621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,191800,78694110,5880,5880,5880,5880,12
|
|
20250107,191700,78694110,5880,5880,5880,5880,0
|
|
20250107,191600,78694110,5880,5880,5880,5880,0
|
|
20250107,191500,78694110,5880,5880,5880,5880,0
|
|
20250107,191400,78694110,5880,5880,5880,5880,0
|
|
20250107,191300,78694110,5880,5880,5880,5880,0
|
|
20250107,191200,78694110,5880,5880,5880,5880,0
|
|
20250107,191100,78694110,5880,5880,5880,5880,0
|
|
20250107,191000,78694110,5880,5880,5880,5880,0
|
|
20250107,190900,78694110,5880,5880,5880,5880,0
|
|
20250107,190800,78694110,5880,5880,5880,5880,0
|
|
20250107,190700,78694110,5880,5880,5880,5880,0
|
|
20250107,190600,78694110,5880,5880,5880,5880,0
|
|
20250107,190500,78694110,5880,5880,5880,5880,0
|
|
20250107,190400,78694110,5880,5880,5880,5880,0
|
|
20250107,190300,78694110,5880,5880,5880,5880,0
|
|
20250107,190200,78694110,5880,5880,5880,5880,0
|
|
20250107,190100,78694110,5880,5880,5880,5880,0
|
|
20250107,190000,78694110,5880,5880,5880,5880,0
|
|
20250107,185900,78694110,5880,5880,5880,5880,0
|
|
20250107,185800,78694110,5880,5880,5880,5880,0
|
|
20250107,185700,78694110,5880,5880,5880,5880,0
|
|
20250107,185600,78694110,5880,5880,5880,5880,0
|
|
20250107,185500,78694110,5880,5880,5880,5880,0
|
|
20250107,185400,78694110,5880,5880,5880,5880,0
|
|
20250107,185300,78694110,5880,5880,5880,5880,0
|
|
20250107,185200,78694110,5880,5880,5880,5880,0
|
|
20250107,185100,78694110,5880,5880,5880,5880,0
|
|
20250107,185000,78694110,5880,5880,5880,5880,0
|
|
20250107,184900,78694110,5880,5880,5880,5880,0
|
|
20250107,184800,78694110,5880,5880,5880,5880,12
|
|
20250107,184700,78694110,5880,5880,5880,5880,0
|
|
20250107,184600,78694110,5880,5880,5880,5880,0
|
|
20250107,184500,78694110,5880,5880,5880,5880,0
|
|
20250107,184400,78694110,5880,5880,5880,5880,0
|
|
20250107,184300,78694110,5880,5880,5880,5880,0
|
|
20250107,184200,78694110,5880,5880,5880,5880,0
|
|
20250107,184100,78694110,5880,5880,5880,5880,0
|
|
20250107,184000,78694110,5880,5880,5880,5880,0
|
|
20250107,183900,78694110,5880,5880,5880,5880,0
|
|
20250107,183800,78694110,5880,5880,5880,5880,0
|
|
20250107,183700,78694110,5880,5880,5880,5880,0
|
|
20250107,183600,78694110,5880,5880,5880,5880,0
|
|
20250107,183500,78694110,5880,5880,5880,5880,0
|
|
20250107,183400,78694110,5880,5880,5880,5880,0
|
|
20250107,183300,78694110,5880,5880,5880,5880,0
|
|
20250107,183200,78694110,5880,5880,5880,5880,0
|
|
20250107,183100,78694110,5880,5880,5880,5880,0
|
|
20250107,183000,78694110,5880,5880,5880,5880,0
|
|
20250107,182900,78694110,5880,5880,5880,5880,0
|
|
20250107,182800,78694110,5880,5880,5880,5880,0
|
|
20250107,182700,78694110,5880,5880,5880,5880,0
|
|
20250107,182600,78694110,5880,5880,5880,5880,0
|
|
20250107,182500,78694110,5880,5880,5880,5880,0
|
|
20250107,182400,78694110,5880,5880,5880,5880,0
|
|
20250107,182300,78694110,5880,5880,5880,5880,0
|
|
20250107,182200,78694110,5880,5880,5880,5880,0
|
|
20250107,182100,78694110,5880,5880,5880,5880,0
|
|
20250107,182000,78694110,5880,5880,5880,5880,0
|
|
20250107,181900,78694110,5880,5880,5880,5880,0
|
|
20250107,181800,78694110,5880,5880,5880,5880,12
|
|
20250107,181700,78694110,5880,5880,5880,5880,0
|
|
20250107,181600,78694110,5880,5880,5880,5880,0
|
|
20250107,181500,78694110,5880,5880,5880,5880,0
|
|
20250107,181400,78694110,5880,5880,5880,5880,0
|
|
20250107,181300,78694110,5880,5880,5880,5880,0
|
|
20250107,181200,78694110,5880,5880,5880,5880,0
|
|
20250107,181100,78694110,5880,5880,5880,5880,0
|
|
20250107,181000,78694110,5880,5880,5880,5880,0
|
|
20250107,180900,78694110,5880,5880,5880,5880,0
|
|
20250107,180800,78694110,5880,5880,5880,5880,0
|
|
20250107,180700,78694110,5880,5880,5880,5880,0
|
|
20250107,180600,78694110,5880,5880,5880,5880,0
|
|
20250107,180500,78694110,5880,5880,5880,5880,0
|
|
20250107,180400,78694110,5880,5880,5880,5880,0
|
|
20250107,180300,78694110,5880,5880,5880,5880,0
|
|
20250107,180200,78694110,5880,5880,5880,5880,0
|
|
20250107,180100,78694110,5880,5880,5880,5880,0
|
|
20250107,180000,78694110,5880,5880,5880,5880,0
|
|
20250107,175900,78694110,5880,5880,5880,5880,0
|
|
20250107,175800,78694110,5880,5880,5880,5880,0
|
|
20250107,175700,78694110,5880,5880,5880,5880,0
|
|
20250107,175600,78694110,5880,5880,5880,5880,0
|
|
20250107,175500,78694110,5880,5880,5880,5880,0
|
|
20250107,175400,78694110,5880,5880,5880,5880,0
|
|
20250107,175300,78694110,5880,5880,5880,5880,0
|
|
20250107,175200,78694110,5880,5880,5880,5880,0
|
|
20250107,175100,78694110,5880,5880,5880,5880,0
|
|
20250107,175000,78694110,5880,5880,5880,5880,0
|
|
20250107,174900,78694110,5880,5880,5880,5880,0
|
|
20250107,174800,78694110,5880,5880,5880,5880,12
|
|
20250107,174700,78694110,5880,5880,5880,5880,0
|
|
20250107,174600,78694110,5880,5880,5880,5880,0
|
|
20250107,174500,78694110,5880,5880,5880,5880,0
|
|
20250107,174400,78694110,5880,5880,5880,5880,0
|
|
20250107,174300,78694110,5880,5880,5880,5880,0
|
|
20250107,174200,78694110,5880,5880,5880,5880,0
|
|
20250107,174100,78694110,5880,5880,5880,5880,0
|
|
20250107,174000,78694110,5880,5880,5880,5880,0
|
|
20250107,173900,78694110,5880,5880,5880,5880,0
|
|
20250107,173800,78694110,5880,5880,5880,5880,0
|
|
20250107,173700,78694110,5880,5880,5880,5880,0
|
|
20250107,173600,78694110,5880,5880,5880,5880,0
|
|
20250107,173500,78694110,5880,5880,5880,5880,0
|
|
20250107,173400,78694110,5880,5880,5880,5880,0
|
|
20250107,173300,78694110,5880,5880,5880,5880,0
|
|
20250107,173200,78694110,5880,5880,5880,5880,0
|
|
20250107,173100,78694110,5880,5880,5880,5880,0
|
|
20250107,173000,78694110,5880,5880,5880,5880,0
|
|
20250107,172900,78694110,5880,5880,5880,5880,0
|
|
20250107,172800,78694110,5880,5880,5880,5880,0
|
|
20250107,172700,78694110,5880,5880,5880,5880,0
|
|
20250107,172600,78694110,5880,5880,5880,5880,0
|
|
20250107,172500,78694110,5880,5880,5880,5880,0
|
|
20250107,172400,78694110,5880,5880,5880,5880,0
|
|
20250107,172300,78694110,5880,5880,5880,5880,0
|
|
20250107,172200,78694110,5880,5880,5880,5880,0
|
|
20250107,172100,78694110,5880,5880,5880,5880,0
|
|
20250107,172000,78694110,5880,5880,5880,5880,0
|
|
20250107,171900,78694110,5880,5880,5880,5880,0
|
|
20250107,171800,78694110,5880,5880,5880,5880,12
|
|
20250107,171700,78694110,5880,5880,5880,5880,0
|
|
20250107,171600,78694110,5880,5880,5880,5880,0
|
|
20250107,171500,78694110,5880,5880,5880,5880,0
|
|
20250107,171400,78694110,5880,5880,5880,5880,0
|
|
20250107,171300,78694110,5880,5880,5880,5880,0
|
|
20250107,171200,78694110,5880,5880,5880,5880,0
|
|
20250107,171100,78694110,5880,5880,5880,5880,0
|
|
20250107,171000,78694110,5880,5880,5880,5880,0
|
|
20250107,170900,78694110,5880,5880,5880,5880,0
|
|
20250107,170800,78694110,5880,5880,5880,5880,0
|
|
20250107,170700,78694110,5880,5880,5880,5880,0
|
|
20250107,170600,78694110,5880,5880,5880,5880,0
|
|
20250107,170500,78694110,5880,5880,5880,5880,0
|
|
20250107,170400,78694110,5880,5880,5880,5880,0
|
|
20250107,170300,78694110,5880,5880,5880,5880,0
|
|
20250107,170200,78694110,5880,5880,5880,5880,0
|
|
20250107,170100,78694110,5880,5880,5880,5880,0
|
|
20250107,170000,78694110,5880,5880,5880,5880,0
|
|
20250107,165900,78694110,5880,5880,5880,5880,0
|
|
20250107,165800,78694110,5880,5880,5880,5880,0
|
|
20250107,165700,78694110,5880,5880,5880,5880,0
|
|
20250107,165600,78694110,5880,5880,5880,5880,0
|
|
20250107,165500,78694110,5880,5880,5880,5880,0
|
|
20250107,165400,78694110,5880,5880,5880,5880,0
|
|
20250107,165300,78694110,5880,5880,5880,5880,0
|
|
20250107,165200,78694110,5880,5880,5880,5880,0
|
|
20250107,165100,78694110,5880,5880,5880,5880,0
|
|
20250107,165000,78694110,5880,5880,5880,5880,0
|
|
20250107,164900,78694110,5880,5880,5880,5880,0
|
|
20250107,164800,78694110,5880,5880,5880,5880,12
|
|
20250107,164700,78694110,5880,5880,5880,5880,0
|
|
20250107,164600,78694110,5880,5880,5880,5880,0
|
|
20250107,164500,78694110,5880,5880,5880,5880,0
|
|
20250107,164400,78694110,5880,5880,5880,5880,0
|
|
20250107,164300,78694110,5880,5880,5880,5880,0
|
|
20250107,164200,78694110,5880,5880,5880,5880,0
|
|
20250107,164100,78694110,5880,5880,5880,5880,0
|
|
20250107,164000,78694110,5880,5880,5880,5880,0
|
|
20250107,163900,78694110,5880,5880,5880,5880,0
|
|
20250107,163800,78694110,5880,5880,5880,5880,0
|
|
20250107,163700,78694110,5880,5880,5880,5880,0
|
|
20250107,163600,78694110,5880,5880,5880,5880,0
|
|
20250107,163500,78694110,5880,5880,5880,5880,0
|
|
20250107,163400,78694110,5880,5880,5880,5880,0
|
|
20250107,163300,78694110,5880,5880,5880,5880,0
|
|
20250107,163200,78694110,5880,5880,5880,5880,0
|
|
20250107,163100,78694110,5880,5880,5880,5880,0
|
|
20250107,163000,78694110,5880,5880,5880,5880,0
|
|
20250107,162900,78694110,5880,5880,5880,5880,0
|
|
20250107,162800,78694110,5880,5880,5880,5880,0
|
|
20250107,162700,78694110,5880,5880,5880,5880,0
|
|
20250107,162600,78694110,5880,5880,5880,5880,0
|
|
20250107,162500,78694110,5880,5880,5880,5880,0
|
|
20250107,162400,78694110,5880,5880,5880,5880,0
|
|
20250107,162300,78694110,5880,5880,5880,5880,0
|
|
20250107,162200,78694110,5880,5880,5880,5880,0
|
|
20250107,162100,78694110,5880,5880,5880,5880,0
|
|
20250107,162000,78694110,5880,5880,5880,5880,0
|
|
20250107,161900,78694110,5880,5880,5880,5880,0
|
|
20250107,161800,78694110,5880,5880,5880,5880,12
|
|
20250107,161700,78694110,5880,5880,5880,5880,0
|
|
20250107,161600,78694110,5880,5880,5880,5880,0
|
|
20250107,161500,78694110,5880,5880,5880,5880,0
|
|
20250107,161400,78694110,5880,5880,5880,5880,0
|
|
20250107,161300,78694110,5880,5880,5880,5880,0
|
|
20250107,161200,78694110,5880,5880,5880,5880,0
|
|
20250107,161100,78694110,5880,5880,5880,5880,0
|
|
20250107,161000,78694110,5880,5880,5880,5880,0
|
|
20250107,160900,78694110,5880,5880,5880,5880,0
|
|
20250107,160800,78694110,5880,5880,5880,5880,0
|
|
20250107,160700,78694110,5880,5880,5880,5880,0
|
|
20250107,160600,78694110,5880,5880,5880,5880,0
|
|
20250107,160500,78694110,5880,5880,5880,5880,0
|
|
20250107,160400,78694110,5880,5880,5880,5880,0
|
|
20250107,160300,78694110,5880,5880,5880,5880,0
|
|
20250107,160200,78694110,5880,5880,5880,5880,0
|
|
20250107,160100,78694110,5880,5880,5880,5880,0
|
|
20250107,160000,78694110,5880,5880,5880,5880,0
|
|
20250107,155900,78694110,5880,5880,5880,5880,0
|
|
20250107,155800,78694110,5880,5880,5880,5880,0
|
|
20250107,155700,78694110,5880,5880,5880,5880,0
|
|
20250107,155600,78694110,5880,5880,5880,5880,0
|
|
20250107,155500,78694110,5880,5880,5880,5880,0
|
|
20250107,155400,78694110,5880,5880,5880,5880,0
|
|
20250107,155300,78694110,5880,5880,5880,5880,0
|
|
20250107,155200,78694110,5880,5880,5880,5880,0
|
|
20250107,155100,78694110,5880,5880,5880,5880,0
|
|
20250107,155000,78694110,5880,5880,5880,5880,0
|
|
20250107,154900,78694110,5880,5880,5880,5880,0
|
|
20250107,154800,78694110,5880,5880,5880,5880,12
|
|
20250107,154700,78694110,5880,5880,5880,5880,0
|
|
20250107,154600,78694110,5880,5880,5880,5880,0
|
|
20250107,154500,78694110,5880,5880,5880,5880,0
|
|
20250107,154400,78694110,5880,5880,5880,5880,0
|
|
20250107,154300,78694110,5880,5880,5880,5880,0
|
|
20250107,154200,78694110,5880,5880,5880,5880,0
|
|
20250107,154100,78694110,5880,5880,5880,5880,0
|
|
20250107,154000,78694110,5880,5880,5880,5880,0
|
|
20250107,153900,78694110,5880,5880,5880,5880,0
|
|
20250107,153800,78694110,5880,5880,5880,5880,0
|
|
20250107,153700,78694110,5880,5880,5880,5880,0
|
|
20250107,153600,78694110,5880,5880,5880,5880,0
|
|
20250107,153500,78694110,5880,5880,5880,5880,0
|
|
20250107,153400,78694110,5880,5880,5880,5880,0
|
|
20250107,153300,78694110,5880,5880,5880,5880,0
|
|
20250107,153200,78694110,5880,5880,5880,5880,0
|
|
20250107,153100,78694110,5880,5880,5880,5880,0
|
|
20250107,153000,78694110,5880,5880,5880,5880,12
|
|
20250107,152900,78623550,5900,5900,5900,5900,0
|
|
20250107,152800,78623550,5900,5900,5900,5900,0
|
|
20250107,152700,78623550,5900,5900,5900,5900,0
|
|
20250107,152600,78623550,5900,5900,5900,5900,0
|
|
20250107,152500,78623550,5900,5900,5900,5900,0
|
|
20250107,152400,78623550,5900,5900,5900,5900,0
|
|
20250107,152300,78623550,5900,5900,5900,5900,0
|
|
20250107,152200,78623550,5900,5900,5900,5900,0
|
|
20250107,152100,78623550,5900,5900,5900,5900,0
|
|
20250107,152000,78623550,5900,5900,5900,5900,0
|
|
20250107,151900,78623550,5900,5890,5900,5890,3
|
|
20250107,151800,78605860,5880,5880,5880,5880,8
|
|
20250107,151700,78558820,5880,5880,5880,5880,0
|
|
20250107,151600,78558820,5880,5880,5880,5880,0
|
|
20250107,151500,78558820,5880,5880,5880,5880,0
|
|
20250107,151400,78558820,5880,5880,5880,5880,0
|
|
20250107,151300,78558820,5880,5880,5880,5880,0
|
|
20250107,151200,78558820,5880,5880,5880,5880,0
|
|
20250107,151100,78558820,5880,5880,5880,5880,0
|
|
20250107,151000,78558820,5880,5880,5880,5880,0
|
|
20250107,150900,78558820,5880,5880,5880,5880,0
|
|
20250107,150800,78558820,5880,5880,5880,5880,0
|
|
20250107,150700,78558820,5880,5880,5880,5880,0
|
|
20250107,150600,78558820,5880,5880,5880,5880,0
|
|
20250107,150500,78558820,5880,5880,5880,5880,0
|
|
20250107,150400,78558820,5880,5880,5880,5880,0
|
|
20250107,150300,78558820,5880,5880,5880,5880,0
|
|
20250107,150200,78558820,5880,5870,5880,5870,505
|
|
20250107,150100,75590470,5860,5860,5860,5860,0
|
|
20250107,150000,75590470,5860,5860,5860,5860,12
|
|
20250107,145900,75520150,5890,5890,5890,5890,0
|
|
20250107,145800,75520150,5890,5890,5890,5890,0
|
|
20250107,145700,75520150,5890,5890,5890,5890,0
|
|
20250107,145600,75520150,5890,5890,5890,5890,0
|
|
20250107,145500,75520150,5890,5890,5890,5890,0
|
|
20250107,145400,75520150,5890,5870,5890,5870,1500
|
|
20250107,145300,66691730,5860,5860,5860,5860,0
|
|
20250107,145200,66691730,5860,5860,5860,5860,182
|
|
20250107,145100,65625210,5880,5880,5880,5880,0
|
|
20250107,145000,65625210,5880,5880,5880,5880,0
|
|
20250107,144900,65625210,5880,5880,5880,5880,0
|
|
20250107,144800,65625210,5880,5880,5880,5880,0
|
|
20250107,144700,65625210,5880,5880,5880,5880,2
|
|
20250107,144600,65613450,5860,5860,5860,5860,0
|
|
20250107,144500,65613450,5860,5860,5860,5860,0
|
|
20250107,144400,65613450,5860,5860,5860,5860,0
|
|
20250107,144300,65613450,5860,5860,5860,5860,0
|
|
20250107,144200,65613450,5860,5860,5860,5860,0
|
|
20250107,144100,65613450,5860,5850,5860,5850,332
|
|
20250107,144000,63668640,5850,5850,5850,5850,0
|
|
20250107,143900,63668640,5850,5850,5850,5850,0
|
|
20250107,143800,63668640,5850,5850,5850,5850,0
|
|
20250107,143700,63668640,5850,5850,5850,5850,0
|
|
20250107,143600,63668640,5850,5850,5850,5850,0
|
|
20250107,143500,63668640,5850,5850,5850,5850,0
|
|
20250107,143400,63668640,5850,5850,5850,5850,0
|
|
20250107,143300,63668640,5850,5850,5850,5850,0
|
|
20250107,143200,63668640,5850,5850,5850,5850,0
|
|
20250107,143100,63668640,5850,5850,5850,5850,0
|
|
20250107,143000,63668640,5850,5850,5850,5850,0
|
|
20250107,142900,63668640,5850,5850,5850,5850,0
|
|
20250107,142800,63668640,5850,5850,5850,5850,0
|
|
20250107,142700,63668640,5850,5850,5850,5850,0
|
|
20250107,142600,63668640,5850,5850,5850,5850,0
|
|
20250107,142500,63668640,5850,5850,5850,5850,0
|
|
20250107,142400,63668640,5850,5850,5850,5850,0
|
|
20250107,142300,63668640,5850,5850,5850,5850,1
|
|
20250107,142200,63662790,5850,5850,5850,5850,0
|
|
20250107,142100,63662790,5850,5850,5850,5850,0
|
|
20250107,142000,63662790,5850,5850,5850,5850,0
|
|
20250107,141900,63662790,5850,5850,5850,5850,0
|
|
20250107,141800,63662790,5850,5850,5850,5850,0
|
|
20250107,141700,63662790,5850,5850,5850,5850,0
|
|
20250107,141600,63662790,5850,5850,5850,5850,0
|
|
20250107,141500,63662790,5850,5850,5850,5850,0
|
|
20250107,141400,63662790,5850,5850,5850,5850,0
|
|
20250107,141300,63662790,5850,5850,5850,5850,0
|
|
20250107,141200,63662790,5850,5850,5850,5850,0
|
|
20250107,141100,63662790,5850,5850,5850,5850,0
|
|
20250107,141000,63662790,5850,5850,5850,5850,0
|
|
20250107,140900,63662790,5850,5850,5850,5850,0
|
|
20250107,140800,63662790,5850,5850,5850,5850,0
|
|
20250107,140700,63662790,5850,5850,5850,5850,0
|
|
20250107,140600,63662790,5850,5850,5850,5850,0
|
|
20250107,140500,63662790,5850,5850,5850,5850,0
|
|
20250107,140400,63662790,5850,5850,5850,5850,0
|
|
20250107,140300,63662790,5850,5850,5850,5850,0
|
|
20250107,140200,63662790,5850,5850,5850,5850,0
|
|
20250107,140100,63662790,5850,5850,5850,5850,42
|
|
20250107,140000,63417090,5850,5850,5850,5850,0
|
|
20250107,135900,63417090,5850,5850,5850,5850,182
|
|
20250107,135800,62352390,5850,5850,5850,5850,0
|
|
20250107,135700,62352390,5850,5850,5850,5850,0
|
|
20250107,135600,62352390,5850,5860,5860,5850,300
|
|
20250107,135500,60596180,5860,5860,5860,5860,100
|
|
20250107,135400,60010180,5880,5880,5880,5880,0
|
|
20250107,135300,60010180,5880,5880,5880,5880,0
|
|
20250107,135200,60010180,5880,5880,5880,5880,0
|
|
20250107,135100,60010180,5880,5880,5880,5880,0
|
|
20250107,135000,60010180,5880,5880,5880,5880,0
|
|
20250107,134900,60010180,5880,5880,5880,5880,0
|
|
20250107,134800,60010180,5880,5880,5880,5880,0
|
|
20250107,134700,60010180,5880,5880,5880,5880,0
|
|
20250107,134600,60010180,5880,5880,5880,5880,0
|
|
20250107,134500,60010180,5880,5880,5880,5880,0
|
|
20250107,134400,60010180,5880,5880,5880,5880,3
|
|
20250107,134300,59992540,5860,5860,5860,5860,0
|
|
20250107,134200,59992540,5860,5860,5860,5860,0
|
|
20250107,134100,59992540,5860,5860,5860,5860,0
|
|
20250107,134000,59992540,5860,5860,5860,5860,0
|
|
20250107,133900,59992540,5860,5860,5860,5860,0
|
|
20250107,133800,59992540,5860,5860,5860,5860,0
|
|
20250107,133700,59992540,5860,5860,5860,5860,0
|
|
20250107,133600,59992540,5860,5860,5860,5860,0
|
|
20250107,133500,59992540,5860,5860,5860,5860,0
|
|
20250107,133400,59992540,5860,5860,5860,5860,0
|
|
20250107,133300,59992540,5860,5860,5860,5860,0
|
|
20250107,133200,59992540,5860,5860,5860,5860,0
|
|
20250107,133100,59992540,5860,5860,5860,5860,0
|
|
20250107,133000,59992540,5860,5860,5860,5860,0
|
|
20250107,132900,59992540,5860,5860,5860,5860,0
|
|
20250107,132800,59992540,5860,5860,5860,5860,0
|
|
20250107,132700,59992540,5860,5860,5860,5860,0
|
|
20250107,132600,59992540,5860,5860,5860,5860,0
|
|
20250107,132500,59992540,5860,5860,5860,5860,0
|
|
20250107,132400,59992540,5860,5860,5860,5860,100
|
|
20250107,132300,59406540,5880,5880,5880,5880,0
|
|
20250107,132200,59406540,5880,5880,5880,5880,0
|
|
20250107,132100,59406540,5880,5880,5880,5880,0
|
|
20250107,132000,59406540,5880,5880,5880,5880,1
|
|
20250107,131900,59400660,5870,5870,5870,5870,0
|
|
20250107,131800,59400660,5870,5870,5870,5870,0
|
|
20250107,131700,59400660,5870,5870,5870,5870,0
|
|
20250107,131600,59400660,5870,5870,5870,5870,0
|
|
20250107,131500,59400660,5870,5870,5870,5870,0
|
|
20250107,131400,59400660,5870,5870,5870,5870,0
|
|
20250107,131300,59400660,5870,5870,5870,5870,306
|
|
20250107,131200,57604440,5870,5870,5870,5870,0
|
|
20250107,131100,57604440,5870,5870,5870,5870,0
|
|
20250107,131000,57604440,5870,5870,5870,5870,14
|
|
20250107,130900,57522260,5870,5870,5870,5870,0
|
|
20250107,130800,57522260,5870,5870,5870,5870,0
|
|
20250107,130700,57522260,5870,5870,5870,5870,0
|
|
20250107,130600,57522260,5870,5870,5870,5870,0
|
|
20250107,130500,57522260,5870,5870,5870,5870,0
|
|
20250107,130400,57522260,5870,5870,5870,5870,0
|
|
20250107,130300,57522260,5870,5870,5870,5870,0
|
|
20250107,130200,57522260,5870,5870,5870,5870,0
|
|
20250107,130100,57522260,5870,5870,5870,5870,0
|
|
20250107,130000,57522260,5870,5870,5870,5870,0
|
|
20250107,125900,57522260,5870,5870,5870,5870,0
|
|
20250107,125800,57522260,5870,5870,5870,5870,0
|
|
20250107,125700,57522260,5870,5870,5870,5870,0
|
|
20250107,125600,57522260,5870,5870,5870,5870,0
|
|
20250107,125500,57522260,5870,5870,5870,5870,20
|
|
20250107,125400,57404860,5870,5870,5870,5870,0
|
|
20250107,125300,57404860,5870,5870,5870,5870,0
|
|
20250107,125200,57404860,5870,5870,5870,5870,0
|
|
20250107,125100,57404860,5870,5870,5870,5870,100
|
|
20250107,125000,56817860,5870,5870,5870,5870,0
|
|
20250107,124900,56817860,5870,5870,5870,5870,0
|
|
20250107,124800,56817860,5870,5870,5870,5870,0
|
|
20250107,124700,56817860,5870,5870,5870,5870,0
|
|
20250107,124600,56817860,5870,5870,5870,5870,0
|
|
20250107,124500,56817860,5870,5870,5870,5870,0
|
|
20250107,124400,56817860,5870,5870,5870,5870,0
|
|
20250107,124300,56817860,5870,5870,5870,5870,100
|
|
20250107,124200,56230860,5870,5870,5870,5870,0
|
|
20250107,124100,56230860,5870,5870,5870,5870,0
|
|
20250107,124000,56230860,5870,5870,5870,5870,0
|
|
20250107,123900,56230860,5870,5870,5870,5870,0
|
|
20250107,123800,56230860,5870,5870,5870,5870,0
|
|
20250107,123700,56230860,5870,5870,5870,5870,0
|
|
20250107,123600,56230860,5870,5870,5870,5870,0
|
|
20250107,123500,56230860,5870,5870,5870,5870,0
|
|
20250107,123400,56230860,5870,5870,5870,5870,0
|
|
20250107,123300,56230860,5870,5870,5870,5870,0
|
|
20250107,123200,56230860,5870,5870,5870,5870,0
|
|
20250107,123100,56230860,5870,5870,5870,5870,0
|
|
20250107,123000,56230860,5870,5870,5870,5870,0
|
|
20250107,122900,56230860,5870,5880,5880,5870,51
|
|
20250107,122800,55931420,5880,5880,5880,5880,0
|
|
20250107,122700,55931420,5880,5880,5880,5880,0
|
|
20250107,122600,55931420,5880,5880,5880,5880,0
|
|
20250107,122500,55931420,5880,5880,5880,5880,34
|
|
20250107,122400,55731500,5880,5900,5900,5880,476
|
|
20250107,122300,52930440,5910,5910,5910,5910,0
|
|
20250107,122200,52930440,5910,5910,5910,5910,0
|
|
20250107,122100,52930440,5910,5910,5910,5910,0
|
|
20250107,122000,52930440,5910,5910,5910,5910,0
|
|
20250107,121900,52930440,5910,5910,5910,5910,5
|
|
20250107,121800,52900890,5910,5910,5910,5910,0
|
|
20250107,121700,52900890,5910,5910,5910,5910,0
|
|
20250107,121600,52900890,5910,5910,5910,5910,0
|
|
20250107,121500,52900890,5910,5910,5910,5910,0
|
|
20250107,121400,52900890,5910,5910,5910,5910,0
|
|
20250107,121300,52900890,5910,5910,5910,5910,0
|
|
20250107,121200,52900890,5910,5910,5910,5910,0
|
|
20250107,121100,52900890,5910,5910,5910,5910,0
|
|
20250107,121000,52900890,5910,5910,5910,5910,0
|
|
20250107,120900,52900890,5910,5910,5910,5910,4
|
|
20250107,120800,52877250,5920,5920,5920,5920,0
|
|
20250107,120700,52877250,5920,5920,5920,5920,0
|
|
20250107,120600,52877250,5920,5920,5920,5920,0
|
|
20250107,120500,52877250,5920,5920,5920,5920,0
|
|
20250107,120400,52877250,5920,5920,5920,5920,0
|
|
20250107,120300,52877250,5920,5920,5920,5920,0
|
|
20250107,120200,52877250,5920,5920,5920,5920,0
|
|
20250107,120100,52877250,5920,5920,5920,5920,0
|
|
20250107,120000,52877250,5920,5920,5920,5920,0
|
|
20250107,115900,52877250,5920,5920,5920,5920,0
|
|
20250107,115800,52877250,5920,5920,5920,5920,0
|
|
20250107,115700,52877250,5920,5920,5920,5920,0
|
|
20250107,115600,52877250,5920,5920,5920,5920,0
|
|
20250107,115500,52877250,5920,5920,5920,5920,0
|
|
20250107,115400,52877250,5920,5920,5920,5920,0
|
|
20250107,115300,52877250,5920,5920,5920,5920,0
|
|
20250107,115200,52877250,5920,5920,5920,5920,0
|
|
20250107,115100,52877250,5920,5920,5920,5920,25
|
|
20250107,115000,52729250,5920,5920,5920,5920,0
|
|
20250107,114900,52729250,5920,5920,5920,5920,0
|
|
20250107,114800,52729250,5920,5920,5920,5920,0
|
|
20250107,114700,52729250,5920,5920,5920,5920,1
|
|
20250107,114600,52723330,5920,5920,5920,5920,0
|
|
20250107,114500,52723330,5920,5920,5920,5920,0
|
|
20250107,114400,52723330,5920,5920,5920,5920,0
|
|
20250107,114300,52723330,5920,5920,5920,5920,0
|
|
20250107,114200,52723330,5920,5920,5920,5920,0
|
|
20250107,114100,52723330,5920,5920,5920,5920,0
|
|
20250107,114000,52723330,5920,5920,5920,5920,0
|
|
20250107,113900,52723330,5920,5920,5920,5920,1
|
|
20250107,113800,52717410,5930,5930,5930,5930,0
|
|
20250107,113700,52717410,5930,5930,5930,5930,0
|
|
20250107,113600,52717410,5930,5930,5930,5930,0
|
|
20250107,113500,52717410,5930,5930,5930,5930,0
|
|
20250107,113400,52717410,5930,5910,5930,5910,298
|
|
20250107,113300,50951810,5900,5900,5900,5900,714
|
|
20250107,113200,46739210,5900,5900,5900,5900,100
|
|
20250107,113100,46149210,5900,5900,5900,5900,0
|
|
20250107,113000,46149210,5900,5900,5900,5900,0
|
|
20250107,112900,46149210,5900,5900,5900,5900,0
|
|
20250107,112800,46149210,5900,5900,5900,5900,0
|
|
20250107,112700,46149210,5900,5900,5900,5900,0
|
|
20250107,112600,46149210,5900,5900,5900,5900,97
|
|
20250107,112500,45576910,5910,5910,5910,5910,0
|
|
20250107,112400,45576910,5910,5910,5910,5910,0
|
|
20250107,112300,45576910,5910,5910,5910,5910,0
|
|
20250107,112200,45576910,5910,5890,5910,5890,500
|
|
20250107,112100,42622880,5880,5880,5880,5880,0
|
|
20250107,112000,42622880,5880,5880,5880,5880,0
|
|
20250107,111900,42622880,5880,5880,5880,5880,0
|
|
20250107,111800,42622880,5880,5880,5880,5880,100
|
|
20250107,111700,42034880,5900,5900,5900,5900,0
|
|
20250107,111600,42034880,5900,5900,5900,5900,0
|
|
20250107,111500,42034880,5900,5900,5900,5900,0
|
|
20250107,111400,42034880,5900,5900,5900,5900,0
|
|
20250107,111300,42034880,5900,5900,5900,5900,0
|
|
20250107,111200,42034880,5900,5900,5900,5900,0
|
|
20250107,111100,42034880,5900,5900,5900,5900,0
|
|
20250107,111000,42034880,5900,5900,5900,5900,0
|
|
20250107,110900,42034880,5900,5900,5900,5900,0
|
|
20250107,110800,42034880,5900,5900,5900,5900,0
|
|
20250107,110700,42034880,5900,5900,5900,5900,2
|
|
20250107,110600,42023080,5900,5890,5900,5890,580
|
|
20250107,110500,38601530,5890,5890,5890,5890,0
|
|
20250107,110400,38601530,5890,5890,5890,5890,0
|
|
20250107,110300,38601530,5890,5890,5890,5890,0
|
|
20250107,110200,38601530,5890,5890,5890,5890,0
|
|
20250107,110100,38601530,5890,5890,5890,5890,0
|
|
20250107,110000,38601530,5890,5890,5890,5890,0
|
|
20250107,105900,38601530,5890,5890,5890,5890,0
|
|
20250107,105800,38601530,5890,5890,5890,5890,0
|
|
20250107,105700,38601530,5890,5890,5890,5890,3
|
|
20250107,105600,38583860,5890,5890,5890,5890,0
|
|
20250107,105500,38583860,5890,5890,5890,5890,0
|
|
20250107,105400,38583860,5890,5890,5890,5890,0
|
|
20250107,105300,38583860,5890,5890,5890,5890,0
|
|
20250107,105200,38583860,5890,5890,5890,5890,0
|
|
20250107,105100,38583860,5890,5890,5890,5890,0
|
|
20250107,105000,38583860,5890,5890,5890,5890,0
|
|
20250107,104900,38583860,5890,5890,5890,5890,0
|
|
20250107,104800,38583860,5890,5890,5890,5890,1
|
|
20250107,104700,38577970,5890,5890,5890,5890,0
|
|
20250107,104600,38577970,5890,5890,5890,5890,4
|
|
20250107,104500,38554410,5880,5880,5880,5880,0
|
|
20250107,104400,38554410,5880,5880,5880,5880,1
|
|
20250107,104300,38548530,5890,5890,5890,5890,200
|
|
20250107,104200,37370530,5890,5890,5890,5890,0
|
|
20250107,104100,37370530,5890,5890,5890,5890,1
|
|
20250107,104000,37364640,5860,5860,5860,5860,0
|
|
20250107,103900,37364640,5860,5860,5860,5860,0
|
|
20250107,103800,37364640,5860,5860,5860,5860,0
|
|
20250107,103700,37364640,5860,5860,5860,5860,0
|
|
20250107,103600,37364640,5860,5860,5860,5860,0
|
|
20250107,103500,37364640,5860,5860,5860,5860,0
|
|
20250107,103400,37364640,5860,5880,5880,5860,95
|
|
20250107,103300,36807830,5890,5890,5890,5890,6
|
|
20250107,103200,36772490,5900,5900,5900,5900,0
|
|
20250107,103100,36772490,5900,5900,5900,5900,0
|
|
20250107,103000,36772490,5900,5900,5900,5900,500
|
|
20250107,102900,33822490,5900,5900,5900,5900,3
|
|
20250107,102800,33804790,5900,5900,5900,5900,3
|
|
20250107,102700,33787090,5900,5900,5900,5900,0
|
|
20250107,102600,33787090,5900,5900,5900,5900,0
|
|
20250107,102500,33787090,5900,5900,5900,5900,0
|
|
20250107,102400,33787090,5900,5890,5900,5890,1100
|
|
20250107,102300,27305610,5890,5890,5890,5890,0
|
|
20250107,102200,27305610,5890,5890,5890,5890,0
|
|
20250107,102100,27305610,5890,5890,5890,5890,0
|
|
20250107,102000,27305610,5890,5890,5890,5890,0
|
|
20250107,101900,27305610,5890,5890,5890,5890,0
|
|
20250107,101800,27305610,5890,5890,5890,5890,0
|
|
20250107,101700,27305610,5890,5890,5890,5890,0
|
|
20250107,101600,27305610,5890,5890,5890,5890,0
|
|
20250107,101500,27305610,5890,5890,5890,5890,0
|
|
20250107,101400,27305610,5890,5890,5890,5890,1
|
|
20250107,101300,27299720,5860,5860,5860,5860,0
|
|
20250107,101200,27299720,5860,5860,5860,5860,0
|
|
20250107,101100,27299720,5860,5860,5860,5860,0
|
|
20250107,101000,27299720,5860,5860,5860,5860,0
|
|
20250107,100900,27299720,5860,5860,5860,5860,0
|
|
20250107,100800,27299720,5860,5860,5860,5860,0
|
|
20250107,100700,27299720,5860,5860,5860,5860,0
|
|
20250107,100600,27299720,5860,5860,5860,5860,0
|
|
20250107,100500,27299720,5860,5870,5870,5860,130
|
|
20250107,100400,26537780,5900,5900,5900,5900,1
|
|
20250107,100300,26531880,5890,5890,5890,5890,0
|
|
20250107,100200,26531880,5890,5890,5890,5890,0
|
|
20250107,100100,26531880,5890,5890,5890,5890,1
|
|
20250107,100000,26525990,5870,5870,5870,5870,0
|
|
20250107,095900,26525990,5870,5870,5870,5870,0
|
|
20250107,095800,26525990,5870,5870,5870,5870,0
|
|
20250107,095700,26525990,5870,5870,5870,5870,218
|
|
20250107,095600,25246330,5880,5880,5880,5880,191
|
|
20250107,095500,24123250,5890,5890,5890,5890,0
|
|
20250107,095400,24123250,5890,5890,5890,5890,2
|
|
20250107,095300,24111470,5890,5890,5890,5890,0
|
|
20250107,095200,24111470,5890,5890,5890,5890,0
|
|
20250107,095100,24111470,5890,5890,5890,5890,0
|
|
20250107,095000,24111470,5890,5890,5890,5890,0
|
|
20250107,094900,24111470,5890,5890,5890,5890,0
|
|
20250107,094800,24111470,5890,5890,5890,5890,0
|
|
20250107,094700,24111470,5890,5890,5890,5890,0
|
|
20250107,094600,24111470,5890,5890,5890,5890,0
|
|
20250107,094500,24111470,5890,5890,5890,5890,0
|
|
20250107,094400,24111470,5890,5890,5890,5890,1
|
|
20250107,094300,24105580,5890,5890,5890,5890,6
|
|
20250107,094200,24070240,5890,5890,5890,5890,3
|
|
20250107,094100,24052570,5890,5890,5890,5890,20
|
|
20250107,094000,23934770,5890,5890,5890,5890,1000
|
|
20250107,093900,18044770,5900,5900,5900,5900,0
|
|
20250107,093800,18044770,5900,5900,5900,5900,0
|
|
20250107,093700,18044770,5900,5900,5900,5900,300
|
|
20250107,093600,16274770,5900,5900,5900,5900,130
|
|
20250107,093500,15507770,5900,5890,5900,5890,2
|
|
20250107,093400,15495980,5890,5870,5890,5870,193
|
|
20250107,093300,14361050,5860,5860,5860,5860,0
|
|
20250107,093200,14361050,5860,5860,5860,5860,0
|
|
20250107,093100,14361050,5860,5860,5860,5860,0
|
|
20250107,093000,14361050,5860,5870,5870,5860,100
|
|
20250107,092900,13775040,5880,5880,5880,5880,0
|
|
20250107,092800,13775040,5880,5880,5880,5880,0
|
|
20250107,092700,13775040,5880,5880,5880,5880,3
|
|
20250107,092600,13757400,5880,5880,5880,5880,0
|
|
20250107,092500,13757400,5880,5890,5890,5880,106
|
|
20250107,092400,13133120,5880,5880,5880,5880,100
|
|
20250107,092300,12545120,5870,5870,5870,5870,379
|
|
20250107,092200,10320390,5880,5880,5880,5880,0
|
|
20250107,092100,10320390,5880,5880,5880,5880,1
|
|
20250107,092000,10314510,5860,5860,5860,5860,0
|
|
20250107,091900,10314510,5860,5860,5860,5860,16
|
|
20250107,091800,10220750,5860,5860,5860,5860,0
|
|
20250107,091700,10220750,5860,5860,5860,5860,0
|
|
20250107,091600,10220750,5860,5870,5870,5860,912
|
|
20250107,091500,4869470,5880,5880,5880,5880,107
|
|
20250107,091400,4240310,5880,5880,5880,5880,0
|
|
20250107,091300,4240310,5880,5880,5880,5880,26
|
|
20250107,091200,4087430,5880,5880,5880,5880,0
|
|
20250107,091100,4087430,5880,5880,5880,5880,50
|
|
20250107,091000,3793430,5900,5900,5900,5900,55
|
|
20250107,090900,3468930,5900,5870,5900,5870,327
|
|
20250107,090800,1541880,5870,5870,5870,5870,46
|
|
20250107,090700,1271860,5870,5870,5870,5870,0
|
|
20250107,090600,1271860,5870,5870,5870,5870,0
|
|
20250107,090500,1271860,5870,5870,5870,5870,13
|
|
20250107,090400,1195550,5870,5870,5870,5870,0
|
|
20250107,090300,1195550,5870,5870,5870,5870,1
|
|
20250107,090200,1189680,5830,5870,5870,5830,10
|
|
20250107,090100,1131020,5830,5830,5830,5830,0
|
|
20250107,090000,1131020,5830,5830,5830,5830,194
|