621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,191800,26415560,5900,5900,5900,5900,401
|
|
20250121,191700,26415560,5900,5900,5900,5900,0
|
|
20250121,191600,26415560,5900,5900,5900,5900,0
|
|
20250121,191500,26415560,5900,5900,5900,5900,0
|
|
20250121,191400,26415560,5900,5900,5900,5900,0
|
|
20250121,191300,26415560,5900,5900,5900,5900,0
|
|
20250121,191200,26415560,5900,5900,5900,5900,0
|
|
20250121,191100,26415560,5900,5900,5900,5900,0
|
|
20250121,191000,26415560,5900,5900,5900,5900,0
|
|
20250121,190900,26415560,5900,5900,5900,5900,0
|
|
20250121,190800,26415560,5900,5900,5900,5900,0
|
|
20250121,190700,26415560,5900,5900,5900,5900,0
|
|
20250121,190600,26415560,5900,5900,5900,5900,0
|
|
20250121,190500,26415560,5900,5900,5900,5900,0
|
|
20250121,190400,26415560,5900,5900,5900,5900,0
|
|
20250121,190300,26415560,5900,5900,5900,5900,0
|
|
20250121,190200,26415560,5900,5900,5900,5900,0
|
|
20250121,190100,26415560,5900,5900,5900,5900,0
|
|
20250121,190000,26415560,5900,5900,5900,5900,0
|
|
20250121,185900,26415560,5900,5900,5900,5900,0
|
|
20250121,185800,26415560,5900,5900,5900,5900,0
|
|
20250121,185700,26415560,5900,5900,5900,5900,0
|
|
20250121,185600,26415560,5900,5900,5900,5900,0
|
|
20250121,185500,26415560,5900,5900,5900,5900,0
|
|
20250121,185400,26415560,5900,5900,5900,5900,0
|
|
20250121,185300,26415560,5900,5900,5900,5900,0
|
|
20250121,185200,26415560,5900,5900,5900,5900,0
|
|
20250121,185100,26415560,5900,5900,5900,5900,0
|
|
20250121,185000,26415560,5900,5900,5900,5900,0
|
|
20250121,184900,26415560,5900,5900,5900,5900,0
|
|
20250121,184800,26415560,5900,5900,5900,5900,401
|
|
20250121,184700,26415560,5900,5900,5900,5900,0
|
|
20250121,184600,26415560,5900,5900,5900,5900,0
|
|
20250121,184500,26415560,5900,5900,5900,5900,0
|
|
20250121,184400,26415560,5900,5900,5900,5900,0
|
|
20250121,184300,26415560,5900,5900,5900,5900,0
|
|
20250121,184200,26415560,5900,5900,5900,5900,0
|
|
20250121,184100,26415560,5900,5900,5900,5900,0
|
|
20250121,184000,26415560,5900,5900,5900,5900,0
|
|
20250121,183900,26415560,5900,5900,5900,5900,0
|
|
20250121,183800,26415560,5900,5900,5900,5900,0
|
|
20250121,183700,26415560,5900,5900,5900,5900,0
|
|
20250121,183600,26415560,5900,5900,5900,5900,0
|
|
20250121,183500,26415560,5900,5900,5900,5900,0
|
|
20250121,183400,26415560,5900,5900,5900,5900,0
|
|
20250121,183300,26415560,5900,5900,5900,5900,0
|
|
20250121,183200,26415560,5900,5900,5900,5900,0
|
|
20250121,183100,26415560,5900,5900,5900,5900,0
|
|
20250121,183000,26415560,5900,5900,5900,5900,0
|
|
20250121,182900,26415560,5900,5900,5900,5900,0
|
|
20250121,182800,26415560,5900,5900,5900,5900,0
|
|
20250121,182700,26415560,5900,5900,5900,5900,0
|
|
20250121,182600,26415560,5900,5900,5900,5900,0
|
|
20250121,182500,26415560,5900,5900,5900,5900,0
|
|
20250121,182400,26415560,5900,5900,5900,5900,0
|
|
20250121,182300,26415560,5900,5900,5900,5900,0
|
|
20250121,182200,26415560,5900,5900,5900,5900,0
|
|
20250121,182100,26415560,5900,5900,5900,5900,0
|
|
20250121,182000,26415560,5900,5900,5900,5900,0
|
|
20250121,181900,26415560,5900,5900,5900,5900,0
|
|
20250121,181800,26415560,5900,5900,5900,5900,401
|
|
20250121,181700,26415560,5900,5900,5900,5900,0
|
|
20250121,181600,26415560,5900,5900,5900,5900,0
|
|
20250121,181500,26415560,5900,5900,5900,5900,0
|
|
20250121,181400,26415560,5900,5900,5900,5900,0
|
|
20250121,181300,26415560,5900,5900,5900,5900,0
|
|
20250121,181200,26415560,5900,5900,5900,5900,0
|
|
20250121,181100,26415560,5900,5900,5900,5900,0
|
|
20250121,181000,26415560,5900,5900,5900,5900,0
|
|
20250121,180900,26415560,5900,5900,5900,5900,0
|
|
20250121,180800,26415560,5900,5900,5900,5900,0
|
|
20250121,180700,26415560,5900,5900,5900,5900,0
|
|
20250121,180600,26415560,5900,5900,5900,5900,0
|
|
20250121,180500,26415560,5900,5900,5900,5900,0
|
|
20250121,180400,26415560,5900,5900,5900,5900,0
|
|
20250121,180300,26415560,5900,5900,5900,5900,0
|
|
20250121,180200,26415560,5900,5900,5900,5900,0
|
|
20250121,180100,26415560,5900,5900,5900,5900,0
|
|
20250121,180000,26415560,5900,5900,5900,5900,0
|
|
20250121,175900,26415560,5900,5900,5900,5900,0
|
|
20250121,175800,26415560,5900,5900,5900,5900,0
|
|
20250121,175700,26415560,5900,5900,5900,5900,0
|
|
20250121,175600,26415560,5900,5900,5900,5900,0
|
|
20250121,175500,26415560,5900,5900,5900,5900,0
|
|
20250121,175400,26415560,5900,5900,5900,5900,0
|
|
20250121,175300,26415560,5900,5900,5900,5900,0
|
|
20250121,175200,26415560,5900,5900,5900,5900,0
|
|
20250121,175100,26415560,5900,5900,5900,5900,0
|
|
20250121,175000,26415560,5900,5900,5900,5900,0
|
|
20250121,174900,26415560,5900,5900,5900,5900,0
|
|
20250121,174800,26415560,5900,5900,5900,5900,401
|
|
20250121,174700,26415560,5900,5900,5900,5900,0
|
|
20250121,174600,26415560,5900,5900,5900,5900,0
|
|
20250121,174500,26415560,5900,5900,5900,5900,0
|
|
20250121,174400,26415560,5900,5900,5900,5900,0
|
|
20250121,174300,26415560,5900,5900,5900,5900,0
|
|
20250121,174200,26415560,5900,5900,5900,5900,0
|
|
20250121,174100,26415560,5900,5900,5900,5900,0
|
|
20250121,174000,26415560,5900,5900,5900,5900,0
|
|
20250121,173900,26415560,5900,5900,5900,5900,0
|
|
20250121,173800,26415560,5900,5900,5900,5900,0
|
|
20250121,173700,26415560,5900,5900,5900,5900,0
|
|
20250121,173600,26415560,5900,5900,5900,5900,0
|
|
20250121,173500,26415560,5900,5900,5900,5900,0
|
|
20250121,173400,26415560,5900,5900,5900,5900,0
|
|
20250121,173300,26415560,5900,5900,5900,5900,0
|
|
20250121,173200,26415560,5900,5900,5900,5900,0
|
|
20250121,173100,26415560,5900,5900,5900,5900,0
|
|
20250121,173000,26415560,5900,5900,5900,5900,0
|
|
20250121,172900,26415560,5900,5900,5900,5900,0
|
|
20250121,172800,26415560,5900,5900,5900,5900,0
|
|
20250121,172700,26415560,5900,5900,5900,5900,0
|
|
20250121,172600,26415560,5900,5900,5900,5900,0
|
|
20250121,172500,26415560,5900,5900,5900,5900,0
|
|
20250121,172400,26415560,5900,5900,5900,5900,0
|
|
20250121,172300,26415560,5900,5900,5900,5900,0
|
|
20250121,172200,26415560,5900,5900,5900,5900,0
|
|
20250121,172100,26415560,5900,5900,5900,5900,0
|
|
20250121,172000,26415560,5900,5900,5900,5900,0
|
|
20250121,171900,26415560,5900,5900,5900,5900,0
|
|
20250121,171800,26415560,5900,5900,5900,5900,401
|
|
20250121,171700,26415560,5900,5900,5900,5900,0
|
|
20250121,171600,26415560,5900,5900,5900,5900,0
|
|
20250121,171500,26415560,5900,5900,5900,5900,0
|
|
20250121,171400,26415560,5900,5900,5900,5900,0
|
|
20250121,171300,26415560,5900,5900,5900,5900,0
|
|
20250121,171200,26415560,5900,5900,5900,5900,0
|
|
20250121,171100,26415560,5900,5900,5900,5900,0
|
|
20250121,171000,26415560,5900,5900,5900,5900,0
|
|
20250121,170900,26415560,5900,5900,5900,5900,0
|
|
20250121,170800,26415560,5900,5900,5900,5900,0
|
|
20250121,170700,26415560,5900,5900,5900,5900,0
|
|
20250121,170600,26415560,5900,5900,5900,5900,0
|
|
20250121,170500,26415560,5900,5900,5900,5900,0
|
|
20250121,170400,26415560,5900,5900,5900,5900,0
|
|
20250121,170300,26415560,5900,5900,5900,5900,0
|
|
20250121,170200,26415560,5900,5900,5900,5900,0
|
|
20250121,170100,26415560,5900,5900,5900,5900,0
|
|
20250121,170000,26415560,5900,5900,5900,5900,0
|
|
20250121,165900,26415560,5900,5900,5900,5900,0
|
|
20250121,165800,26415560,5900,5900,5900,5900,0
|
|
20250121,165700,26415560,5900,5900,5900,5900,0
|
|
20250121,165600,26415560,5900,5900,5900,5900,0
|
|
20250121,165500,26415560,5900,5900,5900,5900,0
|
|
20250121,165400,26415560,5900,5900,5900,5900,0
|
|
20250121,165300,26415560,5900,5900,5900,5900,0
|
|
20250121,165200,26415560,5900,5900,5900,5900,0
|
|
20250121,165100,26415560,5900,5900,5900,5900,0
|
|
20250121,165000,26415560,5900,5900,5900,5900,0
|
|
20250121,164900,26415560,5900,5900,5900,5900,0
|
|
20250121,164800,26415560,5900,5900,5900,5900,401
|
|
20250121,164700,26415560,5900,5900,5900,5900,0
|
|
20250121,164600,26415560,5900,5900,5900,5900,0
|
|
20250121,164500,26415560,5900,5900,5900,5900,0
|
|
20250121,164400,26415560,5900,5900,5900,5900,0
|
|
20250121,164300,26415560,5900,5900,5900,5900,0
|
|
20250121,164200,26415560,5900,5900,5900,5900,0
|
|
20250121,164100,26415560,5900,5900,5900,5900,0
|
|
20250121,164000,26415560,5900,5900,5900,5900,0
|
|
20250121,163900,26415560,5900,5900,5900,5900,0
|
|
20250121,163800,26415560,5900,5900,5900,5900,0
|
|
20250121,163700,26415560,5900,5900,5900,5900,0
|
|
20250121,163600,26415560,5900,5900,5900,5900,0
|
|
20250121,163500,26415560,5900,5900,5900,5900,0
|
|
20250121,163400,26415560,5900,5900,5900,5900,0
|
|
20250121,163300,26415560,5900,5900,5900,5900,0
|
|
20250121,163200,26415560,5900,5900,5900,5900,0
|
|
20250121,163100,26415560,5900,5900,5900,5900,0
|
|
20250121,163000,26415560,5900,5900,5900,5900,0
|
|
20250121,162900,26415560,5900,5900,5900,5900,0
|
|
20250121,162800,26415560,5900,5900,5900,5900,0
|
|
20250121,162700,26415560,5900,5900,5900,5900,0
|
|
20250121,162600,26415560,5900,5900,5900,5900,0
|
|
20250121,162500,26415560,5900,5900,5900,5900,0
|
|
20250121,162400,26415560,5900,5900,5900,5900,0
|
|
20250121,162300,26415560,5900,5900,5900,5900,0
|
|
20250121,162200,26415560,5900,5900,5900,5900,0
|
|
20250121,162100,26415560,5900,5900,5900,5900,0
|
|
20250121,162000,26415560,5900,5900,5900,5900,0
|
|
20250121,161900,26415560,5900,5900,5900,5900,0
|
|
20250121,161800,26415560,5900,5900,5900,5900,401
|
|
20250121,161700,26415560,5900,5900,5900,5900,0
|
|
20250121,161600,26415560,5900,5900,5900,5900,0
|
|
20250121,161500,26415560,5900,5900,5900,5900,0
|
|
20250121,161400,26415560,5900,5900,5900,5900,0
|
|
20250121,161300,26415560,5900,5900,5900,5900,0
|
|
20250121,161200,26415560,5900,5900,5900,5900,0
|
|
20250121,161100,26415560,5900,5900,5900,5900,0
|
|
20250121,161000,26415560,5900,5900,5900,5900,0
|
|
20250121,160900,26415560,5900,5900,5900,5900,0
|
|
20250121,160800,26415560,5900,5900,5900,5900,0
|
|
20250121,160700,26415560,5900,5900,5900,5900,0
|
|
20250121,160600,26415560,5900,5900,5900,5900,0
|
|
20250121,160500,26415560,5900,5900,5900,5900,0
|
|
20250121,160400,26415560,5900,5900,5900,5900,0
|
|
20250121,160300,26415560,5900,5900,5900,5900,0
|
|
20250121,160200,26415560,5900,5900,5900,5900,0
|
|
20250121,160100,26415560,5900,5900,5900,5900,0
|
|
20250121,160000,26415560,5900,5900,5900,5900,0
|
|
20250121,155900,26415560,5900,5900,5900,5900,0
|
|
20250121,155800,26415560,5900,5900,5900,5900,0
|
|
20250121,155700,26415560,5900,5900,5900,5900,0
|
|
20250121,155600,26415560,5900,5900,5900,5900,0
|
|
20250121,155500,26415560,5900,5900,5900,5900,0
|
|
20250121,155400,26415560,5900,5900,5900,5900,0
|
|
20250121,155300,26415560,5900,5900,5900,5900,0
|
|
20250121,155200,26415560,5900,5900,5900,5900,0
|
|
20250121,155100,26415560,5900,5900,5900,5900,0
|
|
20250121,155000,26415560,5900,5900,5900,5900,0
|
|
20250121,154900,26415560,5900,5900,5900,5900,0
|
|
20250121,154800,26415560,5900,5900,5900,5900,401
|
|
20250121,154700,26415560,5900,5900,5900,5900,0
|
|
20250121,154600,26415560,5900,5900,5900,5900,0
|
|
20250121,154500,26415560,5900,5900,5900,5900,0
|
|
20250121,154400,26415560,5900,5900,5900,5900,0
|
|
20250121,154300,26415560,5900,5900,5900,5900,0
|
|
20250121,154200,26415560,5900,5900,5900,5900,0
|
|
20250121,154100,26415560,5900,5900,5900,5900,0
|
|
20250121,154000,26415560,5900,5900,5900,5900,0
|
|
20250121,153900,26415560,5900,5900,5900,5900,0
|
|
20250121,153800,26415560,5900,5900,5900,5900,0
|
|
20250121,153700,26415560,5900,5900,5900,5900,0
|
|
20250121,153600,26415560,5900,5900,5900,5900,0
|
|
20250121,153500,26415560,5900,5900,5900,5900,0
|
|
20250121,153400,26415560,5900,5900,5900,5900,0
|
|
20250121,153300,26415560,5900,5900,5900,5900,0
|
|
20250121,153200,26415560,5900,5900,5900,5900,0
|
|
20250121,153100,26415560,5900,5900,5900,5900,0
|
|
20250121,153000,26415560,5900,5900,5900,5900,401
|
|
20250121,152900,24049660,5890,5890,5890,5890,0
|
|
20250121,152800,24049660,5890,5890,5890,5890,0
|
|
20250121,152700,24049660,5890,5890,5890,5890,0
|
|
20250121,152600,24049660,5890,5890,5890,5890,0
|
|
20250121,152500,24049660,5890,5890,5890,5890,0
|
|
20250121,152400,24049660,5890,5890,5890,5890,0
|
|
20250121,152300,24049660,5890,5890,5890,5890,0
|
|
20250121,152200,24049660,5890,5890,5890,5890,0
|
|
20250121,152100,24049660,5890,5890,5890,5890,0
|
|
20250121,152000,24049660,5890,5890,5890,5890,0
|
|
20250121,151900,24049660,5890,5890,5890,5890,0
|
|
20250121,151800,24049660,5890,5890,5890,5890,0
|
|
20250121,151700,24049660,5890,5890,5890,5890,61
|
|
20250121,151600,23690370,5890,5890,5890,5890,0
|
|
20250121,151500,23690370,5890,5890,5890,5890,0
|
|
20250121,151400,23690370,5890,5890,5890,5890,0
|
|
20250121,151300,23690370,5890,5890,5890,5890,0
|
|
20250121,151200,23690370,5890,5890,5890,5890,0
|
|
20250121,151100,23690370,5890,5890,5890,5890,0
|
|
20250121,151000,23690370,5890,5890,5890,5890,0
|
|
20250121,150900,23690370,5890,5890,5890,5890,100
|
|
20250121,150800,23101370,5890,5890,5890,5890,80
|
|
20250121,150700,22630170,5890,5890,5890,5890,155
|
|
20250121,150600,21717220,5890,5890,5890,5890,0
|
|
20250121,150500,21717220,5890,5890,5890,5890,0
|
|
20250121,150400,21717220,5890,5890,5890,5890,0
|
|
20250121,150300,21717220,5890,5890,5890,5890,0
|
|
20250121,150200,21717220,5890,5890,5890,5890,0
|
|
20250121,150100,21717220,5890,5890,5890,5890,0
|
|
20250121,150000,21717220,5890,5890,5890,5890,0
|
|
20250121,145900,21717220,5890,5890,5890,5890,0
|
|
20250121,145800,21717220,5890,5890,5890,5890,0
|
|
20250121,145700,21717220,5890,5890,5890,5890,0
|
|
20250121,145600,21717220,5890,5890,5890,5890,0
|
|
20250121,145500,21717220,5890,5890,5890,5890,0
|
|
20250121,145400,21717220,5890,5890,5890,5890,86
|
|
20250121,145300,21210680,5890,5890,5890,5890,0
|
|
20250121,145200,21210680,5890,5890,5890,5890,0
|
|
20250121,145100,21210680,5890,5890,5890,5890,0
|
|
20250121,145000,21210680,5890,5890,5890,5890,0
|
|
20250121,144900,21210680,5890,5890,5890,5890,0
|
|
20250121,144800,21210680,5890,5890,5890,5890,0
|
|
20250121,144700,21210680,5890,5890,5890,5890,26
|
|
20250121,144600,21057540,5890,5890,5890,5890,0
|
|
20250121,144500,21057540,5890,5890,5890,5890,0
|
|
20250121,144400,21057540,5890,5890,5890,5890,0
|
|
20250121,144300,21057540,5890,5890,5890,5890,0
|
|
20250121,144200,21057540,5890,5890,5890,5890,13
|
|
20250121,144100,20980970,5900,5890,5900,5890,10
|
|
20250121,144000,20921990,5880,5880,5880,5880,0
|
|
20250121,143900,20921990,5880,5880,5880,5880,0
|
|
20250121,143800,20921990,5880,5880,5880,5880,0
|
|
20250121,143700,20921990,5880,5880,5880,5880,0
|
|
20250121,143600,20921990,5880,5880,5880,5880,0
|
|
20250121,143500,20921990,5880,5880,5880,5880,0
|
|
20250121,143400,20921990,5880,5880,5880,5880,0
|
|
20250121,143300,20921990,5880,5880,5880,5880,100
|
|
20250121,143200,20333990,5890,5890,5890,5890,0
|
|
20250121,143100,20333990,5890,5890,5890,5890,0
|
|
20250121,143000,20333990,5890,5890,5890,5890,0
|
|
20250121,142900,20333990,5890,5890,5890,5890,0
|
|
20250121,142800,20333990,5890,5890,5890,5890,0
|
|
20250121,142700,20333990,5890,5890,5890,5890,0
|
|
20250121,142600,20333990,5890,5890,5890,5890,0
|
|
20250121,142500,20333990,5890,5890,5890,5890,0
|
|
20250121,142400,20333990,5890,5890,5890,5890,0
|
|
20250121,142300,20333990,5890,5890,5890,5890,0
|
|
20250121,142200,20333990,5890,5890,5890,5890,0
|
|
20250121,142100,20333990,5890,5890,5890,5890,0
|
|
20250121,142000,20333990,5890,5890,5890,5890,0
|
|
20250121,141900,20333990,5890,5890,5890,5890,1
|
|
20250121,141800,20328100,5900,5900,5900,5900,0
|
|
20250121,141700,20328100,5900,5900,5900,5900,0
|
|
20250121,141600,20328100,5900,5900,5900,5900,0
|
|
20250121,141500,20328100,5900,5900,5900,5900,0
|
|
20250121,141400,20328100,5900,5900,5900,5900,0
|
|
20250121,141300,20328100,5900,5900,5900,5900,0
|
|
20250121,141200,20328100,5900,5900,5900,5900,0
|
|
20250121,141100,20328100,5900,5900,5900,5900,0
|
|
20250121,141000,20328100,5900,5900,5900,5900,0
|
|
20250121,140900,20328100,5900,5900,5900,5900,0
|
|
20250121,140800,20328100,5900,5900,5900,5900,0
|
|
20250121,140700,20328100,5900,5900,5900,5900,0
|
|
20250121,140600,20328100,5900,5900,5900,5900,0
|
|
20250121,140500,20328100,5900,5900,5900,5900,0
|
|
20250121,140400,20328100,5900,5900,5900,5900,0
|
|
20250121,140300,20328100,5900,5900,5900,5900,0
|
|
20250121,140200,20328100,5900,5900,5900,5900,0
|
|
20250121,140100,20328100,5900,5900,5900,5900,0
|
|
20250121,140000,20328100,5900,5900,5900,5900,0
|
|
20250121,135900,20328100,5900,5900,5900,5900,0
|
|
20250121,135800,20328100,5900,5900,5900,5900,0
|
|
20250121,135700,20328100,5900,5900,5900,5900,0
|
|
20250121,135600,20328100,5900,5900,5900,5900,0
|
|
20250121,135500,20328100,5900,5900,5900,5900,0
|
|
20250121,135400,20328100,5900,5900,5900,5900,0
|
|
20250121,135300,20328100,5900,5900,5900,5900,0
|
|
20250121,135200,20328100,5900,5900,5900,5900,0
|
|
20250121,135100,20328100,5900,5900,5900,5900,0
|
|
20250121,135000,20328100,5900,5900,5900,5900,0
|
|
20250121,134900,20328100,5900,5900,5900,5900,0
|
|
20250121,134800,20328100,5900,5900,5900,5900,0
|
|
20250121,134700,20328100,5900,5900,5900,5900,0
|
|
20250121,134600,20328100,5900,5900,5900,5900,0
|
|
20250121,134500,20328100,5900,5900,5900,5900,0
|
|
20250121,134400,20328100,5900,5900,5900,5900,0
|
|
20250121,134300,20328100,5900,5900,5900,5900,0
|
|
20250121,134200,20328100,5900,5900,5900,5900,0
|
|
20250121,134100,20328100,5900,5900,5900,5900,0
|
|
20250121,134000,20328100,5900,5900,5900,5900,0
|
|
20250121,133900,20328100,5900,5900,5900,5900,0
|
|
20250121,133800,20328100,5900,5900,5900,5900,0
|
|
20250121,133700,20328100,5900,5900,5900,5900,0
|
|
20250121,133600,20328100,5900,5900,5900,5900,0
|
|
20250121,133500,20328100,5900,5900,5900,5900,0
|
|
20250121,133400,20328100,5900,5900,5900,5900,0
|
|
20250121,133300,20328100,5900,5900,5900,5900,0
|
|
20250121,133200,20328100,5900,5900,5900,5900,0
|
|
20250121,133100,20328100,5900,5900,5900,5900,0
|
|
20250121,133000,20328100,5900,5900,5900,5900,0
|
|
20250121,132900,20328100,5900,5900,5900,5900,0
|
|
20250121,132800,20328100,5900,5900,5900,5900,0
|
|
20250121,132700,20328100,5900,5900,5900,5900,0
|
|
20250121,132600,20328100,5900,5900,5900,5900,0
|
|
20250121,132500,20328100,5900,5900,5900,5900,0
|
|
20250121,132400,20328100,5900,5900,5900,5900,0
|
|
20250121,132300,20328100,5900,5900,5900,5900,0
|
|
20250121,132200,20328100,5900,5900,5900,5900,0
|
|
20250121,132100,20328100,5900,5900,5900,5900,0
|
|
20250121,132000,20328100,5900,5900,5900,5900,0
|
|
20250121,131900,20328100,5900,5900,5900,5900,0
|
|
20250121,131800,20328100,5900,5900,5900,5900,0
|
|
20250121,131700,20328100,5900,5900,5900,5900,0
|
|
20250121,131600,20328100,5900,5900,5900,5900,0
|
|
20250121,131500,20328100,5900,5900,5900,5900,0
|
|
20250121,131400,20328100,5900,5900,5900,5900,0
|
|
20250121,131300,20328100,5900,5900,5900,5900,0
|
|
20250121,131200,20328100,5900,5900,5900,5900,0
|
|
20250121,131100,20328100,5900,5900,5900,5900,0
|
|
20250121,131000,20328100,5900,5900,5900,5900,23
|
|
20250121,130900,20192400,5900,5900,5900,5900,0
|
|
20250121,130800,20192400,5900,5900,5900,5900,0
|
|
20250121,130700,20192400,5900,5900,5900,5900,0
|
|
20250121,130600,20192400,5900,5900,5900,5900,0
|
|
20250121,130500,20192400,5900,5900,5900,5900,0
|
|
20250121,130400,20192400,5900,5900,5900,5900,0
|
|
20250121,130300,20192400,5900,5900,5900,5900,0
|
|
20250121,130200,20192400,5900,5900,5900,5900,0
|
|
20250121,130100,20192400,5900,5900,5900,5900,0
|
|
20250121,130000,20192400,5900,5900,5900,5900,0
|
|
20250121,125900,20192400,5900,5900,5900,5900,0
|
|
20250121,125800,20192400,5900,5900,5900,5900,0
|
|
20250121,125700,20192400,5900,5900,5900,5900,0
|
|
20250121,125600,20192400,5900,5900,5900,5900,0
|
|
20250121,125500,20192400,5900,5900,5900,5900,0
|
|
20250121,125400,20192400,5900,5900,5900,5900,0
|
|
20250121,125300,20192400,5900,5900,5900,5900,1
|
|
20250121,125200,20186500,5900,5900,5900,5900,0
|
|
20250121,125100,20186500,5900,5900,5900,5900,0
|
|
20250121,125000,20186500,5900,5900,5900,5900,0
|
|
20250121,124900,20186500,5900,5900,5900,5900,0
|
|
20250121,124800,20186500,5900,5900,5900,5900,0
|
|
20250121,124700,20186500,5900,5900,5900,5900,0
|
|
20250121,124600,20186500,5900,5900,5900,5900,0
|
|
20250121,124500,20186500,5900,5900,5900,5900,0
|
|
20250121,124400,20186500,5900,5900,5900,5900,0
|
|
20250121,124300,20186500,5900,5900,5900,5900,0
|
|
20250121,124200,20186500,5900,5900,5900,5900,0
|
|
20250121,124100,20186500,5900,5900,5900,5900,0
|
|
20250121,124000,20186500,5900,5900,5900,5900,0
|
|
20250121,123900,20186500,5900,5900,5900,5900,0
|
|
20250121,123800,20186500,5900,5900,5900,5900,3
|
|
20250121,123700,20168800,5900,5900,5900,5900,0
|
|
20250121,123600,20168800,5900,5900,5900,5900,0
|
|
20250121,123500,20168800,5900,5900,5900,5900,0
|
|
20250121,123400,20168800,5900,5900,5900,5900,150
|
|
20250121,123300,19283800,5900,5900,5900,5900,0
|
|
20250121,123200,19283800,5900,5900,5900,5900,1
|
|
20250121,123100,19277900,5900,5900,5900,5900,0
|
|
20250121,123000,19277900,5900,5900,5900,5900,0
|
|
20250121,122900,19277900,5900,5900,5900,5900,0
|
|
20250121,122800,19277900,5900,5900,5900,5900,0
|
|
20250121,122700,19277900,5900,5900,5900,5900,0
|
|
20250121,122600,19277900,5900,5900,5900,5900,0
|
|
20250121,122500,19277900,5900,5900,5900,5900,96
|
|
20250121,122400,18711500,5910,5910,5910,5910,0
|
|
20250121,122300,18711500,5910,5910,5910,5910,0
|
|
20250121,122200,18711500,5910,5910,5910,5910,0
|
|
20250121,122100,18711500,5910,5910,5910,5910,0
|
|
20250121,122000,18711500,5910,5910,5910,5910,0
|
|
20250121,121900,18711500,5910,5910,5910,5910,0
|
|
20250121,121800,18711500,5910,5910,5910,5910,0
|
|
20250121,121700,18711500,5910,5910,5910,5910,0
|
|
20250121,121600,18711500,5910,5910,5910,5910,0
|
|
20250121,121500,18711500,5910,5910,5910,5910,0
|
|
20250121,121400,18711500,5910,5910,5910,5910,0
|
|
20250121,121300,18711500,5910,5910,5910,5910,0
|
|
20250121,121200,18711500,5910,5910,5910,5910,0
|
|
20250121,121100,18711500,5910,5910,5910,5910,0
|
|
20250121,121000,18711500,5910,5910,5910,5910,0
|
|
20250121,120900,18711500,5910,5910,5910,5910,0
|
|
20250121,120800,18711500,5910,5910,5910,5910,0
|
|
20250121,120700,18711500,5910,5910,5910,5910,0
|
|
20250121,120600,18711500,5910,5910,5910,5910,0
|
|
20250121,120500,18711500,5910,5910,5910,5910,0
|
|
20250121,120400,18711500,5910,5910,5910,5910,0
|
|
20250121,120300,18711500,5910,5910,5910,5910,0
|
|
20250121,120200,18711500,5910,5910,5910,5910,0
|
|
20250121,120100,18711500,5910,5910,5910,5910,0
|
|
20250121,120000,18711500,5910,5910,5910,5910,0
|
|
20250121,115900,18711500,5910,5910,5910,5910,0
|
|
20250121,115800,18711500,5910,5910,5910,5910,0
|
|
20250121,115700,18711500,5910,5910,5910,5910,0
|
|
20250121,115600,18711500,5910,5910,5910,5910,0
|
|
20250121,115500,18711500,5910,5910,5910,5910,6
|
|
20250121,115400,18676040,5910,5910,5910,5910,0
|
|
20250121,115300,18676040,5910,5910,5910,5910,0
|
|
20250121,115200,18676040,5910,5910,5910,5910,0
|
|
20250121,115100,18676040,5910,5910,5910,5910,0
|
|
20250121,115000,18676040,5910,5910,5910,5910,0
|
|
20250121,114900,18676040,5910,5910,5910,5910,0
|
|
20250121,114800,18676040,5910,5910,5910,5910,0
|
|
20250121,114700,18676040,5910,5910,5910,5910,0
|
|
20250121,114600,18676040,5910,5910,5910,5910,0
|
|
20250121,114500,18676040,5910,5910,5910,5910,0
|
|
20250121,114400,18676040,5910,5910,5910,5910,0
|
|
20250121,114300,18676040,5910,5910,5910,5910,0
|
|
20250121,114200,18676040,5910,5910,5910,5910,0
|
|
20250121,114100,18676040,5910,5910,5910,5910,0
|
|
20250121,114000,18676040,5910,5910,5910,5910,0
|
|
20250121,113900,18676040,5910,5910,5910,5910,0
|
|
20250121,113800,18676040,5910,5910,5910,5910,0
|
|
20250121,113700,18676040,5910,5910,5910,5910,0
|
|
20250121,113600,18676040,5910,5910,5910,5910,0
|
|
20250121,113500,18676040,5910,5910,5910,5910,0
|
|
20250121,113400,18676040,5910,5910,5910,5910,0
|
|
20250121,113300,18676040,5910,5910,5910,5910,0
|
|
20250121,113200,18676040,5910,5910,5910,5910,0
|
|
20250121,113100,18676040,5910,5910,5910,5910,0
|
|
20250121,113000,18676040,5910,5910,5910,5910,0
|
|
20250121,112900,18676040,5910,5910,5910,5910,0
|
|
20250121,112800,18676040,5910,5910,5910,5910,0
|
|
20250121,112700,18676040,5910,5910,5910,5910,0
|
|
20250121,112600,18676040,5910,5910,5910,5910,0
|
|
20250121,112500,18676040,5910,5890,5910,5890,8
|
|
20250121,112400,18628880,5880,5880,5880,5880,0
|
|
20250121,112300,18628880,5880,5880,5880,5880,0
|
|
20250121,112200,18628880,5880,5880,5880,5880,0
|
|
20250121,112100,18628880,5880,5880,5880,5880,0
|
|
20250121,112000,18628880,5880,5880,5880,5880,0
|
|
20250121,111900,18628880,5880,5880,5880,5880,0
|
|
20250121,111800,18628880,5880,5880,5880,5880,0
|
|
20250121,111700,18628880,5880,5880,5880,5880,0
|
|
20250121,111600,18628880,5880,5880,5880,5880,0
|
|
20250121,111500,18628880,5880,5880,5880,5880,0
|
|
20250121,111400,18628880,5880,5880,5880,5880,0
|
|
20250121,111300,18628880,5880,5880,5880,5880,0
|
|
20250121,111200,18628880,5880,5880,5880,5880,0
|
|
20250121,111100,18628880,5880,5880,5880,5880,0
|
|
20250121,111000,18628880,5880,5880,5880,5880,2
|
|
20250121,110900,18617120,5900,5900,5900,5900,0
|
|
20250121,110800,18617120,5900,5900,5900,5900,0
|
|
20250121,110700,18617120,5900,5900,5900,5900,0
|
|
20250121,110600,18617120,5900,5900,5900,5900,0
|
|
20250121,110500,18617120,5900,5900,5900,5900,0
|
|
20250121,110400,18617120,5900,5900,5900,5900,0
|
|
20250121,110300,18617120,5900,5900,5900,5900,0
|
|
20250121,110200,18617120,5900,5900,5900,5900,0
|
|
20250121,110100,18617120,5900,5900,5900,5900,0
|
|
20250121,110000,18617120,5900,5900,5900,5900,0
|
|
20250121,105900,18617120,5900,5880,5900,5880,3
|
|
20250121,105800,18599450,5870,5870,5870,5870,0
|
|
20250121,105700,18599450,5870,5870,5870,5870,0
|
|
20250121,105600,18599450,5870,5870,5870,5870,0
|
|
20250121,105500,18599450,5870,5870,5870,5870,0
|
|
20250121,105400,18599450,5870,5870,5870,5870,0
|
|
20250121,105300,18599450,5870,5870,5870,5870,0
|
|
20250121,105200,18599450,5870,5870,5870,5870,0
|
|
20250121,105100,18599450,5870,5870,5870,5870,0
|
|
20250121,105000,18599450,5870,5870,5870,5870,0
|
|
20250121,104900,18599450,5870,5870,5870,5870,0
|
|
20250121,104800,18599450,5870,5880,5880,5870,20
|
|
20250121,104700,18482030,5880,5880,5880,5880,26
|
|
20250121,104600,18329150,5880,5880,5880,5880,0
|
|
20250121,104500,18329150,5880,5880,5880,5880,0
|
|
20250121,104400,18329150,5880,5880,5880,5880,0
|
|
20250121,104300,18329150,5880,5880,5880,5880,0
|
|
20250121,104200,18329150,5880,5880,5880,5880,0
|
|
20250121,104100,18329150,5880,5890,5890,5880,5
|
|
20250121,104000,18299740,5890,5890,5890,5890,0
|
|
20250121,103900,18299740,5890,5900,5900,5890,2
|
|
20250121,103800,18287950,5910,5910,5910,5910,0
|
|
20250121,103700,18287950,5910,5910,5910,5910,0
|
|
20250121,103600,18287950,5910,5910,5910,5910,0
|
|
20250121,103500,18287950,5910,5910,5910,5910,0
|
|
20250121,103400,18287950,5910,5910,5910,5910,0
|
|
20250121,103300,18287950,5910,5910,5910,5910,2
|
|
20250121,103200,18276130,5920,5920,5920,5920,0
|
|
20250121,103100,18276130,5920,5920,5920,5920,0
|
|
20250121,103000,18276130,5920,5920,5920,5920,0
|
|
20250121,102900,18276130,5920,5920,5920,5920,0
|
|
20250121,102800,18276130,5920,5920,5920,5920,0
|
|
20250121,102700,18276130,5920,5920,5920,5920,0
|
|
20250121,102600,18276130,5920,5920,5920,5920,0
|
|
20250121,102500,18276130,5920,5920,5920,5920,0
|
|
20250121,102400,18276130,5920,5920,5920,5920,0
|
|
20250121,102300,18276130,5920,5920,5920,5920,0
|
|
20250121,102200,18276130,5920,5920,5920,5920,0
|
|
20250121,102100,18276130,5920,5920,5920,5920,0
|
|
20250121,102000,18276130,5920,5920,5920,5920,0
|
|
20250121,101900,18276130,5920,5920,5920,5920,0
|
|
20250121,101800,18276130,5920,5920,5920,5920,0
|
|
20250121,101700,18276130,5920,5920,5920,5920,0
|
|
20250121,101600,18276130,5920,5920,5920,5920,0
|
|
20250121,101500,18276130,5920,5920,5920,5920,0
|
|
20250121,101400,18276130,5920,5920,5920,5920,0
|
|
20250121,101300,18276130,5920,5920,5920,5920,0
|
|
20250121,101200,18276130,5920,5890,5920,5890,50
|
|
20250121,101100,17980870,5880,5880,5880,5880,71
|
|
20250121,101000,17563390,5880,5880,5880,5880,0
|
|
20250121,100900,17563390,5880,5880,5880,5880,1
|
|
20250121,100800,17557510,5880,5880,5880,5880,0
|
|
20250121,100700,17557510,5880,5880,5880,5880,0
|
|
20250121,100600,17557510,5880,5880,5880,5880,356
|
|
20250121,100500,15464230,5880,5880,5880,5880,0
|
|
20250121,100400,15464230,5880,5880,5880,5880,0
|
|
20250121,100300,15464230,5880,5880,5880,5880,0
|
|
20250121,100200,15464230,5880,5880,5880,5880,0
|
|
20250121,100100,15464230,5880,5880,5880,5880,1
|
|
20250121,100000,15458350,5890,5890,5890,5890,0
|
|
20250121,095900,15458350,5890,5890,5890,5890,0
|
|
20250121,095800,15458350,5890,5890,5890,5890,0
|
|
20250121,095700,15458350,5890,5890,5890,5890,18
|
|
20250121,095600,15352330,5890,5900,5900,5890,500
|
|
20250121,095500,12405880,5900,5900,5900,5900,50
|
|
20250121,095400,12110880,5900,5900,5900,5900,0
|
|
20250121,095300,12110880,5900,5900,5900,5900,0
|
|
20250121,095200,12110880,5900,5900,5900,5900,316
|
|
20250121,095100,10246480,5910,5910,5910,5910,0
|
|
20250121,095000,10246480,5910,5910,5910,5910,29
|
|
20250121,094900,10075090,5930,5930,5930,5930,0
|
|
20250121,094800,10075090,5930,5930,5930,5930,0
|
|
20250121,094700,10075090,5930,5930,5930,5930,0
|
|
20250121,094600,10075090,5930,5930,5930,5930,0
|
|
20250121,094500,10075090,5930,5930,5930,5930,1
|
|
20250121,094400,10069160,5930,5930,5930,5930,5
|
|
20250121,094300,10039510,5930,5920,5930,5920,302
|
|
20250121,094200,8251650,5930,5930,5930,5930,50
|
|
20250121,094100,7955150,5930,5930,5930,5930,0
|
|
20250121,094000,7955150,5930,5930,5930,5930,0
|
|
20250121,093900,7955150,5930,5930,5930,5930,0
|
|
20250121,093800,7955150,5930,5930,5930,5930,0
|
|
20250121,093700,7955150,5930,5940,5940,5930,659
|
|
20250121,093600,4044040,5950,5950,5950,5950,0
|
|
20250121,093500,4044040,5950,5950,5950,5950,0
|
|
20250121,093400,4044040,5950,5950,5950,5950,0
|
|
20250121,093300,4044040,5950,5950,5950,5950,12
|
|
20250121,093200,3972640,5950,5950,5950,5950,12
|
|
20250121,093100,3901240,5940,5940,5940,5940,39
|
|
20250121,093000,3669580,5950,5950,5950,5950,0
|
|
20250121,092900,3669580,5950,5950,5950,5950,0
|
|
20250121,092800,3669580,5950,5950,5950,5950,10
|
|
20250121,092700,3610080,5950,5950,5950,5950,80
|
|
20250121,092600,3134080,5960,5960,5960,5960,0
|
|
20250121,092500,3134080,5960,5960,5960,5960,0
|
|
20250121,092400,3134080,5960,5960,5960,5960,0
|
|
20250121,092300,3134080,5960,5960,5960,5960,5
|
|
20250121,092200,3104280,5920,5920,5920,5920,0
|
|
20250121,092100,3104280,5920,5920,5920,5920,0
|
|
20250121,092000,3104280,5920,5920,5920,5920,0
|
|
20250121,091900,3104280,5920,5920,5920,5920,3
|
|
20250121,091800,3086520,5950,5950,5950,5950,0
|
|
20250121,091700,3086520,5950,5950,5950,5950,0
|
|
20250121,091600,3086520,5950,5950,5950,5950,0
|
|
20250121,091500,3086520,5950,5950,5950,5950,0
|
|
20250121,091400,3086520,5950,5950,5950,5950,0
|
|
20250121,091300,3086520,5950,5950,5950,5950,0
|
|
20250121,091200,3086520,5950,5910,5950,5890,40
|
|
20250121,091100,2850070,5910,5910,5910,5910,0
|
|
20250121,091000,2850070,5910,5910,5910,5910,0
|
|
20250121,090900,2850070,5910,5910,5910,5910,0
|
|
20250121,090800,2850070,5910,5910,5910,5910,1
|
|
20250121,090700,2844160,5950,5940,5950,5940,447
|
|
20250121,090600,184580,5940,5940,5940,5940,5
|
|
20250121,090500,154880,5940,5940,5940,5940,3
|
|
20250121,090400,137060,5940,5940,5940,5940,1
|
|
20250121,090300,131120,5960,5960,5960,5960,0
|
|
20250121,090200,131120,5960,5960,5960,5960,0
|
|
20250121,090100,131120,5960,5960,5960,5960,0
|
|
20250121,090000,131120,5960,5960,5960,5960,22
|