559 lines
26 KiB
CSV
559 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,191600,47889840,5710,5710,5710,5710,274
|
|
20250102,191500,47889840,5710,5710,5710,5710,0
|
|
20250102,191400,47889840,5710,5710,5710,5710,0
|
|
20250102,191300,47889840,5710,5710,5710,5710,0
|
|
20250102,191200,47889840,5710,5710,5710,5710,0
|
|
20250102,191100,47889840,5710,5710,5710,5710,0
|
|
20250102,191000,47889840,5710,5710,5710,5710,0
|
|
20250102,190900,47889840,5710,5710,5710,5710,0
|
|
20250102,190800,47889840,5710,5710,5710,5710,0
|
|
20250102,190700,47889840,5710,5710,5710,5710,0
|
|
20250102,190600,47889840,5710,5710,5710,5710,0
|
|
20250102,190500,47889840,5710,5710,5710,5710,0
|
|
20250102,190400,47889840,5710,5710,5710,5710,0
|
|
20250102,190300,47889840,5710,5710,5710,5710,0
|
|
20250102,190200,47889840,5710,5710,5710,5710,0
|
|
20250102,190100,47889840,5710,5710,5710,5710,0
|
|
20250102,190000,47889840,5710,5710,5710,5710,0
|
|
20250102,185900,47889840,5710,5710,5710,5710,0
|
|
20250102,185800,47889840,5710,5710,5710,5710,0
|
|
20250102,185700,47889840,5710,5710,5710,5710,0
|
|
20250102,185600,47889840,5710,5710,5710,5710,0
|
|
20250102,185500,47889840,5710,5710,5710,5710,0
|
|
20250102,185400,47889840,5710,5710,5710,5710,0
|
|
20250102,185300,47889840,5710,5710,5710,5710,0
|
|
20250102,185200,47889840,5710,5710,5710,5710,0
|
|
20250102,185100,47889840,5710,5710,5710,5710,0
|
|
20250102,185000,47889840,5710,5710,5710,5710,0
|
|
20250102,184900,47889840,5710,5710,5710,5710,0
|
|
20250102,184800,47889840,5710,5710,5710,5710,0
|
|
20250102,184700,47889840,5710,5710,5710,5710,0
|
|
20250102,184600,47889840,5710,5710,5710,5710,274
|
|
20250102,184500,47889840,5710,5710,5710,5710,0
|
|
20250102,184400,47889840,5710,5710,5710,5710,0
|
|
20250102,184300,47889840,5710,5710,5710,5710,0
|
|
20250102,184200,47889840,5710,5710,5710,5710,0
|
|
20250102,184100,47889840,5710,5710,5710,5710,0
|
|
20250102,184000,47889840,5710,5710,5710,5710,0
|
|
20250102,183900,47889840,5710,5710,5710,5710,0
|
|
20250102,183800,47889840,5710,5710,5710,5710,0
|
|
20250102,183700,47889840,5710,5710,5710,5710,0
|
|
20250102,183600,47889840,5710,5710,5710,5710,0
|
|
20250102,183500,47889840,5710,5710,5710,5710,0
|
|
20250102,183400,47889840,5710,5710,5710,5710,0
|
|
20250102,183300,47889840,5710,5710,5710,5710,0
|
|
20250102,183200,47889840,5710,5710,5710,5710,0
|
|
20250102,183100,47889840,5710,5710,5710,5710,0
|
|
20250102,183000,47889840,5710,5710,5710,5710,0
|
|
20250102,182900,47889840,5710,5710,5710,5710,0
|
|
20250102,182800,47889840,5710,5710,5710,5710,0
|
|
20250102,182700,47889840,5710,5710,5710,5710,0
|
|
20250102,182600,47889840,5710,5710,5710,5710,0
|
|
20250102,182500,47889840,5710,5710,5710,5710,0
|
|
20250102,182400,47889840,5710,5710,5710,5710,0
|
|
20250102,182300,47889840,5710,5710,5710,5710,0
|
|
20250102,182200,47889840,5710,5710,5710,5710,0
|
|
20250102,182100,47889840,5710,5710,5710,5710,0
|
|
20250102,182000,47889840,5710,5710,5710,5710,0
|
|
20250102,181900,47889840,5710,5710,5710,5710,0
|
|
20250102,181800,47889840,5710,5710,5710,5710,0
|
|
20250102,181700,47889840,5710,5710,5710,5710,0
|
|
20250102,181600,47889840,5710,5710,5710,5710,274
|
|
20250102,181500,47889840,5710,5710,5710,5710,0
|
|
20250102,181400,47889840,5710,5710,5710,5710,0
|
|
20250102,181300,47889840,5710,5710,5710,5710,0
|
|
20250102,181200,47889840,5710,5710,5710,5710,0
|
|
20250102,181100,47889840,5710,5710,5710,5710,0
|
|
20250102,181000,47889840,5710,5710,5710,5710,0
|
|
20250102,180900,47889840,5710,5710,5710,5710,0
|
|
20250102,180800,47889840,5710,5710,5710,5710,0
|
|
20250102,180700,47889840,5710,5710,5710,5710,0
|
|
20250102,180600,47889840,5710,5710,5710,5710,0
|
|
20250102,180500,47889840,5710,5710,5710,5710,0
|
|
20250102,180400,47889840,5710,5710,5710,5710,0
|
|
20250102,180300,47889840,5710,5710,5710,5710,0
|
|
20250102,180200,47889840,5710,5710,5710,5710,0
|
|
20250102,180100,47889840,5710,5710,5710,5710,0
|
|
20250102,180000,47889840,5710,5710,5710,5710,0
|
|
20250102,175900,47889840,5710,5710,5710,5710,0
|
|
20250102,175800,47889840,5710,5710,5710,5710,0
|
|
20250102,175700,47889840,5710,5710,5710,5710,0
|
|
20250102,175600,47889840,5710,5710,5710,5710,0
|
|
20250102,175500,47889840,5710,5710,5710,5710,0
|
|
20250102,175400,47889840,5710,5710,5710,5710,0
|
|
20250102,175300,47889840,5710,5710,5710,5710,0
|
|
20250102,175200,47889840,5710,5710,5710,5710,0
|
|
20250102,175100,47889840,5710,5710,5710,5710,0
|
|
20250102,175000,47889840,5710,5710,5710,5710,0
|
|
20250102,174900,47889840,5710,5710,5710,5710,0
|
|
20250102,174800,47889840,5710,5710,5710,5710,0
|
|
20250102,174700,47889840,5710,5710,5710,5710,0
|
|
20250102,174600,47889840,5710,5710,5710,5710,274
|
|
20250102,174500,47889840,5710,5710,5710,5710,0
|
|
20250102,174400,47889840,5710,5710,5710,5710,0
|
|
20250102,174300,47889840,5710,5710,5710,5710,0
|
|
20250102,174200,47889840,5710,5710,5710,5710,0
|
|
20250102,174100,47889840,5710,5710,5710,5710,0
|
|
20250102,174000,47889840,5710,5710,5710,5710,0
|
|
20250102,173900,47889840,5710,5710,5710,5710,0
|
|
20250102,173800,47889840,5710,5710,5710,5710,0
|
|
20250102,173700,47889840,5710,5710,5710,5710,0
|
|
20250102,173600,47889840,5710,5710,5710,5710,0
|
|
20250102,173500,47889840,5710,5710,5710,5710,0
|
|
20250102,173400,47889840,5710,5710,5710,5710,0
|
|
20250102,173300,47889840,5710,5710,5710,5710,0
|
|
20250102,173200,47889840,5710,5710,5710,5710,0
|
|
20250102,173100,47889840,5710,5710,5710,5710,0
|
|
20250102,173000,47889840,5710,5710,5710,5710,0
|
|
20250102,172900,47889840,5710,5710,5710,5710,0
|
|
20250102,172800,47889840,5710,5710,5710,5710,0
|
|
20250102,172700,47889840,5710,5710,5710,5710,0
|
|
20250102,172600,47889840,5710,5710,5710,5710,0
|
|
20250102,172500,47889840,5710,5710,5710,5710,0
|
|
20250102,172400,47889840,5710,5710,5710,5710,0
|
|
20250102,172300,47889840,5710,5710,5710,5710,0
|
|
20250102,172200,47889840,5710,5710,5710,5710,0
|
|
20250102,172100,47889840,5710,5710,5710,5710,0
|
|
20250102,172000,47889840,5710,5710,5710,5710,0
|
|
20250102,171900,47889840,5710,5710,5710,5710,0
|
|
20250102,171800,47889840,5710,5710,5710,5710,0
|
|
20250102,171700,47889840,5710,5710,5710,5710,0
|
|
20250102,171600,47889840,5710,5710,5710,5710,274
|
|
20250102,171500,47889840,5710,5710,5710,5710,0
|
|
20250102,171400,47889840,5710,5710,5710,5710,0
|
|
20250102,171300,47889840,5710,5710,5710,5710,0
|
|
20250102,171200,47889840,5710,5710,5710,5710,0
|
|
20250102,171100,47889840,5710,5710,5710,5710,0
|
|
20250102,171000,47889840,5710,5710,5710,5710,0
|
|
20250102,170900,47889840,5710,5710,5710,5710,0
|
|
20250102,170800,47889840,5710,5710,5710,5710,0
|
|
20250102,170700,47889840,5710,5710,5710,5710,0
|
|
20250102,170600,47889840,5710,5710,5710,5710,0
|
|
20250102,170500,47889840,5710,5710,5710,5710,0
|
|
20250102,170400,47889840,5710,5710,5710,5710,0
|
|
20250102,170300,47889840,5710,5710,5710,5710,0
|
|
20250102,170200,47889840,5710,5710,5710,5710,0
|
|
20250102,170100,47889840,5710,5710,5710,5710,0
|
|
20250102,170000,47889840,5710,5710,5710,5710,0
|
|
20250102,165900,47889840,5710,5710,5710,5710,0
|
|
20250102,165800,47889840,5710,5710,5710,5710,0
|
|
20250102,165700,47889840,5710,5710,5710,5710,0
|
|
20250102,165600,47889840,5710,5710,5710,5710,0
|
|
20250102,165500,47889840,5710,5710,5710,5710,0
|
|
20250102,165400,47889840,5710,5710,5710,5710,0
|
|
20250102,165300,47889840,5710,5710,5710,5710,0
|
|
20250102,165200,47889840,5710,5710,5710,5710,0
|
|
20250102,165100,47889840,5710,5710,5710,5710,0
|
|
20250102,165000,47889840,5710,5710,5710,5710,0
|
|
20250102,164900,47889840,5710,5710,5710,5710,0
|
|
20250102,164800,47889840,5710,5710,5710,5710,0
|
|
20250102,164700,47889840,5710,5710,5710,5710,0
|
|
20250102,164600,47889840,5710,5710,5710,5710,274
|
|
20250102,164500,47889840,5710,5710,5710,5710,0
|
|
20250102,164400,47889840,5710,5710,5710,5710,0
|
|
20250102,164300,47889840,5710,5710,5710,5710,0
|
|
20250102,164200,47889840,5710,5710,5710,5710,0
|
|
20250102,164100,47889840,5710,5710,5710,5710,0
|
|
20250102,164000,47889840,5710,5710,5710,5710,0
|
|
20250102,163900,47889840,5710,5710,5710,5710,0
|
|
20250102,163800,47889840,5710,5710,5710,5710,0
|
|
20250102,163700,47889840,5710,5710,5710,5710,0
|
|
20250102,163600,47889840,5710,5710,5710,5710,0
|
|
20250102,163500,47889840,5710,5710,5710,5710,0
|
|
20250102,163400,47889840,5710,5710,5710,5710,0
|
|
20250102,163300,47889840,5710,5710,5710,5710,0
|
|
20250102,163200,47889840,5710,5710,5710,5710,0
|
|
20250102,163100,47889840,5710,5710,5710,5710,0
|
|
20250102,163000,47889840,5710,5710,5710,5710,0
|
|
20250102,162900,47889840,5710,5710,5710,5710,0
|
|
20250102,162800,47889840,5710,5710,5710,5710,0
|
|
20250102,162700,47889840,5710,5710,5710,5710,0
|
|
20250102,162600,47889840,5710,5710,5710,5710,0
|
|
20250102,162500,47889840,5710,5710,5710,5710,0
|
|
20250102,162400,47889840,5710,5710,5710,5710,0
|
|
20250102,162300,47889840,5710,5710,5710,5710,0
|
|
20250102,162200,47889840,5710,5710,5710,5710,0
|
|
20250102,162100,47889840,5710,5710,5710,5710,0
|
|
20250102,162000,47889840,5710,5710,5710,5710,0
|
|
20250102,161900,47889840,5710,5710,5710,5710,0
|
|
20250102,161800,47889840,5710,5710,5710,5710,0
|
|
20250102,161700,47889840,5710,5710,5710,5710,0
|
|
20250102,161600,47889840,5710,5710,5710,5710,274
|
|
20250102,161500,47889840,5710,5710,5710,5710,0
|
|
20250102,161400,47889840,5710,5710,5710,5710,0
|
|
20250102,161300,47889840,5710,5710,5710,5710,0
|
|
20250102,161200,47889840,5710,5710,5710,5710,0
|
|
20250102,161100,47889840,5710,5710,5710,5710,0
|
|
20250102,161000,47889840,5710,5710,5710,5710,0
|
|
20250102,160900,47889840,5710,5710,5710,5710,0
|
|
20250102,160800,47889840,5710,5710,5710,5710,0
|
|
20250102,160700,47889840,5710,5710,5710,5710,0
|
|
20250102,160600,47889840,5710,5710,5710,5710,0
|
|
20250102,160500,47889840,5710,5710,5710,5710,0
|
|
20250102,160400,47889840,5710,5710,5710,5710,0
|
|
20250102,160300,47889840,5710,5710,5710,5710,0
|
|
20250102,160200,47889840,5710,5710,5710,5710,0
|
|
20250102,160100,47889840,5710,5710,5710,5710,0
|
|
20250102,160000,47889840,5710,5710,5710,5710,0
|
|
20250102,155900,47889840,5710,5710,5710,5710,0
|
|
20250102,155800,47889840,5710,5710,5710,5710,0
|
|
20250102,155700,47889840,5710,5710,5710,5710,0
|
|
20250102,155600,47889840,5710,5710,5710,5710,0
|
|
20250102,155500,47889840,5710,5710,5710,5710,0
|
|
20250102,155400,47889840,5710,5710,5710,5710,0
|
|
20250102,155300,47889840,5710,5710,5710,5710,0
|
|
20250102,155200,47889840,5710,5710,5710,5710,0
|
|
20250102,155100,47889840,5710,5710,5710,5710,0
|
|
20250102,155000,47889840,5710,5710,5710,5710,0
|
|
20250102,154900,47889840,5710,5710,5710,5710,0
|
|
20250102,154800,47889840,5710,5710,5710,5710,0
|
|
20250102,154700,47889840,5710,5710,5710,5710,0
|
|
20250102,154600,47889840,5710,5710,5710,5710,274
|
|
20250102,154500,47889840,5710,5710,5710,5710,0
|
|
20250102,154400,47889840,5710,5710,5710,5710,0
|
|
20250102,154300,47889840,5710,5710,5710,5710,0
|
|
20250102,154200,47889840,5710,5710,5710,5710,0
|
|
20250102,154100,47889840,5710,5710,5710,5710,0
|
|
20250102,154000,47889840,5710,5710,5710,5710,0
|
|
20250102,153900,47889840,5710,5710,5710,5710,0
|
|
20250102,153800,47889840,5710,5710,5710,5710,0
|
|
20250102,153700,47889840,5710,5710,5710,5710,0
|
|
20250102,153600,47889840,5710,5710,5710,5710,0
|
|
20250102,153500,47889840,5710,5710,5710,5710,0
|
|
20250102,153400,47889840,5710,5710,5710,5710,0
|
|
20250102,153300,47889840,5710,5710,5710,5710,0
|
|
20250102,153200,47889840,5710,5710,5710,5710,0
|
|
20250102,153100,47889840,5710,5710,5710,5710,0
|
|
20250102,153000,47889840,5710,5710,5710,5710,274
|
|
20250102,152900,46325300,5700,5700,5700,5700,0
|
|
20250102,152800,46325300,5700,5700,5700,5700,0
|
|
20250102,152700,46325300,5700,5700,5700,5700,0
|
|
20250102,152600,46325300,5700,5700,5700,5700,0
|
|
20250102,152500,46325300,5700,5700,5700,5700,0
|
|
20250102,152400,46325300,5700,5700,5700,5700,0
|
|
20250102,152300,46325300,5700,5700,5700,5700,0
|
|
20250102,152200,46325300,5700,5700,5700,5700,0
|
|
20250102,152100,46325300,5700,5700,5700,5700,0
|
|
20250102,152000,46325300,5700,5700,5700,5700,0
|
|
20250102,151900,46325300,5700,5700,5700,5700,0
|
|
20250102,151800,46325300,5700,5710,5710,5700,27
|
|
20250102,151700,46171390,5710,5710,5710,5710,1
|
|
20250102,151600,46165680,5700,5700,5700,5700,0
|
|
20250102,151500,46165680,5700,5700,5700,5700,0
|
|
20250102,151400,46165680,5700,5700,5700,5700,0
|
|
20250102,151300,46165680,5700,5700,5700,5700,0
|
|
20250102,151200,46165680,5700,5700,5700,5700,0
|
|
20250102,151100,46165680,5700,5700,5700,5700,82
|
|
20250102,151000,45698280,5700,5700,5700,5700,0
|
|
20250102,150900,45698280,5700,5700,5700,5700,0
|
|
20250102,150800,45698280,5700,5700,5700,5700,0
|
|
20250102,150700,45698280,5700,5700,5700,5700,0
|
|
20250102,150600,45698280,5700,5700,5700,5700,0
|
|
20250102,150500,45698280,5700,5700,5700,5700,0
|
|
20250102,150400,45698280,5700,5700,5700,5700,0
|
|
20250102,150300,45698280,5700,5700,5700,5700,0
|
|
20250102,150200,45698280,5700,5700,5700,5700,0
|
|
20250102,150100,45698280,5700,5700,5700,5700,0
|
|
20250102,150000,45698280,5700,5700,5700,5700,2
|
|
20250102,145900,45686880,5710,5710,5710,5710,0
|
|
20250102,145800,45686880,5710,5710,5710,5710,0
|
|
20250102,145700,45686880,5710,5710,5710,5710,0
|
|
20250102,145600,45686880,5710,5710,5710,5710,0
|
|
20250102,145500,45686880,5710,5710,5710,5710,0
|
|
20250102,145400,45686880,5710,5710,5710,5710,0
|
|
20250102,145300,45686880,5710,5710,5710,5710,0
|
|
20250102,145200,45686880,5710,5710,5710,5710,0
|
|
20250102,145100,45686880,5710,5710,5710,5710,0
|
|
20250102,145000,45686880,5710,5710,5710,5710,0
|
|
20250102,144900,45686880,5710,5710,5710,5710,0
|
|
20250102,144800,45686880,5710,5710,5710,5710,0
|
|
20250102,144700,45686880,5710,5710,5710,5710,0
|
|
20250102,144600,45686880,5710,5710,5710,5710,0
|
|
20250102,144500,45686880,5710,5710,5710,5710,0
|
|
20250102,144400,45686880,5710,5710,5710,5710,0
|
|
20250102,144300,45686880,5710,5710,5710,5710,0
|
|
20250102,144200,45686880,5710,5710,5710,5710,0
|
|
20250102,144100,45686880,5710,5710,5710,5710,0
|
|
20250102,144000,45686880,5710,5710,5710,5710,199
|
|
20250102,143900,44550590,5710,5710,5710,5710,0
|
|
20250102,143800,44550590,5710,5710,5710,5710,0
|
|
20250102,143700,44550590,5710,5710,5710,5710,0
|
|
20250102,143600,44550590,5710,5710,5710,5710,0
|
|
20250102,143500,44550590,5710,5710,5710,5710,0
|
|
20250102,143400,44550590,5710,5710,5710,5710,0
|
|
20250102,143300,44550590,5710,5710,5710,5710,0
|
|
20250102,143200,44550590,5710,5710,5710,5710,0
|
|
20250102,143100,44550590,5710,5710,5710,5710,0
|
|
20250102,143000,44550590,5710,5710,5710,5710,0
|
|
20250102,142900,44550590,5710,5710,5710,5710,0
|
|
20250102,142800,44550590,5710,5710,5710,5710,0
|
|
20250102,142700,44550590,5710,5710,5710,5710,0
|
|
20250102,142600,44550590,5710,5710,5710,5710,0
|
|
20250102,142500,44550590,5710,5710,5710,5710,0
|
|
20250102,142400,44550590,5710,5710,5710,5710,0
|
|
20250102,142300,44550590,5710,5710,5710,5710,1
|
|
20250102,142200,44544880,5700,5700,5700,5700,0
|
|
20250102,142100,44544880,5700,5700,5700,5700,0
|
|
20250102,142000,44544880,5700,5700,5700,5700,0
|
|
20250102,141900,44544880,5700,5700,5700,5700,0
|
|
20250102,141800,44544880,5700,5700,5700,5700,0
|
|
20250102,141700,44544880,5700,5700,5700,5700,0
|
|
20250102,141600,44544880,5700,5700,5700,5700,1097
|
|
20250102,141500,38291980,5700,5700,5700,5700,0
|
|
20250102,141400,38291980,5700,5700,5700,5700,0
|
|
20250102,141300,38291980,5700,5700,5700,5700,2
|
|
20250102,141200,38280580,5690,5690,5690,5690,0
|
|
20250102,141100,38280580,5690,5690,5690,5690,0
|
|
20250102,141000,38280580,5690,5690,5690,5690,0
|
|
20250102,140900,38280580,5690,5690,5690,5690,0
|
|
20250102,140800,38280580,5690,5690,5690,5690,0
|
|
20250102,140700,38280580,5690,5690,5690,5690,0
|
|
20250102,140600,38280580,5690,5690,5690,5690,0
|
|
20250102,140500,38280580,5690,5690,5690,5690,67
|
|
20250102,140400,37899350,5690,5690,5690,5690,0
|
|
20250102,140300,37899350,5690,5690,5690,5690,0
|
|
20250102,140200,37899350,5690,5690,5690,5690,0
|
|
20250102,140100,37899350,5690,5690,5690,5690,0
|
|
20250102,140000,37899350,5690,5690,5690,5690,0
|
|
20250102,135900,37899350,5690,5690,5690,5690,1
|
|
20250102,135800,37893660,5670,5670,5670,5670,0
|
|
20250102,135700,37893660,5670,5670,5670,5670,0
|
|
20250102,135600,37893660,5670,5670,5670,5670,0
|
|
20250102,135500,37893660,5670,5670,5670,5670,0
|
|
20250102,135400,37893660,5670,5670,5670,5670,0
|
|
20250102,135300,37893660,5670,5670,5670,5670,0
|
|
20250102,135200,37893660,5670,5670,5670,5670,0
|
|
20250102,135100,37893660,5670,5670,5670,5670,0
|
|
20250102,135000,37893660,5670,5670,5670,5670,0
|
|
20250102,134900,37893660,5670,5670,5670,5670,0
|
|
20250102,134800,37893660,5670,5670,5670,5670,0
|
|
20250102,134700,37893660,5670,5670,5670,5670,0
|
|
20250102,134600,37893660,5670,5670,5670,5670,0
|
|
20250102,134500,37893660,5670,5670,5670,5670,0
|
|
20250102,134400,37893660,5670,5670,5670,5670,0
|
|
20250102,134300,37893660,5670,5670,5670,5670,0
|
|
20250102,134200,37893660,5670,5680,5680,5670,200
|
|
20250102,134100,36759630,5700,5700,5700,5700,0
|
|
20250102,134000,36759630,5700,5700,5700,5700,0
|
|
20250102,133900,36759630,5700,5700,5700,5700,0
|
|
20250102,133800,36759630,5700,5700,5700,5700,0
|
|
20250102,133700,36759630,5700,5700,5700,5700,0
|
|
20250102,133600,36759630,5700,5700,5700,5700,0
|
|
20250102,133500,36759630,5700,5700,5700,5700,0
|
|
20250102,133400,36759630,5700,5700,5700,5700,0
|
|
20250102,133300,36759630,5700,5700,5700,5700,0
|
|
20250102,133200,36759630,5700,5700,5700,5700,0
|
|
20250102,133100,36759630,5700,5700,5700,5700,0
|
|
20250102,133000,36759630,5700,5700,5700,5700,0
|
|
20250102,132900,36759630,5700,5700,5700,5700,0
|
|
20250102,132800,36759630,5700,5700,5700,5700,0
|
|
20250102,132700,36759630,5700,5700,5700,5700,0
|
|
20250102,132600,36759630,5700,5700,5700,5700,0
|
|
20250102,132500,36759630,5700,5700,5700,5700,0
|
|
20250102,132400,36759630,5700,5700,5700,5700,0
|
|
20250102,132300,36759630,5700,5700,5700,5700,0
|
|
20250102,132200,36759630,5700,5700,5700,5700,0
|
|
20250102,132100,36759630,5700,5700,5700,5700,0
|
|
20250102,132000,36759630,5700,5690,5700,5690,800
|
|
20250102,131900,32200760,5670,5670,5670,5670,0
|
|
20250102,131800,32200760,5670,5670,5670,5670,0
|
|
20250102,131700,32200760,5670,5670,5670,5670,0
|
|
20250102,131600,32200760,5670,5670,5670,5670,0
|
|
20250102,131500,32200760,5670,5670,5670,5670,0
|
|
20250102,131400,32200760,5670,5670,5670,5670,0
|
|
20250102,131300,32200760,5670,5670,5670,5670,0
|
|
20250102,131200,32200760,5670,5670,5670,5670,0
|
|
20250102,131100,32200760,5670,5670,5670,5670,0
|
|
20250102,131000,32200760,5670,5670,5670,5670,0
|
|
20250102,130900,32200760,5670,5670,5670,5670,0
|
|
20250102,130800,32200760,5670,5670,5670,5670,0
|
|
20250102,130700,32200760,5670,5670,5670,5670,0
|
|
20250102,130600,32200760,5670,5670,5670,5670,0
|
|
20250102,130500,32200760,5670,5670,5670,5670,0
|
|
20250102,130400,32200760,5670,5670,5670,5670,0
|
|
20250102,130300,32200760,5670,5670,5670,5670,0
|
|
20250102,130200,32200760,5670,5670,5670,5670,0
|
|
20250102,130100,32200760,5670,5670,5670,5670,0
|
|
20250102,130000,32200760,5670,5670,5670,5670,0
|
|
20250102,125900,32200760,5670,5670,5670,5670,0
|
|
20250102,125800,32200760,5670,5670,5670,5670,0
|
|
20250102,125700,32200760,5670,5670,5670,5670,226
|
|
20250102,125600,30919340,5670,5670,5670,5670,400
|
|
20250102,125500,28651340,5670,5670,5670,5670,0
|
|
20250102,125400,28651340,5670,5680,5680,5670,42
|
|
20250102,125300,28413190,5690,5690,5690,5690,0
|
|
20250102,125200,28413190,5690,5690,5690,5690,0
|
|
20250102,125100,28413190,5690,5690,5690,5690,0
|
|
20250102,125000,28413190,5690,5680,5690,5680,2
|
|
20250102,124900,28401820,5690,5690,5690,5690,0
|
|
20250102,124800,28401820,5690,5690,5690,5690,100
|
|
20250102,124700,27832820,5690,5690,5690,5690,0
|
|
20250102,124600,27832820,5690,5690,5690,5690,0
|
|
20250102,124500,27832820,5690,5700,5700,5690,2
|
|
20250102,124400,27821430,5680,5680,5680,5680,0
|
|
20250102,124300,27821430,5680,5680,5680,5680,0
|
|
20250102,124200,27821430,5680,5690,5700,5680,110
|
|
20250102,124100,27195470,5700,5700,5700,5700,0
|
|
20250102,124000,27195470,5700,5700,5700,5700,0
|
|
20250102,123900,27195470,5700,5700,5700,5700,0
|
|
20250102,123800,27195470,5700,5700,5700,5700,0
|
|
20250102,123700,27195470,5700,5700,5700,5700,0
|
|
20250102,123600,27195470,5700,5700,5700,5700,0
|
|
20250102,123500,27195470,5700,5700,5700,5700,0
|
|
20250102,123400,27195470,5700,5700,5700,5700,0
|
|
20250102,123300,27195470,5700,5700,5700,5700,0
|
|
20250102,123200,27195470,5700,5700,5700,5700,0
|
|
20250102,123100,27195470,5700,5700,5700,5700,18
|
|
20250102,123000,27092870,5700,5700,5700,5700,3
|
|
20250102,122900,27075770,5690,5690,5690,5690,0
|
|
20250102,122800,27075770,5690,5690,5690,5690,0
|
|
20250102,122700,27075770,5690,5690,5690,5690,0
|
|
20250102,122600,27075770,5690,5690,5690,5690,0
|
|
20250102,122500,27075770,5690,5690,5690,5690,0
|
|
20250102,122400,27075770,5690,5690,5690,5690,0
|
|
20250102,122300,27075770,5690,5690,5690,5690,0
|
|
20250102,122200,27075770,5690,5690,5690,5690,0
|
|
20250102,122100,27075770,5690,5690,5690,5690,0
|
|
20250102,122000,27075770,5690,5690,5690,5690,0
|
|
20250102,121900,27075770,5690,5690,5690,5690,0
|
|
20250102,121800,27075770,5690,5690,5690,5690,0
|
|
20250102,121700,27075770,5690,5690,5690,5690,0
|
|
20250102,121600,27075770,5690,5690,5690,5690,0
|
|
20250102,121500,27075770,5690,5690,5690,5690,0
|
|
20250102,121400,27075770,5690,5690,5690,5690,0
|
|
20250102,121300,27075770,5690,5690,5690,5690,0
|
|
20250102,121200,27075770,5690,5690,5690,5690,0
|
|
20250102,121100,27075770,5690,5690,5690,5690,0
|
|
20250102,121000,27075770,5690,5690,5690,5690,290
|
|
20250102,120900,25425670,5680,5680,5680,5680,0
|
|
20250102,120800,25425670,5680,5700,5700,5680,46
|
|
20250102,120700,25163770,5700,5700,5700,5700,0
|
|
20250102,120600,25163770,5700,5700,5700,5700,0
|
|
20250102,120500,25163770,5700,5700,5700,5700,0
|
|
20250102,120400,25163770,5700,5700,5700,5700,100
|
|
20250102,120300,24593770,5680,5680,5680,5680,0
|
|
20250102,120200,24593770,5680,5690,5690,5680,47
|
|
20250102,120100,24326380,5700,5700,5700,5700,3
|
|
20250102,120000,24309280,5710,5710,5710,5710,0
|
|
20250102,115900,24309280,5710,5710,5710,5710,0
|
|
20250102,115800,24309280,5710,5710,5710,5710,0
|
|
20250102,115700,24309280,5710,5710,5710,5710,0
|
|
20250102,115600,24309280,5710,5710,5710,5710,0
|
|
20250102,115500,24309280,5710,5710,5710,5710,0
|
|
20250102,115400,24309280,5710,5710,5710,5710,0
|
|
20250102,115300,24309280,5710,5710,5710,5710,0
|
|
20250102,115200,24309280,5710,5710,5710,5710,3
|
|
20250102,115100,24292150,5710,5710,5710,5710,0
|
|
20250102,115000,24292150,5710,5710,5710,5710,0
|
|
20250102,114900,24292150,5710,5710,5710,5710,0
|
|
20250102,114800,24292150,5710,5710,5710,5710,0
|
|
20250102,114700,24292150,5710,5710,5710,5710,0
|
|
20250102,114600,24292150,5710,5710,5710,5710,0
|
|
20250102,114500,24292150,5710,5710,5710,5710,0
|
|
20250102,114400,24292150,5710,5710,5710,5710,0
|
|
20250102,114300,24292150,5710,5710,5710,5710,0
|
|
20250102,114200,24292150,5710,5710,5710,5710,0
|
|
20250102,114100,24292150,5710,5710,5710,5710,0
|
|
20250102,114000,24292150,5710,5710,5710,5710,0
|
|
20250102,113900,24292150,5710,5710,5710,5710,0
|
|
20250102,113800,24292150,5710,5710,5710,5710,0
|
|
20250102,113700,24292150,5710,5710,5710,5710,0
|
|
20250102,113600,24292150,5710,5710,5710,5710,0
|
|
20250102,113500,24292150,5710,5710,5710,5710,0
|
|
20250102,113400,24292150,5710,5710,5710,5710,0
|
|
20250102,113300,24292150,5710,5710,5710,5710,0
|
|
20250102,113200,24292150,5710,5710,5710,5710,0
|
|
20250102,113100,24292150,5710,5710,5710,5710,0
|
|
20250102,113000,24292150,5710,5710,5710,5710,0
|
|
20250102,112900,24292150,5710,5710,5710,5710,0
|
|
20250102,112800,24292150,5710,5710,5710,5710,3
|
|
20250102,112700,24275020,5710,5710,5710,5710,0
|
|
20250102,112600,24275020,5710,5710,5710,5710,0
|
|
20250102,112500,24275020,5710,5710,5710,5710,0
|
|
20250102,112400,24275020,5710,5710,5710,5710,0
|
|
20250102,112300,24275020,5710,5710,5710,5710,0
|
|
20250102,112200,24275020,5710,5710,5710,5710,0
|
|
20250102,112100,24275020,5710,5710,5710,5710,0
|
|
20250102,112000,24275020,5710,5710,5710,5710,0
|
|
20250102,111900,24275020,5710,5710,5710,5710,0
|
|
20250102,111800,24275020,5710,5710,5710,5710,0
|
|
20250102,111700,24275020,5710,5710,5710,5710,0
|
|
20250102,111600,24275020,5710,5710,5710,5710,0
|
|
20250102,111500,24275020,5710,5710,5710,5710,0
|
|
20250102,111400,24275020,5710,5710,5710,5710,1
|
|
20250102,111300,24269310,5710,5710,5710,5710,0
|
|
20250102,111200,24269310,5710,5710,5710,5710,0
|
|
20250102,111100,24269310,5710,5710,5710,5710,0
|
|
20250102,111000,24269310,5710,5710,5710,5710,0
|
|
20250102,110900,24269310,5710,5710,5710,5710,0
|
|
20250102,110800,24269310,5710,5710,5710,5710,1
|
|
20250102,110700,24263600,5730,5730,5730,5730,0
|
|
20250102,110600,24263600,5730,5730,5730,5730,0
|
|
20250102,110500,24263600,5730,5730,5730,5730,0
|
|
20250102,110400,24263600,5730,5730,5730,5730,0
|
|
20250102,110300,24263600,5730,5730,5730,5730,0
|
|
20250102,110200,24263600,5730,5690,5730,5680,309
|
|
20250102,110100,22497310,5680,5680,5680,5680,0
|
|
20250102,110000,22497310,5680,5680,5680,5680,0
|
|
20250102,105900,22497310,5680,5680,5680,5680,0
|
|
20250102,105800,22497310,5680,5680,5680,5680,0
|
|
20250102,105700,22497310,5680,5680,5680,5680,0
|
|
20250102,105600,22497310,5680,5680,5680,5680,0
|
|
20250102,105500,22497310,5680,5700,5700,5660,1280
|
|
20250102,105400,15236720,5700,5700,5700,5700,16
|
|
20250102,105300,15145520,5700,5700,5700,5700,11
|
|
20250102,105200,15082820,5700,5700,5700,5700,173
|
|
20250102,105100,14096720,5700,5700,5700,5700,0
|
|
20250102,105000,14096720,5700,5710,5710,5700,538
|
|
20250102,104900,11029370,5710,5710,5710,5710,26
|
|
20250102,104800,10880910,5720,5720,5720,5720,0
|
|
20250102,104700,10880910,5720,5720,5720,5720,0
|
|
20250102,104600,10880910,5720,5720,5720,5720,0
|
|
20250102,104500,10880910,5720,5720,5720,5720,500
|
|
20250102,104400,8020910,5720,5720,5720,5720,0
|
|
20250102,104300,8020910,5720,5720,5720,5720,0
|
|
20250102,104200,8020910,5720,5720,5720,5720,0
|
|
20250102,104100,8020910,5720,5720,5720,5720,0
|
|
20250102,104000,8020910,5720,5720,5720,5720,0
|
|
20250102,103900,8020910,5720,5720,5720,5720,0
|
|
20250102,103800,8020910,5720,5720,5720,5720,0
|
|
20250102,103700,8020910,5720,5720,5720,5720,0
|
|
20250102,103600,8020910,5720,5720,5720,5720,100
|
|
20250102,103500,7448910,5750,5750,5750,5750,0
|
|
20250102,103400,7448910,5750,5750,5750,5750,0
|
|
20250102,103300,7448910,5750,5750,5750,5750,0
|
|
20250102,103200,7448910,5750,5750,5750,5750,110
|
|
20250102,103100,6816410,5740,5740,5740,5740,100
|
|
20250102,103000,6242410,5740,5740,5740,5740,0
|
|
20250102,102900,6242410,5740,5740,5740,5740,0
|
|
20250102,102800,6242410,5740,5740,5740,5740,0
|
|
20250102,102700,6242410,5740,5740,5740,5740,0
|
|
20250102,102600,6242410,5740,5740,5740,5740,0
|
|
20250102,102500,6242410,5740,5740,5740,5740,0
|
|
20250102,102400,6242410,5740,5740,5740,5740,0
|
|
20250102,102300,6242410,5740,5740,5740,5740,0
|
|
20250102,102200,6242410,5740,5740,5740,5740,0
|
|
20250102,102100,6242410,5740,5740,5740,5740,0
|
|
20250102,102000,6242410,5740,5740,5740,5740,0
|
|
20250102,101900,6242410,5740,5740,5740,5740,0
|
|
20250102,101800,6242410,5740,5730,5740,5730,41
|
|
20250102,101700,6007080,5740,5720,5740,5720,15
|
|
20250102,101600,5921230,5720,5720,5720,5720,0
|
|
20250102,101500,5921230,5720,5720,5720,5720,0
|
|
20250102,101400,5921230,5720,5720,5720,5720,0
|
|
20250102,101300,5921230,5720,5720,5720,5720,0
|
|
20250102,101200,5921230,5720,5720,5720,5720,1
|
|
20250102,101100,5915510,5700,5700,5700,5700,0
|
|
20250102,101000,5915510,5700,5700,5700,5700,0
|
|
20250102,100900,5915510,5700,5700,5700,5700,0
|
|
20250102,100800,5915510,5700,5700,5700,5700,0
|
|
20250102,100700,5915510,5700,5700,5700,5700,0
|
|
20250102,100600,5915510,5700,5700,5700,5700,0
|
|
20250102,100500,5915510,5700,5700,5700,5700,0
|
|
20250102,100400,5915510,5700,5700,5700,5700,0
|
|
20250102,100300,5915510,5700,5700,5700,5700,0
|
|
20250102,100200,5915510,5700,5700,5700,5700,0
|
|
20250102,100100,5915510,5700,5710,5710,5700,179
|
|
20250102,100000,4893470,5710,5710,5710,5710,857
|