0
|
|
20250116,174900,63979940,6020,6020,6020,6020,0
|
|
20250116,174800,63979940,6020,6020,6020,6020,0
|
|
20250116,174700,63979940,6020,6020,6020,6020,0
|
|
20250116,174600,63979940,6020,6020,6020,6020,305
|
|
20250116,174500,63979940,6020,6020,6020,6020,0
|
|
20250116,174400,63979940,6020,6020,6020,6020,0
|
|
20250116,174300,63979940,6020,6020,6020,6020,0
|
|
20250116,174200,63979940,6020,6020,6020,6020,0
|
|
20250116,174100,63979940,6020,6020,6020,6020,0
|
|
20250116,174000,63979940,6020,6020,6020,6020,0
|
|
20250116,173900,63979940,6020,6020,6020,6020,0
|
|
20250116,173800,63979940,6020,6020,6020,6020,0
|
|
20250116,173700,63979940,6020,6020,6020,6020,0
|
|
20250116,173600,63979940,6020,6020,6020,6020,0
|
|
20250116,173500,63979940,6020,6020,6020,6020,0
|
|
20250116,173400,63979940,6020,6020,6020,6020,0
|
|
20250116,173300,63979940,6020,6020,6020,6020,0
|
|
20250116,173200,63979940,6020,6020,6020,6020,0
|
|
20250116,173100,63979940,6020,6020,6020,6020,0
|
|
20250116,173000,63979940,6020,6020,6020,6020,0
|
|
20250116,172900,63979940,6020,6020,6020,6020,0
|
|
20250116,172800,63979940,6020,6020,6020,6020,0
|
|
20250116,172700,63979940,6020,6020,6020,6020,0
|
|
20250116,172600,63979940,6020,6020,6020,6020,0
|
|
20250116,172500,63979940,6020,6020,6020,6020,0
|
|
20250116,172400,63979940,6020,6020,6020,6020,0
|
|
20250116,172300,63979940,6020,6020,6020,6020,0
|
|
20250116,172200,63979940,6020,6020,6020,6020,0
|
|
20250116,172100,63979940,6020,6020,6020,6020,0
|
|
20250116,172000,63979940,6020,6020,6020,6020,0
|
|
20250116,171900,63979940,6020,6020,6020,6020,0
|
|
20250116,171800,63979940,6020,6020,6020,6020,0
|
|
20250116,171700,63979940,6020,6020,6020,6020,0
|
|
20250116,171600,63979940,6020,6020,6020,6020,305
|
|
20250116,171500,63979940,6020,6020,6020,6020,0
|
|
20250116,171400,63979940,6020,6020,6020,6020,0
|
|
20250116,171300,63979940,6020,6020,6020,6020,0
|
|
20250116,171200,63979940,6020,6020,6020,6020,0
|
|
20250116,171100,63979940,6020,6020,6020,6020,0
|
|
20250116,171000,63979940,6020,6020,6020,6020,0
|
|
20250116,170900,63979940,6020,6020,6020,6020,0
|
|
20250116,170800,63979940,6020,6020,6020,6020,0
|
|
20250116,170700,63979940,6020,6020,6020,6020,0
|
|
20250116,170600,63979940,6020,6020,6020,6020,0
|
|
20250116,170500,63979940,6020,6020,6020,6020,0
|
|
20250116,170400,63979940,6020,6020,6020,6020,0
|
|
20250116,170300,63979940,6020,6020,6020,6020,0
|
|
20250116,170200,63979940,6020,6020,6020,6020,0
|
|
20250116,170100,63979940,6020,6020,6020,6020,0
|
|
20250116,170000,63979940,6020,6020,6020,6020,0
|
|
20250116,165900,63979940,6020,6020,6020,6020,0
|
|
20250116,165800,63979940,6020,6020,6020,6020,0
|
|
20250116,165700,63979940,6020,6020,6020,6020,0
|
|
20250116,165600,63979940,6020,6020,6020,6020,0
|
|
20250116,165500,63979940,6020,6020,6020,6020,0
|
|
20250116,165400,63979940,6020,6020,6020,6020,0
|
|
20250116,165300,63979940,6020,6020,6020,6020,0
|
|
20250116,165200,63979940,6020,6020,6020,6020,0
|
|
20250116,165100,63979940,6020,6020,6020,6020,0
|
|
20250116,165000,63979940,6020,6020,6020,6020,0
|
|
20250116,164900,63979940,6020,6020,6020,6020,0
|
|
20250116,164800,63979940,6020,6020,6020,6020,0
|
|
20250116,164700,63979940,6020,6020,6020,6020,0
|
|
20250116,164600,63979940,6020,6020,6020,6020,305
|
|
20250116,164500,63979940,6020,6020,6020,6020,0
|
|
20250116,164400,63979940,6020,6020,6020,6020,0
|
|
20250116,164300,63979940,6020,6020,6020,6020,0
|
|
20250116,164200,63979940,6020,6020,6020,6020,0
|
|
20250116,164100,63979940,6020,6020,6020,6020,0
|
|
20250116,164000,63979940,6020,6020,6020,6020,0
|
|
20250116,163900,63979940,6020,6020,6020,6020,0
|
|
20250116,163800,63979940,6020,6020,6020,6020,0
|
|
20250116,163700,63979940,6020,6020,6020,6020,0
|
|
20250116,163600,63979940,6020,6020,6020,6020,0
|
|
20250116,163500,63979940,6020,6020,6020,6020,0
|
|
20250116,163400,63979940,6020,6020,6020,6020,0
|
|
20250116,163300,63979940,6020,6020,6020,6020,0
|
|
20250116,163200,63979940,6020,6020,6020,6020,0
|
|
20250116,163100,63979940,6020,6020,6020,6020,0
|
|
20250116,163000,63979940,6020,6020,6020,6020,0
|
|
20250116,162900,63979940,6020,6020,6020,6020,0
|
|
20250116,162800,63979940,6020,6020,6020,6020,0
|
|
20250116,162700,63979940,6020,6020,6020,6020,0
|
|
20250116,162600,63979940,6020,6020,6020,6020,0
|
|
20250116,162500,63979940,6020,6020,6020,6020,0
|
|
20250116,162400,63979940,6020,6020,6020,6020,0
|
|
20250116,162300,63979940,6020,6020,6020,6020,0
|
|
20250116,162200,63979940,6020,6020,6020,6020,0
|
|
20250116,162100,63979940,6020,6020,6020,6020,0
|
|
20250116,162000,63979940,6020,6020,6020,6020,0
|
|
20250116,161900,63979940,6020,6020,6020,6020,0
|
|
20250116,161800,63979940,6020,6020,6020,6020,0
|
|
20250116,161700,63979940,6020,6020,6020,6020,0
|
|
20250116,161600,63979940,6020,6020,6020,6020,305
|
|
20250116,161500,63979940,6020,6020,6020,6020,0
|
|
20250116,161400,63979940,6020,6020,6020,6020,0
|
|
20250116,161300,63979940,6020,6020,6020,6020,0
|
|
20250116,161200,63979940,6020,6020,6020,6020,0
|
|
20250116,161100,63979940,6020,6020,6020,6020,0
|
|
20250116,161000,63979940,6020,6020,6020,6020,0
|
|
20250116,160900,63979940,6020,6020,6020,6020,0
|
|
20250116,160800,63979940,6020,6020,6020,6020,0
|
|
20250116,160700,63979940,6020,6020,6020,6020,0
|
|
20250116,160600,63979940,6020,6020,6020,6020,0
|
|
20250116,160500,63979940,6020,6020,6020,6020,0
|
|
20250116,160400,63979940,6020,6020,6020,6020,0
|
|
20250116,160300,63979940,6020,6020,6020,6020,0
|
|
20250116,160200,63979940,6020,6020,6020,6020,0
|
|
20250116,160100,63979940,6020,6020,6020,6020,0
|
|
20250116,160000,63979940,6020,6020,6020,6020,0
|
|
20250116,155900,63979940,6020,6020,6020,6020,0
|
|
20250116,155800,63979940,6020,6020,6020,6020,0
|
|
20250116,155700,63979940,6020,6020,6020,6020,0
|
|
20250116,155600,63979940,6020,6020,6020,6020,0
|
|
20250116,155500,63979940,6020,6020,6020,6020,0
|
|
20250116,155400,63979940,6020,6020,6020,6020,0
|
|
20250116,155300,63979940,6020,6020,6020,6020,0
|
|
20250116,155200,63979940,6020,6020,6020,6020,0
|
|
20250116,155100,63979940,6020,6020,6020,6020,0
|
|
20250116,155000,63979940,6020,6020,6020,6020,0
|
|
20250116,154900,63979940,6020,6020,6020,6020,0
|
|
20250116,154800,63979940,6020,6020,6020,6020,0
|
|
20250116,154700,63979940,6020,6020,6020,6020,0
|
|
20250116,154600,63979940,6020,6020,6020,6020,305
|
|
20250116,154500,63979940,6020,6020,6020,6020,0
|
|
20250116,154400,63979940,6020,6020,6020,6020,0
|
|
20250116,154300,63979940,6020,6020,6020,6020,0
|
|
20250116,154200,63979940,6020,6020,6020,6020,0
|
|
20250116,154100,63979940,6020,6020,6020,6020,0
|
|
20250116,154000,63979940,6020,6020,6020,6020,0
|
|
20250116,153900,63979940,6020,6020,6020,6020,0
|
|
20250116,153800,63979940,6020,6020,6020,6020,0
|
|
20250116,153700,63979940,6020,6020,6020,6020,0
|
|
20250116,153600,63979940,6020,6020,6020,6020,0
|
|
20250116,153500,63979940,6020,6020,6020,6020,0
|
|
20250116,153400,63979940,6020,6020,6020,6020,0
|
|
20250116,153300,63979940,6020,6020,6020,6020,0
|
|
20250116,153200,63979940,6020,6020,6020,6020,0
|
|
20250116,153100,63979940,6020,6020,6020,6020,0
|
|
20250116,153000,63979940,6020,6020,6020,6020,305
|
|
20250116,152900,62143840,6000,6000,6000,6000,0
|
|
20250116,152800,62143840,6000,6000,6000,6000,0
|
|
20250116,152700,62143840,6000,6000,6000,6000,0
|
|
20250116,152600,62143840,6000,6000,6000,6000,0
|
|
20250116,152500,62143840,6000,6000,6000,6000,0
|
|
20250116,152400,62143840,6000,6000,6000,6000,0
|
|
20250116,152300,62143840,6000,6000,6000,6000,0
|
|
20250116,152200,62143840,6000,6000,6000,6000,0
|
|
20250116,152100,62143840,6000,6000,6000,6000,0
|
|
20250116,152000,62143840,6000,6000,6000,6000,0
|
|
20250116,151900,62143840,6000,6000,6000,6000,0
|
|
20250116,151800,62143840,6000,6000,6000,6000,0
|
|
20250116,151700,62143840,6000,5980,6000,5980,594
|
|
20250116,151600,58591700,6010,6010,6010,6010,0
|
|
20250116,151500,58591700,6010,6010,6010,6010,1
|
|
20250116,151400,58585690,6000,6000,6000,6000,0
|
|
20250116,151300,58585690,6000,6000,6000,6000,0
|
|
20250116,151200,58585690,6000,6000,6000,6000,0
|
|
20250116,151100,58585690,6000,6000,6000,6000,0
|
|
20250116,151000,58585690,6000,6000,6000,6000,50
|
|
20250116,150900,58285690,6000,6010,6010,6000,82
|
|
20250116,150800,57793610,6030,6030,6030,6030,1
|
|
20250116,150700,57787580,6020,6020,6020,6020,0
|
|
20250116,150600,57787580,6020,6030,6030,6020,105
|
|
20250116,150500,57154480,6030,6030,6030,6030,0
|
|
20250116,150400,57154480,6030,6030,6030,6030,0
|
|
20250116,150300,57154480,6030,6030,6030,6030,20
|
|
20250116,150200,57033880,6030,6030,6030,6030,0
|
|
20250116,150100,57033880,6030,6030,6030,6030,0
|
|
20250116,150000,57033880,6030,6030,6030,6030,0
|
|
20250116,145900,57033880,6030,6030,6030,6030,0
|
|
20250116,145800,57033880,6030,6030,6030,6030,0
|
|
20250116,145700,57033880,6030,6030,6030,6030,0
|
|
20250116,145600,57033880,6030,6030,6030,6030,0
|
|
20250116,145500,57033880,6030,6020,6030,6020,166
|
|
20250116,145400,56033640,6020,6020,6020,6020,0
|
|
20250116,145300,56033640,6020,6020,6020,6020,0
|
|
20250116,145200,56033640,6020,6020,6020,6020,0
|
|
20250116,145100,56033640,6020,6020,6020,6020,0
|
|
20250116,145000,56033640,6020,6020,6020,6020,0
|
|
20250116,144900,56033640,6020,6020,6020,6020,0
|
|
20250116,144800,56033640,6020,6020,6020,6020,0
|
|
20250116,144700,56033640,6020,6020,6020,6020,0
|
|
20250116,144600,56033640,6020,6020,6020,6020,0
|
|
20250116,144500,56033640,6020,6020,6020,6020,0
|
|
20250116,144400,56033640,6020,6020,6020,6020,0
|
|
20250116,144300,56033640,6020,6020,6020,6020,0
|
|
20250116,144200,56033640,6020,6020,6020,6020,0
|
|
20250116,144100,56033640,6020,6020,6020,6020,0
|
|
20250116,144000,56033640,6020,6020,6020,6020,0
|
|
20250116,143900,56033640,6020,6020,6020,6020,0
|
|
20250116,143800,56033640,6020,6020,6020,6020,0
|
|
20250116,143700,56033640,6020,6020,6020,6020,0
|
|
20250116,143600,56033640,6020,6020,6020,6020,0
|
|
20250116,143500,56033640,6020,6020,6020,6020,0
|
|
20250116,143400,56033640,6020,6020,6020,6020,1
|
|
20250116,143300,56027620,6020,6020,6020,6020,0
|
|
20250116,143200,56027620,6020,6020,6020,6020,0
|
|
20250116,143100,56027620,6020,6020,6020,6020,0
|
|
20250116,143000,56027620,6020,6020,6020,6020,0
|
|
20250116,142900,56027620,6020,6020,6020,6020,0
|
|
20250116,142800,56027620,6020,6030,6030,6020,180
|
|
20250116,142700,54943480,6030,6030,6030,6030,51
|
|
20250116,142600,54635950,6020,6020,6020,6020,0
|
|
20250116,142500,54635950,6020,6020,6020,6020,73
|
|
20250116,142400,54196490,6020,6000,6020,6000,217
|
|
20250116,142300,52893650,6000,6000,6000,5990,275
|
|
20250116,142200,51246380,6010,6010,6010,6010,0
|
|
20250116,142100,51246380,6010,6010,6010,6010,0
|
|
20250116,142000,51246380,6010,6010,6010,6010,0
|
|
20250116,141900,51246380,6010,6010,6010,6010,0
|
|
20250116,141800,51246380,6010,6010,6010,6010,0
|
|
20250116,141700,51246380,6010,6010,6010,6010,0
|
|
20250116,141600,51246380,6010,6010,6010,6010,0
|
|
20250116,141500,51246380,6010,6010,6010,6010,0
|
|
20250116,141400,51246380,6010,6010,6010,6010,0
|
|
20250116,141300,51246380,6010,6010,6010,6010,0
|
|
20250116,141200,51246380,6010,6010,6010,6010,0
|
|
20250116,141100,51246380,6010,6010,6010,6010,0
|
|
20250116,141000,51246380,6010,6010,6010,6010,0
|
|
20250116,140900,51246380,6010,6010,6010,6010,0
|
|
20250116,140800,51246380,6010,6010,6010,6010,0
|
|
20250116,140700,51246380,6010,6010,6010,6010,0
|
|
20250116,140600,51246380,6010,6010,6010,6010,1
|
|
20250116,140500,51240370,5990,5990,5990,5990,0
|
|
20250116,140400,51240370,5990,5990,5990,5990,0
|
|
20250116,140300,51240370,5990,5990,5990,5990,12
|
|
20250116,140200,51168490,6010,6010,6010,6010,0
|
|
20250116,140100,51168490,6010,6010,6010,6010,0
|
|
20250116,140000,51168490,6010,6010,6010,6010,0
|
|
20250116,135900,51168490,6010,6010,6010,6010,0
|
|
20250116,135800,51168490,6010,6010,6010,6010,0
|
|
20250116,135700,51168490,6010,6010,6010,6010,0
|
|
20250116,135600,51168490,6010,6010,6010,6010,0
|
|
20250116,135500,51168490,6010,6010,6010,6010,0
|
|
20250116,135400,51168490,6010,6010,6010,6010,0
|
|
20250116,135300,51168490,6010,6010,6010,6010,0
|
|
20250116,135200,51168490,6010,6010,6010,6010,0
|
|
20250116,135100,51168490,6010,6010,6010,6010,0
|
|
20250116,135000,51168490,6010,6010,6010,6010,0
|
|
20250116,134900,51168490,6010,6010,6010,6010,0
|
|
20250116,134800,51168490,6010,6010,6010,6010,20
|
|
20250116,134700,51048290,6010,6010,6010,6010,100
|
|
20250116,134600,50447290,6010,6010,6010,6010,0
|
|
20250116,134500,50447290,6010,6010,6010,6010,0
|
|
20250116,134400,50447290,6010,6010,6010,6010,0
|
|
20250116,134300,50447290,6010,6010,6010,6010,0
|
|
20250116,134200,50447290,6010,6010,6010,6010,0
|
|
20250116,134100,50447290,6010,6010,6010,6010,0
|
|
20250116,134000,50447290,6010,6010,6010,6010,0
|
|
20250116,133900,50447290,6010,6010,6010,6010,0
|
|
20250116,133800,50447290,6010,6010,6010,6010,0
|
|
20250116,133700,50447290,6010,6010,6010,6010,0
|
|
20250116,133600,50447290,6010,6000,6010,5970,452
|
|
20250116,133500,47736770,6000,6000,6000,6000,0
|
|
20250116,133400,47736770,6000,6000,6000,6000,0
|
|
20250116,133300,47736770,6000,6000,6000,6000,0
|
|
20250116,133200,47736770,6000,6000,6000,6000,0
|
|
20250116,133100,47736770,6000,5980,6000,5980,386
|
|
20250116,133000,45428220,5980,5990,5990,5980,75
|
|
20250116,132900,44979030,6000,6000,6000,6000,0
|
|
20250116,132800,44979030,6000,6000,6000,6000,0
|
|
20250116,132700,44979030,6000,6000,6000,6000,0
|
|
20250116,132600,44979030,6000,6000,6000,6000,0
|
|
20250116,132500,44979030,6000,6000,6000,6000,0
|
|
20250116,132400,44979030,6000,6000,6000,6000,0
|
|
20250116,132300,44979030,6000,6000,6000,6000,0
|
|
20250116,132200,44979030,6000,6000,6000,6000,0
|
|
20250116,132100,44979030,6000,6000,6000,6000,0
|
|
20250116,132000,44979030,6000,6000,6000,6000,5
|
|
20250116,131900,44949030,6000,6000,6000,6000,0
|
|
20250116,131800,44949030,6000,6000,6000,6000,0
|
|
20250116,131700,44949030,6000,6000,6000,6000,0
|
|
20250116,131600,44949030,6000,6000,6000,6000,0
|
|
20250116,131500,44949030,6000,6000,6000,6000,0
|
|
20250116,131400,44949030,6000,6000,6000,6000,0
|
|
20250116,131300,44949030,6000,6000,6000,6000,0
|
|
20250116,131200,44949030,6000,6020,6020,6000,128
|
|
20250116,131100,44181010,6020,6020,6020,6020,0
|
|
20250116,131000,44181010,6020,6020,6020,6020,21
|
|
20250116,130900,44054590,5990,5990,5990,5990,0
|
|
20250116,130800,44054590,5990,6050,6050,5990,1484
|
|
20250116,130700,35147930,6100,6010,6100,6010,100
|
|
20250116,130600,34540100,6000,6000,6000,6000,0
|
|
20250116,130500,34540100,6000,6000,6000,6000,0
|
|
20250116,130400,34540100,6000,6000,6000,6000,0
|
|
20250116,130300,34540100,6000,6000,6000,6000,0
|
|
20250116,130200,34540100,6000,6000,6000,6000,268
|
|
20250116,130100,32932100,6000,6000,6000,6000,32
|
|
20250116,130000,32740100,6000,6000,6000,6000,0
|
|
20250116,125900,32740100,6000,6000,6000,6000,0
|
|
20250116,125800,32740100,6000,6000,6000,6000,0
|
|
20250116,125700,32740100,6000,6000,6000,6000,0
|
|
20250116,125600,32740100,6000,6000,6000,6000,0
|
|
20250116,125500,32740100,6000,6000,6000,6000,74
|
|
20250116,125400,32296100,6000,6000,6000,6000,0
|
|
20250116,125300,32296100,6000,6000,6000,6000,222
|
|
20250116,125200,30964100,6000,6000,6000,6000,0
|
|
20250116,125100,30964100,6000,6000,6000,6000,0
|
|
20250116,125000,30964100,6000,6000,6000,6000,0
|
|
20250116,124900,30964100,6000,6000,6000,6000,0
|
|
20250116,124800,30964100,6000,6000,6000,6000,0
|
|
20250116,124700,30964100,6000,6000,6000,6000,0
|
|
20250116,124600,30964100,6000,5990,6000,5990,850
|
|
20250116,124500,25864630,5980,5980,5980,5980,0
|
|
20250116,124400,25864630,5980,5980,5980,5980,0
|
|
20250116,124300,25864630,5980,5980,5980,5980,0
|
|
20250116,124200,25864630,5980,5980,5980,5980,0
|
|
20250116,124100,25864630,5980,5980,5980,5980,0
|
|
20250116,124000,25864630,5980,5980,5980,5980,0
|
|
20250116,123900,25864630,5980,5980,5980,5980,0
|
|
20250116,123800,25864630,5980,5980,5980,5980,0
|
|
20250116,123700,25864630,5980,5980,5980,5980,0
|
|
20250116,123600,25864630,5980,5980,5980,5980,0
|
|
20250116,123500,25864630,5980,5980,5980,5980,0
|
|
20250116,123400,25864630,5980,5980,5980,5980,0
|
|
20250116,123300,25864630,5980,5980,5980,5980,0
|
|
20250116,123200,25864630,5980,5980,5980,5980,0
|
|
20250116,123100,25864630,5980,5980,5980,5980,1
|
|
20250116,123000,25858650,5970,5980,5980,5970,500
|
|
20250116,122900,22873280,6000,6000,6000,6000,0
|
|
20250116,122800,22873280,6000,6000,6000,6000,0
|
|
20250116,122700,22873280,6000,6000,6000,6000,0
|
|
20250116,122600,22873280,6000,6000,6000,6000,0
|
|
20250116,122500,22873280,6000,6000,6000,6000,0
|
|
20250116,122400,22873280,6000,6000,6000,6000,0
|
|
20250116,122300,22873280,6000,6000,6000,6000,0
|
|
20250116,122200,22873280,6000,6000,6000,6000,0
|
|
20250116,122100,22873280,6000,6000,6000,6000,0
|
|
20250116,122000,22873280,6000,6000,6000,6000,0
|
|
20250116,121900,22873280,6000,6000,6000,6000,0
|
|
20250116,121800,22873280,6000,6000,6000,6000,0
|
|
20250116,121700,22873280,6000,6000,6000,6000,0
|
|
20250116,121600,22873280,6000,6000,6000,6000,0
|
|
20250116,121500,22873280,6000,6000,6000,6000,0
|
|
20250116,121400,22873280,6000,6000,6000,6000,0
|
|
20250116,121300,22873280,6000,6000,6000,6000,0
|
|
20250116,121200,22873280,6000,6000,6000,6000,0
|
|
20250116,121100,22873280,6000,6000,6000,6000,0
|
|
20250116,121000,22873280,6000,6000,6000,6000,0
|
|
20250116,120900,22873280,6000,6000,6000,6000,0
|
|
20250116,120800,22873280,6000,6000,6000,6000,0
|
|
20250116,120700,22873280,6000,6000,6000,6000,0
|
|
20250116,120600,22873280,6000,6000,6000,6000,0
|
|
20250116,120500,22873280,6000,6000,6000,6000,0
|
|
20250116,120400,22873280,6000,6000,6000,6000,0
|
|
20250116,120300,22873280,6000,6000,6000,6000,0
|
|
20250116,120200,22873280,6000,6000,6000,6000,0
|
|
20250116,120100,22873280,6000,6000,6000,6000,0
|
|
20250116,120000,22873280,6000,6000,6000,6000,0
|
|
20250116,115900,22873280,6000,6000,6000,6000,0
|
|
20250116,115800,22873280,6000,6000,6000,6000,0
|
|
20250116,115700,22873280,6000,6000,6000,6000,0
|
|
20250116,115600,22873280,6000,6000,6000,6000,0
|
|
20250116,115500,22873280,6000,6000,6000,6000,0
|
|
20250116,115400,22873280,6000,6000,6000,6000,0
|
|
20250116,115300,22873280,6000,6000,6000,6000,0
|
|
20250116,115200,22873280,6000,6000,6000,6000,0
|
|
20250116,115100,22873280,6000,6000,6000,6000,0
|
|
20250116,115000,22873280,6000,6000,6000,6000,0
|
|
20250116,114900,22873280,6000,6000,6000,6000,0
|
|
20250116,114800,22873280,6000,6000,6000,6000,0
|
|
20250116,114700,22873280,6000,6000,6000,6000,0
|
|
20250116,114600,22873280,6000,6000,6000,6000,0
|
|
20250116,114500,22873280,6000,6000,6000,6000,0
|
|
20250116,114400,22873280,6000,6000,6000,6000,0
|
|
20250116,114300,22873280,6000,6000,6000,6000,0
|
|
20250116,114200,22873280,6000,6000,6000,6000,0
|
|
20250116,114100,22873280,6000,6000,6000,6000,0
|
|
20250116,114000,22873280,6000,6000,6000,6000,1
|
|
20250116,113900,22867280,6000,6000,6000,6000,0
|
|
20250116,113800,22867280,6000,6000,6000,6000,0
|
|
20250116,113700,22867280,6000,6000,6000,6000,0
|
|
20250116,113600,22867280,6000,6000,6000,6000,0
|
|
20250116,113500,22867280,6000,6000,6000,6000,0
|
|
20250116,113400,22867280,6000,6000,6000,6000,0
|
|
20250116,113300,22867280,6000,6000,6000,6000,0
|
|
20250116,113200,22867280,6000,6000,6000,6000,0
|
|
20250116,113100,22867280,6000,6000,6000,6000,0
|
|
20250116,113000,22867280,6000,6000,6000,6000,0
|
|
20250116,112900,22867280,6000,6000,6000,6000,0
|
|
20250116,112800,22867280,6000,6000,6000,6000,0
|
|
20250116,112700,22867280,6000,6000,6000,6000,0
|
|
20250116,112600,22867280,6000,6000,6000,6000,0
|
|
20250116,112500,22867280,6000,6000,6000,6000,0
|
|
20250116,112400,22867280,6000,6000,6000,6000,0
|
|
20250116,112300,22867280,6000,6000,6000,6000,0
|
|
20250116,112200,22867280,6000,5990,6000,5990,2
|
|
20250116,112100,22855290,5970,5970,5970,5970,0
|
|
20250116,112000,22855290,5970,5990,5990,5970,356
|
|
20250116,111900,20728020,6000,6000,6000,6000,0
|
|
20250116,111800,20728020,6000,6000,6000,6000,0
|
|
20250116,111700,20728020,6000,6000,6000,6000,0
|
|
20250116,111600,20728020,6000,6000,6000,6000,0
|
|
20250116,111500,20728020,6000,6000,6000,6000,10
|
|
20250116,111400,20668020,6000,6000,6000,6000,0
|
|
20250116,111300,20668020,6000,6000,6000,6000,6
|
|
20250116,111200,20632020,6000,6000,6000,6000,0
|
|
20250116,111100,20632020,6000,6000,6000,6000,0
|
|
20250116,111000,20632020,6000,6000,6000,6000,15
|
|
20250116,110900,20542020,6000,6000,6000,6000,0
|
|
20250116,110800,20542020,6000,6000,6000,6000,0
|
|
20250116,110700,20542020,6000,6000,6000,6000,0
|
|
20250116,110600,20542020,6000,6000,6000,6000,0
|
|
20250116,110500,20542020,6000,6000,6000,6000,107
|
|
20250116,110400,19900020,6010,6010,6010,6010,0
|
|
20250116,110300,19900020,6010,6010,6010,6010,0
|
|
20250116,110200,19900020,6010,6010,6010,6010,0
|
|
20250116,110100,19900020,6010,6010,6010,6010,0
|
|
20250116,110000,19900020,6010,6010,6010,6010,0
|
|
20250116,105900,19900020,6010,6010,6010,6010,0
|
|
20250116,105800,19900020,6010,6010,6010,6010,0
|
|
20250116,105700,19900020,6010,6010,6010,6010,0
|
|
20250116,105600,19900020,6010,6010,6010,6010,0
|
|
20250116,105500,19900020,6010,6010,6010,6010,0
|
|
20250116,105400,19900020,6010,6010,6010,6010,0
|
|
20250116,105300,19900020,6010,6010,6010,6010,0
|
|
20250116,105200,19900020,6010,6010,6010,6010,0
|
|
20250116,105100,19900020,6010,6010,6010,6010,0
|
|
20250116,105000,19900020,6010,6010,6010,6010,0
|
|
20250116,104900,19900020,6010,6010,6010,6010,0
|
|
20250116,104800,19900020,6010,6010,6010,6010,0
|
|
20250116,104700,19900020,6010,6010,6010,6010,0
|
|
20250116,104600,19900020,6010,6010,6010,6010,0
|
|
20250116,104500,19900020,6010,6010,6010,6010,0
|
|
20250116,104400,19900020,6010,6010,6010,6010,0
|
|
20250116,104300,19900020,6010,6010,6010,6010,0
|
|
20250116,104200,19900020,6010,6010,6010,6010,0
|
|
20250116,104100,19900020,6010,6010,6010,6010,0
|
|
20250116,104000,19900020,6010,6010,6010,6010,0
|
|
20250116,103900,19900020,6010,6010,6010,6010,0
|
|
20250116,103800,19900020,6010,6010,6010,6010,0
|
|
20250116,103700,19900020,6010,6010,6010,6010,0
|
|
20250116,103600,19900020,6010,6010,6010,6010,0
|
|
20250116,103500,19900020,6010,6010,6010,6010,0
|
|
20250116,103400,19900020,6010,6010,6010,6010,0
|
|
20250116,103300,19900020,6010,6010,6010,6010,0
|
|
20250116,103200,19900020,6010,6010,6010,6010,0
|
|
20250116,103100,19900020,6010,6010,6010,6010,0
|
|
20250116,103000,19900020,6010,6010,6010,6010,0
|
|
20250116,102900,19900020,6010,6010,6010,6010,0
|
|
20250116,102800,19900020,6010,6010,6010,6010,0
|
|
20250116,102700,19900020,6010,6020,6020,6010,209
|
|
20250116,102600,18643050,6030,6030,6030,6030,0
|
|
20250116,102500,18643050,6030,6030,6030,6030,0
|
|
20250116,102400,18643050,6030,6030,6030,6030,0
|
|
20250116,102300,18643050,6030,6030,6030,6030,0
|
|
20250116,102200,18643050,6030,6030,6030,6030,0
|
|
20250116,102100,18643050,6030,6030,6030,6030,0
|
|
20250116,102000,18643050,6030,6030,6030,6030,1508
|
|
20250116,101900,9549810,6030,6030,6030,6030,0
|
|
20250116,101800,9549810,6030,6030,6030,6030,0
|
|
20250116,101700,9549810,6030,6030,6030,6030,10
|
|
20250116,101600,9489510,6050,6050,6050,6050,0
|
|
20250116,101500,9489510,6050,6050,6050,6050,0
|
|
20250116,101400,9489510,6050,6050,6050,6050,4
|
|
20250116,101300,9465310,6040,6040,6040,6040,5
|
|
20250116,101200,9435110,6040,6040,6040,6040,1
|
|
20250116,101100,9429070,6040,6040,6040,6040,0
|
|
20250116,101000,9429070,6040,6040,6040,6040,0
|
|
20250116,100900,9429070,6040,6040,6040,6040,0
|
|
20250116,100800,9429070,6040,6040,6040,6040,0
|
|
20250116,100700,9429070,6040,6040,6040,6040,1
|
|
20250116,100600,9423030,6020,6020,6020,6020,34
|
|
20250116,100500,9218350,6040,6040,6040,6040,0
|
|
20250116,100400,9218350,6040,6030,6040,6030,81
|
|
20250116,100300,8729810,6020,6020,6020,6020,0
|
|
20250116,100200,8729810,6020,6020,6020,6020,89
|
|
20250116,100100,8194030,6010,6010,6010,6010,0
|
|
20250116,100000,8194030,6010,6010,6010,6010,0
|
|
20250116,095900,8194030,6010,6020,6020,6010,6
|
|
20250116,095800,8157960,6010,6010,6010,6010,0
|
|
20250116,095700,8157960,6010,6010,6010,6010,0
|
|
20250116,095600,8157960,6010,6010,6010,6010,0
|
|
20250116,095500,8157960,6010,6010,6010,6010,433
|
|
20250116,095400,5555630,6010,6010,6010,6010,0
|
|
20250116,095300,5555630,6010,6010,6010,6010,555
|
|
20250116,095200,2220080,6010,6010,6010,6010,0
|
|
20250116,095100,2220080,6010,6010,6010,6010,0
|
|
20250116,095000,2220080,6010,6010,6010,6010,0
|
|
20250116,094900,2220080,6010,6010,6010,6010,0
|
|
20250116,094800,2220080,6010,6010,6010,6010,0
|
|
20250116,094700,2220080,6010,6010,6010,6010,0
|
|
20250116,094600,2220080,6010,6010,6010,6010,0
|
|
20250116,094500,2220080,6010,6010,6010,6010,0
|
|
20250116,094400,2220080,6010,6010,6010,6010,2
|
|
20250116,094300,2208060,5990,5990,5990,5990,1
|
|
20250116,094200,2202070,6010,6010,6010,6010,11
|
|
20250116,094100,2135960,6010,6010,6010,6010,5
|
|
20250116,094000,2105910,6010,6010,6010,6010,1
|
|
20250116,093900,2099900,6010,6010,6010,6010,0
|
|
20250116,093800,2099900,6010,6010,6010,6010,0
|
|
20250116,093700,2099900,6010,6010,6010,6010,0
|
|
20250116,093600,2099900,6010,6010,6010,6010,1
|
|
20250116,093500,2093890,5990,5990,5990,5990,0
|
|
20250116,093400,2093890,5990,5990,5990,5990,0
|
|
20250116,093300,2093890,5990,5990,5990,5990,0
|
|
20250116,093200,2093890,5990,5990,5990,5990,0
|
|
20250116,093100,2093890,5990,5990,5990,5990,0
|
|
20250116,093000,2093890,5990,5990,5990,5990,0
|
|
20250116,092900,2093890,5990,5990,5990,5990,0
|
|
20250116,092800,2093890,5990,5990,5990,5990,0
|
|
20250116,092700,2093890,5990,5990,5990,5990,0
|
|
20250116,092600,2093890,5990,5990,5990,5990,0
|
|
20250116,092500,2093890,5990,5990,5990,5990,0
|
|
20250116,092400,2093890,5990,5990,5990,5990,0
|
|
20250116,092300,2093890,5990,5990,5990,5990,0
|
|
20250116,092200,2093890,5990,5990,5990,5990,0
|
|
20250116,092100,2093890,5990,5990,5990,5990,0
|
|
20250116,092000,2093890,5990,5990,5990,5990,0
|
|
20250116,091900,2093890,5990,5990,5990,5990,0
|
|
20250116,091800,2093890,5990,5990,5990,5990,0
|
|
20250116,091700,2093890,5990,5990,5990,5990,0
|
|
20250116,091600,2093890,5990,5990,5990,5990,0
|
|
20250116,091500,2093890,5990,5990,5990,5990,0
|
|
20250116,091400,2093890,5990,5990,5990,5990,0
|
|
20250116,091300,2093890,5990,5990,5990,5990,0
|
|
20250116,091200,2093890,5990,5990,5990,5990,0
|
|
20250116,091100,2093890,5990,5990,5990,5990,26
|
|
20250116,091000,1938150,6010,6010,6010,6010,0
|
|
20250116,090900,1938150,6010,6010,6010,6010,0
|
|
20250116,090800,1938150,6010,6010,6010,6010,0
|
|
20250116,090700,1938150,6010,6010,6010,6010,20
|
|
20250116,090600,1817950,6010,6010,6010,6010,0
|
|
20250116,090500,1817950,6010,6010,6010,6010,1
|
|
20250116,090400,1811940,5980,5980,5980,5980,0
|
|
20250116,090300,1811940,5980,5980,5980,5980,0
|
|
20250116,090200,1811940,5980,5980,5980,5980,0
|
|
20250116,090100,1811940,5980,5980,5980,5980,0
|
|
20250116,090000,1811940,5980,5980,5980,5980,303
|