621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,191800,84335590,5880,5880,5880,5880,110
|
|
20250106,191700,84335590,5880,5880,5880,5880,0
|
|
20250106,191600,84335590,5880,5880,5880,5880,0
|
|
20250106,191500,84335590,5880,5880,5880,5880,0
|
|
20250106,191400,84335590,5880,5880,5880,5880,0
|
|
20250106,191300,84335590,5880,5880,5880,5880,0
|
|
20250106,191200,84335590,5880,5880,5880,5880,0
|
|
20250106,191100,84335590,5880,5880,5880,5880,0
|
|
20250106,191000,84335590,5880,5880,5880,5880,0
|
|
20250106,190900,84335590,5880,5880,5880,5880,0
|
|
20250106,190800,84335590,5880,5880,5880,5880,0
|
|
20250106,190700,84335590,5880,5880,5880,5880,0
|
|
20250106,190600,84335590,5880,5880,5880,5880,0
|
|
20250106,190500,84335590,5880,5880,5880,5880,0
|
|
20250106,190400,84335590,5880,5880,5880,5880,0
|
|
20250106,190300,84335590,5880,5880,5880,5880,0
|
|
20250106,190200,84335590,5880,5880,5880,5880,0
|
|
20250106,190100,84335590,5880,5880,5880,5880,0
|
|
20250106,190000,84335590,5880,5880,5880,5880,0
|
|
20250106,185900,84335590,5880,5880,5880,5880,0
|
|
20250106,185800,84335590,5880,5880,5880,5880,0
|
|
20250106,185700,84335590,5880,5880,5880,5880,0
|
|
20250106,185600,84335590,5880,5880,5880,5880,0
|
|
20250106,185500,84335590,5880,5880,5880,5880,0
|
|
20250106,185400,84335590,5880,5880,5880,5880,0
|
|
20250106,185300,84335590,5880,5880,5880,5880,0
|
|
20250106,185200,84335590,5880,5880,5880,5880,0
|
|
20250106,185100,84335590,5880,5880,5880,5880,0
|
|
20250106,185000,84335590,5880,5880,5880,5880,0
|
|
20250106,184900,84335590,5880,5880,5880,5880,0
|
|
20250106,184800,84335590,5880,5880,5880,5880,110
|
|
20250106,184700,84335590,5880,5880,5880,5880,0
|
|
20250106,184600,84335590,5880,5880,5880,5880,0
|
|
20250106,184500,84335590,5880,5880,5880,5880,0
|
|
20250106,184400,84335590,5880,5880,5880,5880,0
|
|
20250106,184300,84335590,5880,5880,5880,5880,0
|
|
20250106,184200,84335590,5880,5880,5880,5880,0
|
|
20250106,184100,84335590,5880,5880,5880,5880,0
|
|
20250106,184000,84335590,5880,5880,5880,5880,0
|
|
20250106,183900,84335590,5880,5880,5880,5880,0
|
|
20250106,183800,84335590,5880,5880,5880,5880,0
|
|
20250106,183700,84335590,5880,5880,5880,5880,0
|
|
20250106,183600,84335590,5880,5880,5880,5880,0
|
|
20250106,183500,84335590,5880,5880,5880,5880,0
|
|
20250106,183400,84335590,5880,5880,5880,5880,0
|
|
20250106,183300,84335590,5880,5880,5880,5880,0
|
|
20250106,183200,84335590,5880,5880,5880,5880,0
|
|
20250106,183100,84335590,5880,5880,5880,5880,0
|
|
20250106,183000,84335590,5880,5880,5880,5880,0
|
|
20250106,182900,84335590,5880,5880,5880,5880,0
|
|
20250106,182800,84335590,5880,5880,5880,5880,0
|
|
20250106,182700,84335590,5880,5880,5880,5880,0
|
|
20250106,182600,84335590,5880,5880,5880,5880,0
|
|
20250106,182500,84335590,5880,5880,5880,5880,0
|
|
20250106,182400,84335590,5880,5880,5880,5880,0
|
|
20250106,182300,84335590,5880,5880,5880,5880,0
|
|
20250106,182200,84335590,5880,5880,5880,5880,0
|
|
20250106,182100,84335590,5880,5880,5880,5880,0
|
|
20250106,182000,84335590,5880,5880,5880,5880,0
|
|
20250106,181900,84335590,5880,5880,5880,5880,0
|
|
20250106,181800,84335590,5880,5880,5880,5880,110
|
|
20250106,181700,84335590,5880,5880,5880,5880,0
|
|
20250106,181600,84335590,5880,5880,5880,5880,0
|
|
20250106,181500,84335590,5880,5880,5880,5880,0
|
|
20250106,181400,84335590,5880,5880,5880,5880,0
|
|
20250106,181300,84335590,5880,5880,5880,5880,0
|
|
20250106,181200,84335590,5880,5880,5880,5880,0
|
|
20250106,181100,84335590,5880,5880,5880,5880,0
|
|
20250106,181000,84335590,5880,5880,5880,5880,0
|
|
20250106,180900,84335590,5880,5880,5880,5880,0
|
|
20250106,180800,84335590,5880,5880,5880,5880,0
|
|
20250106,180700,84335590,5880,5880,5880,5880,0
|
|
20250106,180600,84335590,5880,5880,5880,5880,0
|
|
20250106,180500,84335590,5880,5880,5880,5880,0
|
|
20250106,180400,84335590,5880,5880,5880,5880,0
|
|
20250106,180300,84335590,5880,5880,5880,5880,0
|
|
20250106,180200,84335590,5880,5880,5880,5880,0
|
|
20250106,180100,84335590,5880,5880,5880,5880,0
|
|
20250106,180000,84335590,5880,5880,5880,5880,0
|
|
20250106,175900,84335590,5880,5880,5880,5880,0
|
|
20250106,175800,84335590,5880,5880,5880,5880,0
|
|
20250106,175700,84335590,5880,5880,5880,5880,0
|
|
20250106,175600,84335590,5880,5880,5880,5880,0
|
|
20250106,175500,84335590,5880,5880,5880,5880,0
|
|
20250106,175400,84335590,5880,5880,5880,5880,0
|
|
20250106,175300,84335590,5880,5880,5880,5880,0
|
|
20250106,175200,84335590,5880,5880,5880,5880,0
|
|
20250106,175100,84335590,5880,5880,5880,5880,0
|
|
20250106,175000,84335590,5880,5880,5880,5880,0
|
|
20250106,174900,84335590,5880,5880,5880,5880,0
|
|
20250106,174800,84335590,5880,5880,5880,5880,110
|
|
20250106,174700,84335590,5880,5880,5880,5880,0
|
|
20250106,174600,84335590,5880,5880,5880,5880,0
|
|
20250106,174500,84335590,5880,5880,5880,5880,0
|
|
20250106,174400,84335590,5880,5880,5880,5880,0
|
|
20250106,174300,84335590,5880,5880,5880,5880,0
|
|
20250106,174200,84335590,5880,5880,5880,5880,0
|
|
20250106,174100,84335590,5880,5880,5880,5880,0
|
|
20250106,174000,84335590,5880,5880,5880,5880,0
|
|
20250106,173900,84335590,5880,5880,5880,5880,0
|
|
20250106,173800,84335590,5880,5880,5880,5880,0
|
|
20250106,173700,84335590,5880,5880,5880,5880,0
|
|
20250106,173600,84335590,5880,5880,5880,5880,0
|
|
20250106,173500,84335590,5880,5880,5880,5880,0
|
|
20250106,173400,84335590,5880,5880,5880,5880,0
|
|
20250106,173300,84335590,5880,5880,5880,5880,0
|
|
20250106,173200,84335590,5880,5880,5880,5880,0
|
|
20250106,173100,84335590,5880,5880,5880,5880,0
|
|
20250106,173000,84335590,5880,5880,5880,5880,0
|
|
20250106,172900,84335590,5880,5880,5880,5880,0
|
|
20250106,172800,84335590,5880,5880,5880,5880,0
|
|
20250106,172700,84335590,5880,5880,5880,5880,0
|
|
20250106,172600,84335590,5880,5880,5880,5880,0
|
|
20250106,172500,84335590,5880,5880,5880,5880,0
|
|
20250106,172400,84335590,5880,5880,5880,5880,0
|
|
20250106,172300,84335590,5880,5880,5880,5880,0
|
|
20250106,172200,84335590,5880,5880,5880,5880,0
|
|
20250106,172100,84335590,5880,5880,5880,5880,0
|
|
20250106,172000,84335590,5880,5880,5880,5880,0
|
|
20250106,171900,84335590,5880,5880,5880,5880,0
|
|
20250106,171800,84335590,5880,5880,5880,5880,110
|
|
20250106,171700,84335590,5880,5880,5880,5880,0
|
|
20250106,171600,84335590,5880,5880,5880,5880,0
|
|
20250106,171500,84335590,5880,5880,5880,5880,0
|
|
20250106,171400,84335590,5880,5880,5880,5880,0
|
|
20250106,171300,84335590,5880,5880,5880,5880,0
|
|
20250106,171200,84335590,5880,5880,5880,5880,0
|
|
20250106,171100,84335590,5880,5880,5880,5880,0
|
|
20250106,171000,84335590,5880,5880,5880,5880,0
|
|
20250106,170900,84335590,5880,5880,5880,5880,0
|
|
20250106,170800,84335590,5880,5880,5880,5880,0
|
|
20250106,170700,84335590,5880,5880,5880,5880,0
|
|
20250106,170600,84335590,5880,5880,5880,5880,0
|
|
20250106,170500,84335590,5880,5880,5880,5880,0
|
|
20250106,170400,84335590,5880,5880,5880,5880,0
|
|
20250106,170300,84335590,5880,5880,5880,5880,0
|
|
20250106,170200,84335590,5880,5880,5880,5880,0
|
|
20250106,170100,84335590,5880,5880,5880,5880,0
|
|
20250106,170000,84335590,5880,5880,5880,5880,0
|
|
20250106,165900,84335590,5880,5880,5880,5880,0
|
|
20250106,165800,84335590,5880,5880,5880,5880,0
|
|
20250106,165700,84335590,5880,5880,5880,5880,0
|
|
20250106,165600,84335590,5880,5880,5880,5880,0
|
|
20250106,165500,84335590,5880,5880,5880,5880,0
|
|
20250106,165400,84335590,5880,5880,5880,5880,0
|
|
20250106,165300,84335590,5880,5880,5880,5880,0
|
|
20250106,165200,84335590,5880,5880,5880,5880,0
|
|
20250106,165100,84335590,5880,5880,5880,5880,0
|
|
20250106,165000,84335590,5880,5880,5880,5880,0
|
|
20250106,164900,84335590,5880,5880,5880,5880,0
|
|
20250106,164800,84335590,5880,5880,5880,5880,110
|
|
20250106,164700,84335590,5880,5880,5880,5880,0
|
|
20250106,164600,84335590,5880,5880,5880,5880,0
|
|
20250106,164500,84335590,5880,5880,5880,5880,0
|
|
20250106,164400,84335590,5880,5880,5880,5880,0
|
|
20250106,164300,84335590,5880,5880,5880,5880,0
|
|
20250106,164200,84335590,5880,5880,5880,5880,0
|
|
20250106,164100,84335590,5880,5880,5880,5880,0
|
|
20250106,164000,84335590,5880,5880,5880,5880,0
|
|
20250106,163900,84335590,5880,5880,5880,5880,0
|
|
20250106,163800,84335590,5880,5880,5880,5880,0
|
|
20250106,163700,84335590,5880,5880,5880,5880,0
|
|
20250106,163600,84335590,5880,5880,5880,5880,0
|
|
20250106,163500,84335590,5880,5880,5880,5880,0
|
|
20250106,163400,84335590,5880,5880,5880,5880,0
|
|
20250106,163300,84335590,5880,5880,5880,5880,0
|
|
20250106,163200,84335590,5880,5880,5880,5880,0
|
|
20250106,163100,84335590,5880,5880,5880,5880,0
|
|
20250106,163000,84335590,5880,5880,5880,5880,0
|
|
20250106,162900,84335590,5880,5880,5880,5880,0
|
|
20250106,162800,84335590,5880,5880,5880,5880,0
|
|
20250106,162700,84335590,5880,5880,5880,5880,0
|
|
20250106,162600,84335590,5880,5880,5880,5880,0
|
|
20250106,162500,84335590,5880,5880,5880,5880,0
|
|
20250106,162400,84335590,5880,5880,5880,5880,0
|
|
20250106,162300,84335590,5880,5880,5880,5880,0
|
|
20250106,162200,84335590,5880,5880,5880,5880,0
|
|
20250106,162100,84335590,5880,5880,5880,5880,0
|
|
20250106,162000,84335590,5880,5880,5880,5880,0
|
|
20250106,161900,84335590,5880,5880,5880,5880,0
|
|
20250106,161800,84335590,5880,5880,5880,5880,110
|
|
20250106,161700,84335590,5880,5880,5880,5880,0
|
|
20250106,161600,84335590,5880,5880,5880,5880,0
|
|
20250106,161500,84335590,5880,5880,5880,5880,0
|
|
20250106,161400,84335590,5880,5880,5880,5880,0
|
|
20250106,161300,84335590,5880,5880,5880,5880,0
|
|
20250106,161200,84335590,5880,5880,5880,5880,0
|
|
20250106,161100,84335590,5880,5880,5880,5880,0
|
|
20250106,161000,84335590,5880,5880,5880,5880,0
|
|
20250106,160900,84335590,5880,5880,5880,5880,0
|
|
20250106,160800,84335590,5880,5880,5880,5880,0
|
|
20250106,160700,84335590,5880,5880,5880,5880,0
|
|
20250106,160600,84335590,5880,5880,5880,5880,0
|
|
20250106,160500,84335590,5880,5880,5880,5880,0
|
|
20250106,160400,84335590,5880,5880,5880,5880,0
|
|
20250106,160300,84335590,5880,5880,5880,5880,0
|
|
20250106,160200,84335590,5880,5880,5880,5880,0
|
|
20250106,160100,84335590,5880,5880,5880,5880,0
|
|
20250106,160000,84335590,5880,5880,5880,5880,0
|
|
20250106,155900,84335590,5880,5880,5880,5880,0
|
|
20250106,155800,84335590,5880,5880,5880,5880,0
|
|
20250106,155700,84335590,5880,5880,5880,5880,0
|
|
20250106,155600,84335590,5880,5880,5880,5880,0
|
|
20250106,155500,84335590,5880,5880,5880,5880,0
|
|
20250106,155400,84335590,5880,5880,5880,5880,0
|
|
20250106,155300,84335590,5880,5880,5880,5880,0
|
|
20250106,155200,84335590,5880,5880,5880,5880,0
|
|
20250106,155100,84335590,5880,5880,5880,5880,0
|
|
20250106,155000,84335590,5880,5880,5880,5880,0
|
|
20250106,154900,84335590,5880,5880,5880,5880,0
|
|
20250106,154800,84335590,5880,5880,5880,5880,110
|
|
20250106,154700,84335590,5880,5880,5880,5880,0
|
|
20250106,154600,84335590,5880,5880,5880,5880,0
|
|
20250106,154500,84335590,5880,5880,5880,5880,0
|
|
20250106,154400,84335590,5880,5880,5880,5880,0
|
|
20250106,154300,84335590,5880,5880,5880,5880,0
|
|
20250106,154200,84335590,5880,5880,5880,5880,0
|
|
20250106,154100,84335590,5880,5880,5880,5880,0
|
|
20250106,154000,84335590,5880,5880,5880,5880,0
|
|
20250106,153900,84335590,5880,5880,5880,5880,0
|
|
20250106,153800,84335590,5880,5880,5880,5880,0
|
|
20250106,153700,84335590,5880,5880,5880,5880,0
|
|
20250106,153600,84335590,5880,5880,5880,5880,0
|
|
20250106,153500,84335590,5880,5880,5880,5880,0
|
|
20250106,153400,84335590,5880,5880,5880,5880,0
|
|
20250106,153300,84335590,5880,5880,5880,5880,0
|
|
20250106,153200,84335590,5880,5880,5880,5880,0
|
|
20250106,153100,84335590,5880,5880,5880,5880,0
|
|
20250106,153000,84335590,5880,5880,5880,5880,110
|
|
20250106,152900,83688790,5870,5870,5870,5870,0
|
|
20250106,152800,83688790,5870,5870,5870,5870,0
|
|
20250106,152700,83688790,5870,5870,5870,5870,0
|
|
20250106,152600,83688790,5870,5870,5870,5870,0
|
|
20250106,152500,83688790,5870,5870,5870,5870,0
|
|
20250106,152400,83688790,5870,5870,5870,5870,0
|
|
20250106,152300,83688790,5870,5870,5870,5870,0
|
|
20250106,152200,83688790,5870,5870,5870,5870,0
|
|
20250106,152100,83688790,5870,5870,5870,5870,0
|
|
20250106,152000,83688790,5870,5870,5870,5870,0
|
|
20250106,151900,83688790,5870,5870,5870,5820,3
|
|
20250106,151800,83671230,5820,5860,5880,5810,1956
|
|
20250106,151700,72267380,5880,5880,5880,5880,0
|
|
20250106,151600,72267380,5880,5880,5880,5880,0
|
|
20250106,151500,72267380,5880,5880,5880,5880,0
|
|
20250106,151400,72267380,5880,5880,5880,5880,1
|
|
20250106,151300,72261500,5860,5860,5860,5860,0
|
|
20250106,151200,72261500,5860,5860,5860,5860,4
|
|
20250106,151100,72238060,5880,5880,5880,5880,2
|
|
20250106,151000,72226300,5890,5890,5890,5890,0
|
|
20250106,150900,72226300,5890,5890,5890,5890,0
|
|
20250106,150800,72226300,5890,5890,5890,5890,0
|
|
20250106,150700,72226300,5890,5890,5890,5890,0
|
|
20250106,150600,72226300,5890,5890,5890,5890,0
|
|
20250106,150500,72226300,5890,5890,5890,5890,0
|
|
20250106,150400,72226300,5890,5890,5890,5890,0
|
|
20250106,150300,72226300,5890,5890,5890,5890,0
|
|
20250106,150200,72226300,5890,5860,5890,5860,222
|
|
20250106,150100,70925350,5890,5890,5890,5890,1
|
|
20250106,150000,70919460,5860,5860,5860,5860,0
|
|
20250106,145900,70919460,5860,5860,5860,5860,1
|
|
20250106,145800,70913600,5860,5860,5860,5860,12
|
|
20250106,145700,70843280,5890,5890,5890,5890,0
|
|
20250106,145600,70843280,5890,5890,5890,5890,1
|
|
20250106,145500,70837390,5890,5890,5890,5890,0
|
|
20250106,145400,70837390,5890,5890,5890,5890,0
|
|
20250106,145300,70837390,5890,5890,5890,5890,0
|
|
20250106,145200,70837390,5890,5890,5890,5890,0
|
|
20250106,145100,70837390,5890,5890,5890,5890,0
|
|
20250106,145000,70837390,5890,5890,5890,5890,0
|
|
20250106,144900,70837390,5890,5890,5890,5890,0
|
|
20250106,144800,70837390,5890,5890,5890,5890,0
|
|
20250106,144700,70837390,5890,5890,5890,5890,0
|
|
20250106,144600,70837390,5890,5890,5890,5890,0
|
|
20250106,144500,70837390,5890,5890,5890,5890,2
|
|
20250106,144400,70825610,5840,5840,5840,5840,0
|
|
20250106,144300,70825610,5840,5870,5870,5840,177
|
|
20250106,144200,69791610,5870,5870,5870,5870,79
|
|
20250106,144100,69327880,5890,5890,5890,5890,0
|
|
20250106,144000,69327880,5890,5890,5890,5890,0
|
|
20250106,143900,69327880,5890,5890,5890,5890,0
|
|
20250106,143800,69327880,5890,5890,5890,5890,0
|
|
20250106,143700,69327880,5890,5890,5890,5890,0
|
|
20250106,143600,69327880,5890,5890,5890,5890,0
|
|
20250106,143500,69327880,5890,5890,5890,5890,0
|
|
20250106,143400,69327880,5890,5890,5890,5890,92
|
|
20250106,143300,68786000,5890,5890,5890,5890,0
|
|
20250106,143200,68786000,5890,5890,5890,5890,0
|
|
20250106,143100,68786000,5890,5890,5890,5890,0
|
|
20250106,143000,68786000,5890,5890,5890,5890,0
|
|
20250106,142900,68786000,5890,5890,5890,5890,0
|
|
20250106,142800,68786000,5890,5890,5890,5890,509
|
|
20250106,142700,65787990,5900,5900,5900,5900,0
|
|
20250106,142600,65787990,5900,5900,5900,5900,0
|
|
20250106,142500,65787990,5900,5900,5900,5900,0
|
|
20250106,142400,65787990,5900,5900,5900,5900,0
|
|
20250106,142300,65787990,5900,5900,5900,5900,0
|
|
20250106,142200,65787990,5900,5900,5900,5900,0
|
|
20250106,142100,65787990,5900,5900,5900,5900,0
|
|
20250106,142000,65787990,5900,5900,5900,5900,0
|
|
20250106,141900,65787990,5900,5900,5900,5900,0
|
|
20250106,141800,65787990,5900,5900,5900,5900,0
|
|
20250106,141700,65787990,5900,5900,5900,5900,0
|
|
20250106,141600,65787990,5900,5900,5900,5900,0
|
|
20250106,141500,65787990,5900,5900,5900,5900,0
|
|
20250106,141400,65787990,5900,5900,5900,5900,0
|
|
20250106,141300,65787990,5900,5900,5900,5900,0
|
|
20250106,141200,65787990,5900,5900,5900,5900,0
|
|
20250106,141100,65787990,5900,5900,5900,5900,3
|
|
20250106,141000,65770290,5900,5900,5900,5900,1
|
|
20250106,140900,65764390,5900,5900,5900,5900,0
|
|
20250106,140800,65764390,5900,5900,5900,5900,0
|
|
20250106,140700,65764390,5900,5880,5900,5880,2030
|
|
20250106,140600,53802940,5880,5880,5880,5880,0
|
|
20250106,140500,53802940,5880,5880,5880,5880,0
|
|
20250106,140400,53802940,5880,5880,5880,5880,0
|
|
20250106,140300,53802940,5880,5880,5880,5880,0
|
|
20250106,140200,53802940,5880,5880,5880,5880,0
|
|
20250106,140100,53802940,5880,5880,5880,5880,0
|
|
20250106,140000,53802940,5880,5880,5880,5880,0
|
|
20250106,135900,53802940,5880,5880,5880,5880,0
|
|
20250106,135800,53802940,5880,5880,5880,5880,0
|
|
20250106,135700,53802940,5880,5880,5880,5880,0
|
|
20250106,135600,53802940,5880,5880,5880,5880,2
|
|
20250106,135500,53791180,5880,5880,5880,5880,0
|
|
20250106,135400,53791180,5880,5880,5880,5880,0
|
|
20250106,135300,53791180,5880,5880,5880,5880,7
|
|
20250106,135200,53750020,5880,5880,5880,5880,0
|
|
20250106,135100,53750020,5880,5880,5880,5880,0
|
|
20250106,135000,53750020,5880,5880,5880,5880,300
|
|
20250106,134900,51986020,5890,5890,5890,5890,0
|
|
20250106,134800,51986020,5890,5890,5890,5890,0
|
|
20250106,134700,51986020,5890,5890,5890,5890,0
|
|
20250106,134600,51986020,5890,5890,5890,5890,0
|
|
20250106,134500,51986020,5890,5890,5890,5890,0
|
|
20250106,134400,51986020,5890,5890,5890,5890,0
|
|
20250106,134300,51986020,5890,5890,5890,5890,0
|
|
20250106,134200,51986020,5890,5890,5890,5890,0
|
|
20250106,134100,51986020,5890,5880,5890,5880,500
|
|
20250106,134000,49042750,5880,5880,5880,5880,0
|
|
20250106,133900,49042750,5880,5880,5880,5880,0
|
|
20250106,133800,49042750,5880,5870,5880,5870,170
|
|
20250106,133700,48043250,5870,5870,5870,5870,261
|
|
20250106,133600,46511180,5870,5870,5870,5870,0
|
|
20250106,133500,46511180,5870,5850,5870,5850,680
|
|
20250106,133400,42521600,5850,5850,5850,5850,170
|
|
20250106,133300,41527100,5830,5830,5830,5830,0
|
|
20250106,133200,41527100,5830,5840,5840,5830,245
|
|
20250106,133100,40098730,5850,5850,5850,5850,0
|
|
20250106,133000,40098730,5850,5850,5850,5850,0
|
|
20250106,132900,40098730,5850,5850,5850,5850,0
|
|
20250106,132800,40098730,5850,5850,5850,5850,0
|
|
20250106,132700,40098730,5850,5850,5850,5850,0
|
|
20250106,132600,40098730,5850,5850,5850,5850,0
|
|
20250106,132500,40098730,5850,5850,5850,5850,0
|
|
20250106,132400,40098730,5850,5850,5850,5850,0
|
|
20250106,132300,40098730,5850,5850,5850,5850,0
|
|
20250106,132200,40098730,5850,5850,5850,5850,0
|
|
20250106,132100,40098730,5850,5850,5850,5850,0
|
|
20250106,132000,40098730,5850,5850,5850,5850,0
|
|
20250106,131900,40098730,5850,5850,5850,5850,10
|
|
20250106,131800,40040230,5850,5850,5850,5850,0
|
|
20250106,131700,40040230,5850,5850,5850,5850,0
|
|
20250106,131600,40040230,5850,5850,5850,5850,0
|
|
20250106,131500,40040230,5850,5850,5850,5850,0
|
|
20250106,131400,40040230,5850,5850,5850,5850,0
|
|
20250106,131300,40040230,5850,5850,5850,5850,0
|
|
20250106,131200,40040230,5850,5850,5850,5850,0
|
|
20250106,131100,40040230,5850,5850,5850,5850,0
|
|
20250106,131000,40040230,5850,5850,5850,5850,0
|
|
20250106,130900,40040230,5850,5850,5850,5850,0
|
|
20250106,130800,40040230,5850,5850,5850,5850,0
|
|
20250106,130700,40040230,5850,5850,5850,5850,0
|
|
20250106,130600,40040230,5850,5850,5850,5850,0
|
|
20250106,130500,40040230,5850,5850,5850,5850,1
|
|
20250106,130400,40034380,5840,5840,5840,5840,0
|
|
20250106,130300,40034380,5840,5840,5840,5840,1
|
|
20250106,130200,40028540,5830,5830,5830,5830,0
|
|
20250106,130100,40028540,5830,5830,5830,5830,0
|
|
20250106,130000,40028540,5830,5830,5830,5830,0
|
|
20250106,125900,40028540,5830,5830,5830,5830,0
|
|
20250106,125800,40028540,5830,5830,5830,5830,0
|
|
20250106,125700,40028540,5830,5830,5830,5830,0
|
|
20250106,125600,40028540,5830,5830,5830,5830,0
|
|
20250106,125500,40028540,5830,5830,5830,5830,840
|
|
20250106,125400,35131340,5830,5830,5830,5830,0
|
|
20250106,125300,35131340,5830,5830,5830,5830,0
|
|
20250106,125200,35131340,5830,5830,5830,5830,0
|
|
20250106,125100,35131340,5830,5830,5830,5830,13
|
|
20250106,125000,35055550,5820,5820,5820,5820,0
|
|
20250106,124900,35055550,5820,5820,5820,5820,0
|
|
20250106,124800,35055550,5820,5820,5820,5820,0
|
|
20250106,124700,35055550,5820,5820,5820,5820,0
|
|
20250106,124600,35055550,5820,5820,5820,5820,0
|
|
20250106,124500,35055550,5820,5820,5820,5820,0
|
|
20250106,124400,35055550,5820,5820,5820,5820,0
|
|
20250106,124300,35055550,5820,5820,5820,5820,0
|
|
20250106,124200,35055550,5820,5820,5820,5820,0
|
|
20250106,124100,35055550,5820,5820,5820,5820,0
|
|
20250106,124000,35055550,5820,5820,5820,5820,1
|
|
20250106,123900,35049730,5820,5820,5820,5820,0
|
|
20250106,123800,35049730,5820,5820,5820,5820,0
|
|
20250106,123700,35049730,5820,5820,5820,5820,0
|
|
20250106,123600,35049730,5820,5820,5820,5820,0
|
|
20250106,123500,35049730,5820,5820,5820,5820,0
|
|
20250106,123400,35049730,5820,5820,5820,5820,0
|
|
20250106,123300,35049730,5820,5820,5820,5820,0
|
|
20250106,123200,35049730,5820,5820,5820,5820,0
|
|
20250106,123100,35049730,5820,5820,5820,5820,0
|
|
20250106,123000,35049730,5820,5830,5830,5820,927
|
|
20250106,122900,29653980,5830,5850,5850,5830,25
|
|
20250106,122800,29507770,5870,5870,5870,5870,0
|
|
20250106,122700,29507770,5870,5870,5870,5870,0
|
|
20250106,122600,29507770,5870,5870,5870,5870,0
|
|
20250106,122500,29507770,5870,5870,5870,5870,0
|
|
20250106,122400,29507770,5870,5870,5870,5870,0
|
|
20250106,122300,29507770,5870,5870,5870,5870,0
|
|
20250106,122200,29507770,5870,5870,5870,5870,0
|
|
20250106,122100,29507770,5870,5870,5870,5870,0
|
|
20250106,122000,29507770,5870,5870,5870,5870,0
|
|
20250106,121900,29507770,5870,5870,5870,5870,0
|
|
20250106,121800,29507770,5870,5870,5870,5870,0
|
|
20250106,121700,29507770,5870,5870,5870,5870,0
|
|
20250106,121600,29507770,5870,5870,5870,5870,0
|
|
20250106,121500,29507770,5870,5870,5870,5870,0
|
|
20250106,121400,29507770,5870,5870,5870,5870,0
|
|
20250106,121300,29507770,5870,5870,5870,5870,0
|
|
20250106,121200,29507770,5870,5870,5870,5870,0
|
|
20250106,121100,29507770,5870,5870,5870,5870,0
|
|
20250106,121000,29507770,5870,5870,5870,5870,0
|
|
20250106,120900,29507770,5870,5870,5870,5870,0
|
|
20250106,120800,29507770,5870,5870,5870,5870,0
|
|
20250106,120700,29507770,5870,5870,5870,5870,0
|
|
20250106,120600,29507770,5870,5870,5870,5870,0
|
|
20250106,120500,29507770,5870,5870,5870,5870,0
|
|
20250106,120400,29507770,5870,5870,5870,5870,0
|
|
20250106,120300,29507770,5870,5870,5870,5870,0
|
|
20250106,120200,29507770,5870,5870,5870,5870,0
|
|
20250106,120100,29507770,5870,5870,5870,5870,0
|
|
20250106,120000,29507770,5870,5870,5870,5870,0
|
|
20250106,115900,29507770,5870,5870,5870,5870,0
|
|
20250106,115800,29507770,5870,5870,5870,5870,0
|
|
20250106,115700,29507770,5870,5870,5870,5870,0
|
|
20250106,115600,29507770,5870,5870,5870,5870,0
|
|
20250106,115500,29507770,5870,5870,5870,5870,0
|
|
20250106,115400,29507770,5870,5870,5870,5870,0
|
|
20250106,115300,29507770,5870,5870,5870,5870,0
|
|
20250106,115200,29507770,5870,5870,5870,5870,0
|
|
20250106,115100,29507770,5870,5870,5870,5870,0
|
|
20250106,115000,29507770,5870,5870,5870,5870,0
|
|
20250106,114900,29507770,5870,5870,5870,5870,0
|
|
20250106,114800,29507770,5870,5870,5870,5870,0
|
|
20250106,114700,29507770,5870,5870,5870,5870,0
|
|
20250106,114600,29507770,5870,5870,5870,5870,0
|
|
20250106,114500,29507770,5870,5870,5870,5870,0
|
|
20250106,114400,29507770,5870,5870,5870,5870,1
|
|
20250106,114300,29501900,5860,5860,5860,5860,53
|
|
20250106,114200,29191320,5850,5840,5850,5840,957
|
|
20250106,114100,23596330,5840,5840,5840,5840,0
|
|
20250106,114000,23596330,5840,5830,5840,5830,163
|
|
20250106,113900,22646030,5830,5830,5830,5830,0
|
|
20250106,113800,22646030,5830,5830,5830,5830,0
|
|
20250106,113700,22646030,5830,5830,5830,5830,0
|
|
20250106,113600,22646030,5830,5830,5830,5830,0
|
|
20250106,113500,22646030,5830,5830,5830,5830,1
|
|
20250106,113400,22640200,5820,5830,5830,5820,111
|
|
20250106,113300,21993180,5840,5840,5840,5840,0
|
|
20250106,113200,21993180,5840,5840,5840,5840,0
|
|
20250106,113100,21993180,5840,5840,5840,5840,0
|
|
20250106,113000,21993180,5840,5840,5840,5840,0
|
|
20250106,112900,21993180,5840,5840,5840,5840,0
|
|
20250106,112800,21993180,5840,5840,5840,5840,0
|
|
20250106,112700,21993180,5840,5840,5840,5840,0
|
|
20250106,112600,21993180,5840,5840,5840,5840,0
|
|
20250106,112500,21993180,5840,5840,5840,5840,1
|
|
20250106,112400,21987340,5820,5820,5820,5820,0
|
|
20250106,112300,21987340,5820,5820,5820,5820,0
|
|
20250106,112200,21987340,5820,5820,5820,5820,0
|
|
20250106,112100,21987340,5820,5820,5820,5820,0
|
|
20250106,112000,21987340,5820,5820,5820,5820,3
|
|
20250106,111900,21969880,5820,5820,5820,5820,0
|
|
20250106,111800,21969880,5820,5820,5820,5820,180
|
|
20250106,111700,20922280,5850,5850,5850,5850,0
|
|
20250106,111600,20922280,5850,5850,5850,5850,0
|
|
20250106,111500,20922280,5850,5850,5850,5850,0
|
|
20250106,111400,20922280,5850,5850,5850,5850,0
|
|
20250106,111300,20922280,5850,5850,5850,5850,0
|
|
20250106,111200,20922280,5850,5850,5850,5850,0
|
|
20250106,111100,20922280,5850,5850,5850,5850,0
|
|
20250106,111000,20922280,5850,5840,5850,5840,11
|
|
20250106,110900,20858030,5820,5820,5820,5820,119
|
|
20250106,110800,20165450,5850,5850,5850,5850,0
|
|
20250106,110700,20165450,5850,5850,5850,5850,0
|
|
20250106,110600,20165450,5850,5850,5850,5850,0
|
|
20250106,110500,20165450,5850,5850,5850,5850,0
|
|
20250106,110400,20165450,5850,5850,5850,5850,0
|
|
20250106,110300,20165450,5850,5850,5850,5850,0
|
|
20250106,110200,20165450,5850,5850,5850,5850,0
|
|
20250106,110100,20165450,5850,5850,5850,5850,10
|
|
20250106,110000,20106950,5850,5850,5850,5850,0
|
|
20250106,105900,20106950,5850,5850,5850,5850,0
|
|
20250106,105800,20106950,5850,5850,5850,5850,1
|
|
20250106,105700,20101100,5840,5840,5840,5840,0
|
|
20250106,105600,20101100,5840,5840,5840,5840,1
|
|
20250106,105500,20095260,5830,5830,5830,5830,42
|
|
20250106,105400,19850400,5830,5830,5830,5830,50
|
|
20250106,105300,19558900,5830,5830,5830,5830,0
|
|
20250106,105200,19558900,5830,5840,5850,5830,112
|
|
20250106,105100,18904180,5840,5840,5840,5840,50
|
|
20250106,105000,18612180,5840,5840,5840,5840,85
|
|
20250106,104900,18115780,5840,5840,5840,5840,0
|
|
20250106,104800,18115780,5840,5840,5840,5840,0
|
|
20250106,104700,18115780,5840,5830,5840,5830,116
|
|
20250106,104600,17439430,5830,5830,5830,5830,0
|
|
20250106,104500,17439430,5830,5830,5830,5830,0
|
|
20250106,104400,17439430,5830,5820,5830,5820,128
|
|
20250106,104300,16694220,5820,5820,5820,5820,0
|
|
20250106,104200,16694220,5820,5810,5820,5810,68
|
|
20250106,104100,16299040,5800,5800,5800,5800,0
|
|
20250106,104000,16299040,5800,5800,5800,5800,7
|
|
20250106,103900,16258440,5810,5810,5810,5810,0
|
|
20250106,103800,16258440,5810,5810,5810,5810,0
|
|
20250106,103700,16258440,5810,5810,5810,5810,1
|
|
20250106,103600,16252630,5810,5810,5810,5810,59
|
|
20250106,103500,15909840,5810,5810,5810,5810,8
|
|
20250106,103400,15863360,5810,5810,5810,5810,0
|
|
20250106,103300,15863360,5810,5810,5810,5810,0
|
|
20250106,103200,15863360,5810,5810,5810,5810,0
|
|
20250106,103100,15863360,5810,5810,5810,5810,0
|
|
20250106,103000,15863360,5810,5810,5810,5810,0
|
|
20250106,102900,15863360,5810,5810,5810,5810,0
|
|
20250106,102800,15863360,5810,5810,5810,5810,0
|
|
20250106,102700,15863360,5810,5810,5810,5810,0
|
|
20250106,102600,15863360,5810,5810,5810,5810,0
|
|
20250106,102500,15863360,5810,5810,5810,5810,0
|
|
20250106,102400,15863360,5810,5810,5810,5810,0
|
|
20250106,102300,15863360,5810,5810,5810,5810,0
|
|
20250106,102200,15863360,5810,5810,5810,5810,0
|
|
20250106,102100,15863360,5810,5810,5810,5810,0
|
|
20250106,102000,15863360,5810,5810,5810,5810,0
|
|
20250106,101900,15863360,5810,5810,5810,5810,0
|
|
20250106,101800,15863360,5810,5810,5810,5810,60
|
|
20250106,101700,15514760,5810,5800,5810,5800,58
|
|
20250106,101600,15177880,5810,5810,5810,5810,0
|
|
20250106,101500,15177880,5810,5810,5810,5810,0
|
|
20250106,101400,15177880,5810,5810,5810,5810,16
|
|
20250106,101300,15084920,5810,5810,5810,5810,0
|
|
20250106,101200,15084920,5810,5810,5810,5810,1
|
|
20250106,101100,15079110,5810,5790,5810,5790,130
|
|
20250106,101000,14325850,5810,5810,5810,5810,0
|
|
20250106,100900,14325850,5810,5810,5810,5810,0
|
|
20250106,100800,14325850,5810,5810,5810,5810,32
|
|
20250106,100700,14139930,5810,5810,5810,5810,0
|
|
20250106,100600,14139930,5810,5810,5810,5810,37
|
|
20250106,100500,13924960,5800,5780,5800,5780,1101
|
|
20250106,100400,7555650,5780,5780,5780,5780,0
|
|
20250106,100300,7555650,5780,5780,5780,5780,0
|
|
20250106,100200,7555650,5780,5780,5780,5780,10
|
|
20250106,100100,7497850,5780,5780,5780,5780,0
|
|
20250106,100000,7497850,5780,5780,5780,5780,0
|
|
20250106,095900,7497850,5780,5780,5780,5780,0
|
|
20250106,095800,7497850,5780,5780,5780,5780,0
|
|
20250106,095700,7497850,5780,5780,5780,5780,0
|
|
20250106,095600,7497850,5780,5780,5780,5780,0
|
|
20250106,095500,7497850,5780,5780,5780,5780,0
|
|
20250106,095400,7497850,5780,5780,5780,5780,0
|
|
20250106,095300,7497850,5780,5780,5780,5780,0
|
|
20250106,095200,7497850,5780,5780,5780,5780,100
|
|
20250106,095100,6919850,5780,5780,5780,5780,48
|
|
20250106,095000,6642410,5780,5780,5780,5780,0
|
|
20250106,094900,6642410,5780,5780,5780,5780,11
|
|
20250106,094800,6578830,5780,5780,5780,5780,2
|
|
20250106,094700,6567270,5780,5780,5780,5780,0
|
|
20250106,094600,6567270,5780,5780,5780,5780,20
|
|
20250106,094500,6451670,5780,5780,5780,5780,0
|
|
20250106,094400,6451670,5780,5790,5800,5780,459
|
|
20250106,094300,3798310,5780,5780,5780,5780,0
|
|
20250106,094200,3798310,5780,5780,5780,5780,0
|
|
20250106,094100,3798310,5780,5780,5780,5780,573
|
|
20250106,094000,486370,5760,5770,5770,5760,13
|
|
20250106,093900,411390,5780,5780,5780,5780,0
|
|
20250106,093800,411390,5780,5780,5780,5780,15
|
|
20250106,093700,324690,5780,5780,5780,5780,0
|
|
20250106,093600,324690,5780,5780,5780,5780,0
|
|
20250106,093500,324690,5780,5780,5780,5780,0
|
|
20250106,093400,324690,5780,5780,5780,5780,0
|
|
20250106,093300,324690,5780,5780,5780,5780,0
|
|
20250106,093200,324690,5780,5780,5780,5780,0
|
|
20250106,093100,324690,5780,5780,5780,5780,0
|
|
20250106,093000,324690,5780,5780,5780,5780,0
|
|
20250106,092900,324690,5780,5780,5780,5780,0
|
|
20250106,092800,324690,5780,5780,5780,5780,2
|
|
20250106,092700,313130,5800,5800,5800,5800,0
|
|
20250106,092600,313130,5800,5800,5800,5800,0
|
|
20250106,092500,313130,5800,5800,5800,5800,0
|
|
20250106,092400,313130,5800,5800,5800,5800,1
|
|
20250106,092300,307330,5780,5780,5780,5780,0
|
|
20250106,092200,307330,5780,5790,5790,5780,5
|
|
20250106,092100,278400,5780,5780,5780,5780,0
|
|
20250106,092000,278400,5780,5780,5780,5780,0
|
|
20250106,091900,278400,5780,5780,5780,5780,8
|
|
20250106,091800,232160,5790,5790,5790,5790,0
|
|
20250106,091700,232160,5790,5790,5790,5790,0
|
|
20250106,091600,232160,5790,5790,5790,5790,0
|
|
20250106,091500,232160,5790,5790,5790,5790,2
|
|
20250106,091400,220580,5790,5790,5790,5790,1
|
|
20250106,091300,214790,5800,5800,5800,5800,0
|
|
20250106,091200,214790,5800,5800,5800,5800,11
|
|
20250106,091100,150990,5780,5780,5780,5780,0
|
|
20250106,091000,150990,5780,5780,5780,5780,0
|
|
20250106,090900,150990,5780,5780,5780,5780,0
|
|
20250106,090800,150990,5780,5780,5780,5780,0
|
|
20250106,090700,150990,5780,5780,5780,5780,0
|
|
20250106,090600,150990,5780,5780,5780,5780,0
|
|
20250106,090500,150990,5780,5780,5780,5780,2
|
|
20250106,090400,139430,5800,5800,5800,5800,1
|
|
20250106,090300,133630,5810,5810,5810,5810,0
|
|
20250106,090200,133630,5810,5810,5810,5810,0
|
|
20250106,090100,133630,5810,5810,5810,5810,0
|
|
20250106,090000,133630,5810,5810,5810,5810,23
|