676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,201300,87836310,5660,5660,5660,5660,33
|
|
20250106,201200,87836310,5660,5660,5660,5660,0
|
|
20250106,201100,87836310,5660,5660,5660,5660,0
|
|
20250106,201000,87836310,5660,5660,5660,5660,0
|
|
20250106,200900,87836310,5660,5660,5660,5660,0
|
|
20250106,200800,87836310,5660,5660,5660,5660,0
|
|
20250106,200700,87836310,5660,5660,5660,5660,0
|
|
20250106,200600,87836310,5660,5660,5660,5660,0
|
|
20250106,200500,87836310,5660,5660,5660,5660,0
|
|
20250106,200400,87836310,5660,5660,5660,5660,0
|
|
20250106,200300,87836310,5660,5660,5660,5660,0
|
|
20250106,200200,87836310,5660,5660,5660,5660,0
|
|
20250106,200100,87836310,5660,5660,5660,5660,0
|
|
20250106,200000,87836310,5660,5660,5660,5660,0
|
|
20250106,195900,87836310,5660,5660,5660,5660,0
|
|
20250106,195800,87836310,5660,5660,5660,5660,0
|
|
20250106,195700,87836310,5660,5660,5660,5660,0
|
|
20250106,195600,87836310,5660,5660,5660,5660,0
|
|
20250106,195500,87836310,5660,5660,5660,5660,0
|
|
20250106,195400,87836310,5660,5660,5660,5660,0
|
|
20250106,195300,87836310,5660,5660,5660,5660,0
|
|
20250106,195200,87836310,5660,5660,5660,5660,0
|
|
20250106,195100,87836310,5660,5660,5660,5660,0
|
|
20250106,195000,87836310,5660,5660,5660,5660,0
|
|
20250106,194900,87836310,5660,5660,5660,5660,0
|
|
20250106,194800,87836310,5660,5660,5660,5660,0
|
|
20250106,194700,87836310,5660,5660,5660,5660,0
|
|
20250106,194600,87836310,5660,5660,5660,5660,0
|
|
20250106,194500,87836310,5660,5660,5660,5660,0
|
|
20250106,194400,87836310,5660,5660,5660,5660,0
|
|
20250106,194300,87836310,5660,5660,5660,5660,33
|
|
20250106,194200,87836310,5660,5660,5660,5660,0
|
|
20250106,194100,87836310,5660,5660,5660,5660,0
|
|
20250106,194000,87836310,5660,5660,5660,5660,0
|
|
20250106,193900,87836310,5660,5660,5660,5660,0
|
|
20250106,193800,87836310,5660,5660,5660,5660,0
|
|
20250106,193700,87836310,5660,5660,5660,5660,0
|
|
20250106,193600,87836310,5660,5660,5660,5660,0
|
|
20250106,193500,87836310,5660,5660,5660,5660,0
|
|
20250106,193400,87836310,5660,5660,5660,5660,0
|
|
20250106,193300,87836310,5660,5660,5660,5660,0
|
|
20250106,193200,87836310,5660,5660,5660,5660,0
|
|
20250106,193100,87836310,5660,5660,5660,5660,0
|
|
20250106,193000,87836310,5660,5660,5660,5660,0
|
|
20250106,192900,87836310,5660,5660,5660,5660,0
|
|
20250106,192800,87836310,5660,5660,5660,5660,0
|
|
20250106,192700,87836310,5660,5660,5660,5660,0
|
|
20250106,192600,87836310,5660,5660,5660,5660,0
|
|
20250106,192500,87836310,5660,5660,5660,5660,0
|
|
20250106,192400,87836310,5660,5660,5660,5660,0
|
|
20250106,192300,87836310,5660,5660,5660,5660,0
|
|
20250106,192200,87836310,5660,5660,5660,5660,0
|
|
20250106,192100,87836310,5660,5660,5660,5660,0
|
|
20250106,192000,87836310,5660,5660,5660,5660,0
|
|
20250106,191900,87836310,5660,5660,5660,5660,0
|
|
20250106,191800,87836310,5660,5660,5660,5660,0
|
|
20250106,191700,87836310,5660,5660,5660,5660,0
|
|
20250106,191600,87836310,5660,5660,5660,5660,0
|
|
20250106,191500,87836310,5660,5660,5660,5660,0
|
|
20250106,191400,87836310,5660,5660,5660,5660,0
|
|
20250106,191300,87836310,5660,5660,5660,5660,33
|
|
20250106,191200,87836310,5660,5660,5660,5660,0
|
|
20250106,191100,87836310,5660,5660,5660,5660,0
|
|
20250106,191000,87836310,5660,5660,5660,5660,0
|
|
20250106,190900,87836310,5660,5660,5660,5660,0
|
|
20250106,190800,87836310,5660,5660,5660,5660,0
|
|
20250106,190700,87836310,5660,5660,5660,5660,0
|
|
20250106,190600,87836310,5660,5660,5660,5660,0
|
|
20250106,190500,87836310,5660,5660,5660,5660,0
|
|
20250106,190400,87836310,5660,5660,5660,5660,0
|
|
20250106,190300,87836310,5660,5660,5660,5660,0
|
|
20250106,190200,87836310,5660,5660,5660,5660,0
|
|
20250106,190100,87836310,5660,5660,5660,5660,0
|
|
20250106,190000,87836310,5660,5660,5660,5660,0
|
|
20250106,185900,87836310,5660,5660,5660,5660,0
|
|
20250106,185800,87836310,5660,5660,5660,5660,0
|
|
20250106,185700,87836310,5660,5660,5660,5660,0
|
|
20250106,185600,87836310,5660,5660,5660,5660,0
|
|
20250106,185500,87836310,5660,5660,5660,5660,0
|
|
20250106,185400,87836310,5660,5660,5660,5660,0
|
|
20250106,185300,87836310,5660,5660,5660,5660,0
|
|
20250106,185200,87836310,5660,5660,5660,5660,0
|
|
20250106,185100,87836310,5660,5660,5660,5660,0
|
|
20250106,185000,87836310,5660,5660,5660,5660,0
|
|
20250106,184900,87836310,5660,5660,5660,5660,0
|
|
20250106,184800,87836310,5660,5660,5660,5660,0
|
|
20250106,184700,87836310,5660,5660,5660,5660,0
|
|
20250106,184600,87836310,5660,5660,5660,5660,0
|
|
20250106,184500,87836310,5660,5660,5660,5660,0
|
|
20250106,184400,87836310,5660,5660,5660,5660,0
|
|
20250106,184300,87836310,5660,5660,5660,5660,33
|
|
20250106,184200,87836310,5660,5660,5660,5660,0
|
|
20250106,184100,87836310,5660,5660,5660,5660,0
|
|
20250106,184000,87836310,5660,5660,5660,5660,0
|
|
20250106,183900,87836310,5660,5660,5660,5660,0
|
|
20250106,183800,87836310,5660,5660,5660,5660,0
|
|
20250106,183700,87836310,5660,5660,5660,5660,0
|
|
20250106,183600,87836310,5660,5660,5660,5660,0
|
|
20250106,183500,87836310,5660,5660,5660,5660,0
|
|
20250106,183400,87836310,5660,5660,5660,5660,0
|
|
20250106,183300,87836310,5660,5660,5660,5660,0
|
|
20250106,183200,87836310,5660,5660,5660,5660,0
|
|
20250106,183100,87836310,5660,5660,5660,5660,0
|
|
20250106,183000,87836310,5660,5660,5660,5660,0
|
|
20250106,182900,87836310,5660,5660,5660,5660,0
|
|
20250106,182800,87836310,5660,5660,5660,5660,0
|
|
20250106,182700,87836310,5660,5660,5660,5660,0
|
|
20250106,182600,87836310,5660,5660,5660,5660,0
|
|
20250106,182500,87836310,5660,5660,5660,5660,0
|
|
20250106,182400,87836310,5660,5660,5660,5660,0
|
|
20250106,182300,87836310,5660,5660,5660,5660,0
|
|
20250106,182200,87836310,5660,5660,5660,5660,0
|
|
20250106,182100,87836310,5660,5660,5660,5660,0
|
|
20250106,182000,87836310,5660,5660,5660,5660,0
|
|
20250106,181900,87836310,5660,5660,5660,5660,0
|
|
20250106,181800,87836310,5660,5660,5660,5660,0
|
|
20250106,181700,87836310,5660,5660,5660,5660,0
|
|
20250106,181600,87836310,5660,5660,5660,5660,0
|
|
20250106,181500,87836310,5660,5660,5660,5660,0
|
|
20250106,181400,87836310,5660,5660,5660,5660,0
|
|
20250106,181300,87836310,5660,5660,5660,5660,33
|
|
20250106,181200,87836310,5660,5660,5660,5660,0
|
|
20250106,181100,87836310,5660,5660,5660,5660,0
|
|
20250106,181000,87836310,5660,5660,5660,5660,0
|
|
20250106,180900,87836310,5660,5660,5660,5660,0
|
|
20250106,180800,87836310,5660,5660,5660,5660,0
|
|
20250106,180700,87836310,5660,5660,5660,5660,0
|
|
20250106,180600,87836310,5660,5660,5660,5660,0
|
|
20250106,180500,87836310,5660,5660,5660,5660,0
|
|
20250106,180400,87836310,5660,5660,5660,5660,0
|
|
20250106,180300,87836310,5660,5660,5660,5660,0
|
|
20250106,180200,87836310,5660,5660,5660,5660,0
|
|
20250106,180100,87836310,5660,5660,5660,5660,0
|
|
20250106,180000,87836310,5660,5660,5660,5660,0
|
|
20250106,175900,87836310,5660,5660,5660,5660,0
|
|
20250106,175800,87836310,5660,5660,5660,5660,0
|
|
20250106,175700,87836310,5660,5660,5660,5660,0
|
|
20250106,175600,87836310,5660,5660,5660,5660,0
|
|
20250106,175500,87836310,5660,5660,5660,5660,0
|
|
20250106,175400,87836310,5660,5660,5660,5660,0
|
|
20250106,175300,87836310,5660,5660,5660,5660,0
|
|
20250106,175200,87836310,5660,5660,5660,5660,0
|
|
20250106,175100,87836310,5660,5660,5660,5660,0
|
|
20250106,175000,87836310,5660,5660,5660,5660,0
|
|
20250106,174900,87836310,5660,5660,5660,5660,0
|
|
20250106,174800,87836310,5660,5660,5660,5660,0
|
|
20250106,174700,87836310,5660,5660,5660,5660,0
|
|
20250106,174600,87836310,5660,5660,5660,5660,0
|
|
20250106,174500,87836310,5660,5660,5660,5660,0
|
|
20250106,174400,87836310,5660,5660,5660,5660,0
|
|
20250106,174300,87836310,5660,5660,5660,5660,33
|
|
20250106,174200,87836310,5660,5660,5660,5660,0
|
|
20250106,174100,87836310,5660,5660,5660,5660,0
|
|
20250106,174000,87836310,5660,5660,5660,5660,0
|
|
20250106,173900,87836310,5660,5660,5660,5660,0
|
|
20250106,173800,87836310,5660,5660,5660,5660,0
|
|
20250106,173700,87836310,5660,5660,5660,5660,0
|
|
20250106,173600,87836310,5660,5660,5660,5660,0
|
|
20250106,173500,87836310,5660,5660,5660,5660,0
|
|
20250106,173400,87836310,5660,5660,5660,5660,0
|
|
20250106,173300,87836310,5660,5660,5660,5660,0
|
|
20250106,173200,87836310,5660,5660,5660,5660,0
|
|
20250106,173100,87836310,5660,5660,5660,5660,0
|
|
20250106,173000,87836310,5660,5660,5660,5660,0
|
|
20250106,172900,87836310,5660,5660,5660,5660,0
|
|
20250106,172800,87836310,5660,5660,5660,5660,0
|
|
20250106,172700,87836310,5660,5660,5660,5660,0
|
|
20250106,172600,87836310,5660,5660,5660,5660,0
|
|
20250106,172500,87836310,5660,5660,5660,5660,0
|
|
20250106,172400,87836310,5660,5660,5660,5660,0
|
|
20250106,172300,87836310,5660,5660,5660,5660,0
|
|
20250106,172200,87836310,5660,5660,5660,5660,0
|
|
20250106,172100,87836310,5660,5660,5660,5660,0
|
|
20250106,172000,87836310,5660,5660,5660,5660,0
|
|
20250106,171900,87836310,5660,5660,5660,5660,0
|
|
20250106,171800,87836310,5660,5660,5660,5660,0
|
|
20250106,171700,87836310,5660,5660,5660,5660,0
|
|
20250106,171600,87836310,5660,5660,5660,5660,0
|
|
20250106,171500,87836310,5660,5660,5660,5660,0
|
|
20250106,171400,87836310,5660,5660,5660,5660,0
|
|
20250106,171300,87836310,5660,5660,5660,5660,33
|
|
20250106,171200,87836310,5660,5660,5660,5660,0
|
|
20250106,171100,87836310,5660,5660,5660,5660,0
|
|
20250106,171000,87836310,5660,5660,5660,5660,0
|
|
20250106,170900,87836310,5660,5660,5660,5660,0
|
|
20250106,170800,87836310,5660,5660,5660,5660,0
|
|
20250106,170700,87836310,5660,5660,5660,5660,0
|
|
20250106,170600,87836310,5660,5660,5660,5660,0
|
|
20250106,170500,87836310,5660,5660,5660,5660,0
|
|
20250106,170400,87836310,5660,5660,5660,5660,0
|
|
20250106,170300,87836310,5660,5660,5660,5660,0
|
|
20250106,170200,87836310,5660,5660,5660,5660,0
|
|
20250106,170100,87836310,5660,5660,5660,5660,0
|
|
20250106,170000,87836310,5660,5660,5660,5660,0
|
|
20250106,165900,87836310,5660,5660,5660,5660,0
|
|
20250106,165800,87836310,5660,5660,5660,5660,0
|
|
20250106,165700,87836310,5660,5660,5660,5660,0
|
|
20250106,165600,87836310,5660,5660,5660,5660,0
|
|
20250106,165500,87836310,5660,5660,5660,5660,0
|
|
20250106,165400,87836310,5660,5660,5660,5660,0
|
|
20250106,165300,87836310,5660,5660,5660,5660,0
|
|
20250106,165200,87836310,5660,5660,5660,5660,0
|
|
20250106,165100,87836310,5660,5660,5660,5660,0
|
|
20250106,165000,87836310,5660,5660,5660,5660,0
|
|
20250106,164900,87836310,5660,5660,5660,5660,0
|
|
20250106,164800,87836310,5660,5660,5660,5660,0
|
|
20250106,164700,87836310,5660,5660,5660,5660,0
|
|
20250106,164600,87836310,5660,5660,5660,5660,0
|
|
20250106,164500,87836310,5660,5660,5660,5660,0
|
|
20250106,164400,87836310,5660,5660,5660,5660,0
|
|
20250106,164300,87836310,5660,5660,5660,5660,33
|
|
20250106,164200,87836310,5660,5660,5660,5660,0
|
|
20250106,164100,87836310,5660,5660,5660,5660,0
|
|
20250106,164000,87836310,5660,5660,5660,5660,0
|
|
20250106,163900,87836310,5660,5660,5660,5660,0
|
|
20250106,163800,87836310,5660,5660,5660,5660,0
|
|
20250106,163700,87836310,5660,5660,5660,5660,0
|
|
20250106,163600,87836310,5660,5660,5660,5660,0
|
|
20250106,163500,87836310,5660,5660,5660,5660,0
|
|
20250106,163400,87836310,5660,5660,5660,5660,0
|
|
20250106,163300,87836310,5660,5660,5660,5660,0
|
|
20250106,163200,87836310,5660,5660,5660,5660,0
|
|
20250106,163100,87836310,5660,5660,5660,5660,0
|
|
20250106,163000,87836310,5660,5660,5660,5660,0
|
|
20250106,162900,87836310,5660,5660,5660,5660,0
|
|
20250106,162800,87836310,5660,5660,5660,5660,0
|
|
20250106,162700,87836310,5660,5660,5660,5660,0
|
|
20250106,162600,87836310,5660,5660,5660,5660,0
|
|
20250106,162500,87836310,5660,5660,5660,5660,0
|
|
20250106,162400,87836310,5660,5660,5660,5660,0
|
|
20250106,162300,87836310,5660,5660,5660,5660,0
|
|
20250106,162200,87836310,5660,5660,5660,5660,0
|
|
20250106,162100,87836310,5660,5660,5660,5660,0
|
|
20250106,162000,87836310,5660,5660,5660,5660,0
|
|
20250106,161900,87836310,5660,5660,5660,5660,0
|
|
20250106,161800,87836310,5660,5660,5660,5660,0
|
|
20250106,161700,87836310,5660,5660,5660,5660,0
|
|
20250106,161600,87836310,5660,5660,5660,5660,0
|
|
20250106,161500,87836310,5660,5660,5660,5660,0
|
|
20250106,161400,87836310,5660,5660,5660,5660,0
|
|
20250106,161300,87836310,5660,5660,5660,5660,33
|
|
20250106,161200,87836310,5660,5660,5660,5660,0
|
|
20250106,161100,87836310,5660,5660,5660,5660,0
|
|
20250106,161000,87836310,5660,5660,5660,5660,0
|
|
20250106,160900,87836310,5660,5660,5660,5660,0
|
|
20250106,160800,87836310,5660,5660,5660,5660,0
|
|
20250106,160700,87836310,5660,5660,5660,5660,0
|
|
20250106,160600,87836310,5660,5660,5660,5660,0
|
|
20250106,160500,87836310,5660,5660,5660,5660,0
|
|
20250106,160400,87836310,5660,5660,5660,5660,0
|
|
20250106,160300,87836310,5660,5660,5660,5660,0
|
|
20250106,160200,87836310,5660,5660,5660,5660,0
|
|
20250106,160100,87836310,5660,5660,5660,5660,0
|
|
20250106,160000,87836310,5660,5660,5660,5660,0
|
|
20250106,155900,87836310,5660,5660,5660,5660,0
|
|
20250106,155800,87836310,5660,5660,5660,5660,0
|
|
20250106,155700,87836310,5660,5660,5660,5660,0
|
|
20250106,155600,87836310,5660,5660,5660,5660,0
|
|
20250106,155500,87836310,5660,5660,5660,5660,0
|
|
20250106,155400,87836310,5660,5660,5660,5660,0
|
|
20250106,155300,87836310,5660,5660,5660,5660,0
|
|
20250106,155200,87836310,5660,5660,5660,5660,0
|
|
20250106,155100,87836310,5660,5660,5660,5660,0
|
|
20250106,155000,87836310,5660,5660,5660,5660,0
|
|
20250106,154900,87836310,5660,5660,5660,5660,0
|
|
20250106,154800,87836310,5660,5660,5660,5660,0
|
|
20250106,154700,87836310,5660,5660,5660,5660,0
|
|
20250106,154600,87836310,5660,5660,5660,5660,0
|
|
20250106,154500,87836310,5660,5660,5660,5660,0
|
|
20250106,154400,87836310,5660,5660,5660,5660,0
|
|
20250106,154300,87836310,5660,5660,5660,5660,33
|
|
20250106,154200,87836310,5660,5660,5660,5660,0
|
|
20250106,154100,87836310,5660,5660,5660,5660,0
|
|
20250106,154000,87836310,5660,5660,5660,5660,0
|
|
20250106,153900,87836310,5660,5660,5660,5660,0
|
|
20250106,153800,87836310,5660,5660,5660,5660,0
|
|
20250106,153700,87836310,5660,5660,5660,5660,0
|
|
20250106,153600,87836310,5660,5660,5660,5660,0
|
|
20250106,153500,87836310,5660,5660,5660,5660,0
|
|
20250106,153400,87836310,5660,5660,5660,5660,0
|
|
20250106,153300,87836310,5660,5660,5660,5660,0
|
|
20250106,153200,87836310,5660,5660,5660,5660,0
|
|
20250106,153100,87836310,5660,5660,5660,5660,0
|
|
20250106,153000,87836310,5660,5660,5660,5660,33
|
|
20250106,152900,87649530,5580,5580,5580,5580,0
|
|
20250106,152800,87649530,5580,5580,5580,5580,0
|
|
20250106,152700,87649530,5580,5580,5580,5580,0
|
|
20250106,152600,87649530,5580,5580,5580,5580,0
|
|
20250106,152500,87649530,5580,5580,5580,5580,0
|
|
20250106,152400,87649530,5580,5580,5580,5580,0
|
|
20250106,152300,87649530,5580,5580,5580,5580,0
|
|
20250106,152200,87649530,5580,5580,5580,5580,0
|
|
20250106,152100,87649530,5580,5580,5580,5580,0
|
|
20250106,152000,87649530,5580,5580,5580,5580,0
|
|
20250106,151900,87649530,5580,5620,5620,5580,94
|
|
20250106,151800,87124970,5660,5660,5660,5660,0
|
|
20250106,151700,87124970,5660,5660,5660,5660,0
|
|
20250106,151600,87124970,5660,5660,5660,5660,0
|
|
20250106,151500,87124970,5660,5660,5660,5660,0
|
|
20250106,151400,87124970,5660,5660,5660,5660,0
|
|
20250106,151300,87124970,5660,5650,5660,5620,42
|
|
20250106,151200,86887680,5650,5620,5650,5620,13
|
|
20250106,151100,86814260,5660,5610,5660,5560,504
|
|
20250106,151000,84000410,5660,5660,5660,5660,1
|
|
20250106,150900,83994750,5660,5660,5660,5660,0
|
|
20250106,150800,83994750,5660,5660,5660,5650,38
|
|
20250106,150700,83779790,5660,5660,5660,5660,0
|
|
20250106,150600,83779790,5660,5660,5660,5660,0
|
|
20250106,150500,83779790,5660,5660,5660,5660,0
|
|
20250106,150400,83779790,5660,5660,5660,5660,0
|
|
20250106,150300,83779790,5660,5660,5660,5640,28
|
|
20250106,150200,83621550,5660,5650,5660,5650,19
|
|
20250106,150100,83514130,5650,5660,5660,5650,7
|
|
20250106,150000,83474570,5650,5650,5660,5650,28
|
|
20250106,145900,83316340,5650,5660,5660,5600,44
|
|
20250106,145800,83069150,5660,5660,5660,5660,24
|
|
20250106,145700,82933310,5660,5660,5660,5660,0
|
|
20250106,145600,82933310,5660,5660,5660,5660,0
|
|
20250106,145500,82933310,5660,5660,5660,5660,0
|
|
20250106,145400,82933310,5660,5660,5660,5660,0
|
|
20250106,145300,82933310,5660,5660,5660,5660,0
|
|
20250106,145200,82933310,5660,5660,5660,5660,0
|
|
20250106,145100,82933310,5660,5660,5660,5660,0
|
|
20250106,145000,82933310,5660,5660,5660,5660,0
|
|
20250106,144900,82933310,5660,5660,5660,5660,0
|
|
20250106,144800,82933310,5660,5660,5660,5660,0
|
|
20250106,144700,82933310,5660,5660,5660,5660,0
|
|
20250106,144600,82933310,5660,5660,5660,5660,0
|
|
20250106,144500,82933310,5660,5660,5660,5660,0
|
|
20250106,144400,82933310,5660,5660,5660,5660,1
|
|
20250106,144300,82927650,5660,5660,5660,5660,0
|
|
20250106,144200,82927650,5660,5660,5660,5660,0
|
|
20250106,144100,82927650,5660,5660,5660,5660,24
|
|
20250106,144000,82791810,5650,5600,5660,5600,1482
|
|
20250106,143900,74423800,5650,5610,5650,5610,5
|
|
20250106,143800,74395650,5600,5600,5600,5600,0
|
|
20250106,143700,74395650,5600,5610,5610,5600,2
|
|
20250106,143600,74384440,5620,5620,5620,5620,0
|
|
20250106,143500,74384440,5620,5620,5620,5620,1
|
|
20250106,143400,74378820,5630,5630,5630,5630,0
|
|
20250106,143300,74378820,5630,5630,5630,5630,0
|
|
20250106,143200,74378820,5630,5630,5630,5630,0
|
|
20250106,143100,74378820,5630,5630,5630,5630,0
|
|
20250106,143000,74378820,5630,5630,5630,5630,0
|
|
20250106,142900,74378820,5630,5630,5630,5630,0
|
|
20250106,142800,74378820,5630,5630,5630,5630,0
|
|
20250106,142700,74378820,5630,5630,5630,5630,0
|
|
20250106,142600,74378820,5630,5630,5630,5630,0
|
|
20250106,142500,74378820,5630,5630,5630,5630,0
|
|
20250106,142400,74378820,5630,5630,5630,5630,0
|
|
20250106,142300,74378820,5630,5630,5630,5630,2
|
|
20250106,142200,74367560,5590,5590,5590,5590,0
|
|
20250106,142100,74367560,5590,5590,5590,5590,0
|
|
20250106,142000,74367560,5590,5590,5590,5590,0
|
|
20250106,141900,74367560,5590,5590,5590,5590,0
|
|
20250106,141800,74367560,5590,5590,5590,5590,0
|
|
20250106,141700,74367560,5590,5590,5590,5590,0
|
|
20250106,141600,74367560,5590,5590,5590,5590,0
|
|
20250106,141500,74367560,5590,5590,5590,5590,0
|
|
20250106,141400,74367560,5590,5590,5590,5590,0
|
|
20250106,141300,74367560,5590,5590,5590,5590,0
|
|
20250106,141200,74367560,5590,5590,5590,5590,0
|
|
20250106,141100,74367560,5590,5590,5590,5590,0
|
|
20250106,141000,74367560,5590,5590,5590,5590,0
|
|
20250106,140900,74367560,5590,5630,5630,5590,389
|
|
20250106,140800,72186470,5650,5650,5650,5650,0
|
|
20250106,140700,72186470,5650,5650,5650,5650,0
|
|
20250106,140600,72186470,5650,5650,5650,5650,0
|
|
20250106,140500,72186470,5650,5640,5650,5640,100
|
|
20250106,140400,71621560,5640,5640,5640,5640,0
|
|
20250106,140300,71621560,5640,5640,5640,5640,0
|
|
20250106,140200,71621560,5640,5640,5640,5640,0
|
|
20250106,140100,71621560,5640,5640,5640,5640,0
|
|
20250106,140000,71621560,5640,5640,5640,5640,0
|
|
20250106,135900,71621560,5640,5640,5640,5640,24
|
|
20250106,135800,71486200,5640,5630,5640,5630,20
|
|
20250106,135700,71373430,5630,5630,5630,5630,10
|
|
20250106,135600,71317130,5630,5630,5630,5630,0
|
|
20250106,135500,71317130,5630,5630,5630,5630,13
|
|
20250106,135400,71243940,5630,5630,5630,5630,6
|
|
20250106,135300,71210160,5630,5630,5630,5630,0
|
|
20250106,135200,71210160,5630,5630,5630,5630,0
|
|
20250106,135100,71210160,5630,5630,5630,5630,0
|
|
20250106,135000,71210160,5630,5630,5630,5630,0
|
|
20250106,134900,71210160,5630,5630,5630,5630,0
|
|
20250106,134800,71210160,5630,5630,5630,5630,0
|
|
20250106,134700,71210160,5630,5630,5630,5630,0
|
|
20250106,134600,71210160,5630,5630,5630,5630,0
|
|
20250106,134500,71210160,5630,5630,5630,5630,0
|
|
20250106,134400,71210160,5630,5630,5630,5630,0
|
|
20250106,134300,71210160,5630,5630,5630,5630,9
|
|
20250106,134200,71159490,5630,5630,5630,5630,0
|
|
20250106,134100,71159490,5630,5630,5630,5630,0
|
|
20250106,134000,71159490,5630,5630,5630,5630,0
|
|
20250106,133900,71159490,5630,5630,5630,5630,0
|
|
20250106,133800,71159490,5630,5630,5630,5630,0
|
|
20250106,133700,71159490,5630,5630,5630,5630,0
|
|
20250106,133600,71159490,5630,5630,5630,5630,0
|
|
20250106,133500,71159490,5630,5630,5630,5630,0
|
|
20250106,133400,71159490,5630,5630,5630,5630,0
|
|
20250106,133300,71159490,5630,5630,5630,5630,0
|
|
20250106,133200,71159490,5630,5630,5630,5630,7
|
|
20250106,133100,71120080,5630,5630,5630,5630,0
|
|
20250106,133000,71120080,5630,5630,5630,5630,0
|
|
20250106,132900,71120080,5630,5630,5630,5630,0
|
|
20250106,132800,71120080,5630,5630,5630,5630,0
|
|
20250106,132700,71120080,5630,5630,5630,5630,0
|
|
20250106,132600,71120080,5630,5630,5630,5630,0
|
|
20250106,132500,71120080,5630,5630,5630,5630,0
|
|
20250106,132400,71120080,5630,5630,5630,5630,0
|
|
20250106,132300,71120080,5630,5600,5630,5600,301
|
|
20250106,132200,69434450,5600,5600,5600,5600,0
|
|
20250106,132100,69434450,5600,5600,5600,5600,71
|
|
20250106,132000,69036850,5600,5600,5600,5600,0
|
|
20250106,131900,69036850,5600,5600,5600,5600,0
|
|
20250106,131800,69036850,5600,5600,5600,5600,0
|
|
20250106,131700,69036850,5600,5600,5600,5600,0
|
|
20250106,131600,69036850,5600,5600,5600,5600,0
|
|
20250106,131500,69036850,5600,5600,5600,5600,0
|
|
20250106,131400,69036850,5600,5600,5600,5600,0
|
|
20250106,131300,69036850,5600,5600,5600,5600,0
|
|
20250106,131200,69036850,5600,5600,5600,5600,0
|
|
20250106,131100,69036850,5600,5600,5600,5600,0
|
|
20250106,131000,69036850,5600,5600,5600,5600,0
|
|
20250106,130900,69036850,5600,5600,5600,5600,5
|
|
20250106,130800,69008850,5600,5600,5600,5600,0
|
|
20250106,130700,69008850,5600,5600,5600,5600,4
|
|
20250106,130600,68986450,5600,5600,5600,5600,0
|
|
20250106,130500,68986450,5600,5600,5600,5600,0
|
|
20250106,130400,68986450,5600,5600,5600,5600,0
|
|
20250106,130300,68986450,5600,5600,5600,5600,0
|
|
20250106,130200,68986450,5600,5600,5600,5600,0
|
|
20250106,130100,68986450,5600,5600,5600,5600,0
|
|
20250106,130000,68986450,5600,5600,5600,5600,0
|
|
20250106,125900,68986450,5600,5600,5600,5600,18
|
|
20250106,125800,68885650,5600,5600,5600,5600,10
|
|
20250106,125700,68829650,5650,5650,5650,5650,0
|
|
20250106,125600,68829650,5650,5650,5650,5650,0
|
|
20250106,125500,68829650,5650,5650,5650,5650,0
|
|
20250106,125400,68829650,5650,5650,5650,5650,0
|
|
20250106,125300,68829650,5650,5650,5650,5650,0
|
|
20250106,125200,68829650,5650,5650,5650,5650,0
|
|
20250106,125100,68829650,5650,5650,5650,5650,0
|
|
20250106,125000,68829650,5650,5650,5650,5650,0
|
|
20250106,124900,68829650,5650,5650,5650,5650,1
|
|
20250106,124800,68824000,5640,5640,5640,5640,886
|
|
20250106,124700,63826960,5650,5650,5650,5650,0
|
|
20250106,124600,63826960,5650,5610,5650,5610,5
|
|
20250106,124500,63798810,5600,5600,5600,5600,2
|
|
20250106,124400,63787610,5600,5600,5600,5590,3
|
|
20250106,124300,63770820,5650,5650,5650,5650,0
|
|
20250106,124200,63770820,5650,5640,5650,5640,3
|
|
20250106,124100,63753890,5640,5640,5640,5640,0
|
|
20250106,124000,63753890,5640,5640,5640,5640,0
|
|
20250106,123900,63753890,5640,5640,5640,5640,0
|
|
20250106,123800,63753890,5640,5640,5640,5640,0
|
|
20250106,123700,63753890,5640,5640,5640,5640,0
|
|
20250106,123600,63753890,5640,5640,5640,5640,0
|
|
20250106,123500,63753890,5640,5640,5640,5640,0
|
|
20250106,123400,63753890,5640,5640,5640,5640,0
|
|
20250106,123300,63753890,5640,5640,5640,5640,0
|
|
20250106,123200,63753890,5640,5640,5640,5640,10
|
|
20250106,123100,63697490,5650,5650,5650,5650,0
|
|
20250106,123000,63697490,5650,5650,5650,5650,0
|
|
20250106,122900,63697490,5650,5650,5650,5650,0
|
|
20250106,122800,63697490,5650,5590,5650,5590,214
|
|
20250106,122700,62501170,5650,5600,5650,5600,961
|
|
20250106,122600,57119520,5670,5670,5670,5670,0
|
|
20250106,122500,57119520,5670,5670,5670,5670,0
|
|
20250106,122400,57119520,5670,5670,5670,5670,0
|
|
20250106,122300,57119520,5670,5670,5670,5670,0
|
|
20250106,122200,57119520,5670,5670,5670,5670,0
|
|
20250106,122100,57119520,5670,5670,5670,5670,0
|
|
20250106,122000,57119520,5670,5670,5670,5670,0
|
|
20250106,121900,57119520,5670,5670,5670,5670,0
|
|
20250106,121800,57119520,5670,5660,5670,5660,500
|
|
20250106,121700,54284630,5660,5650,5660,5650,500
|
|
20250106,121600,51454700,5660,5650,5660,5650,12
|
|
20250106,121500,51386880,5660,5590,5660,5590,27
|
|
20250106,121400,51234730,5660,5650,5660,5640,13
|
|
20250106,121300,51161300,5660,5630,5660,5630,92
|
|
20250106,121200,50642420,5640,5640,5640,5640,11
|
|
20250106,121100,50580380,5600,5600,5600,5600,687
|
|
20250106,121000,46733180,5680,5680,5680,5680,0
|
|
20250106,120900,46733180,5680,5680,5680,5680,0
|
|
20250106,120800,46733180,5680,5680,5680,5680,0
|
|
20250106,120700,46733180,5680,5680,5680,5680,0
|
|
20250106,120600,46733180,5680,5680,5680,5680,0
|
|
20250106,120500,46733180,5680,5660,5680,5660,119
|
|
20250106,120400,46058670,5660,5620,5660,5570,103
|
|
20250106,120300,45484050,5680,5680,5680,5680,0
|
|
20250106,120200,45484050,5680,5680,5680,5680,0
|
|
20250106,120100,45484050,5680,5680,5680,5680,0
|
|
20250106,120000,45484050,5680,5640,5680,5640,117
|
|
20250106,115900,44819980,5660,5650,5660,5650,14
|
|
20250106,115800,44740810,5670,5630,5670,5630,500
|
|
20250106,115700,41918150,5630,5590,5630,5560,400
|
|
20250106,115600,39684880,5550,5580,5580,5550,600
|
|
20250106,115500,36350290,5670,5670,5670,5670,0
|
|
20250106,115400,36350290,5670,5620,5670,5620,16
|
|
20250106,115300,36259760,5570,5640,5670,5570,502
|
|
20250106,115200,33462310,5670,5670,5670,5670,0
|
|
20250106,115100,33462310,5670,5630,5670,5630,9
|
|
20250106,115000,33411600,5680,5680,5680,5680,0
|
|
20250106,114900,33411600,5680,5680,5680,5680,0
|
|
20250106,114800,33411600,5680,5680,5680,5680,0
|
|
20250106,114700,33411600,5680,5620,5680,5620,62
|
|
20250106,114600,33062800,5620,5620,5620,5620,1
|
|
20250106,114500,33057180,5570,5570,5570,5570,37
|
|
20250106,114400,32851090,5680,5680,5680,5680,0
|
|
20250106,114300,32851090,5680,5680,5680,5680,0
|
|
20250106,114200,32851090,5680,5570,5680,5530,722
|
|
20250106,114100,28823260,5650,5650,5650,5650,0
|
|
20250106,114000,28823260,5650,5650,5650,5650,0
|
|
20250106,113900,28823260,5650,5650,5650,5650,0
|
|
20250106,113800,28823260,5650,5560,5650,5550,102
|
|
20250106,113700,28256410,5560,5570,5570,5560,100
|
|
20250106,113600,27700050,5660,5660,5660,5660,0
|
|
20250106,113500,27700050,5660,5660,5660,5660,1
|
|
20250106,113400,27694390,5660,5620,5660,5620,3
|
|
20250106,113300,27677450,5620,5620,5620,5620,0
|
|
20250106,113200,27677450,5620,5610,5620,5610,145
|
|
20250106,113100,26863060,5610,5610,5610,5610,0
|
|
20250106,113000,26863060,5610,5610,5610,5610,0
|
|
20250106,112900,26863060,5610,5610,5610,5610,0
|
|
20250106,112800,26863060,5610,5610,5610,5610,0
|
|
20250106,112700,26863060,5610,5610,5610,5610,0
|
|
20250106,112600,26863060,5610,5610,5610,5610,0
|
|
20250106,112500,26863060,5610,5610,5610,5610,0
|
|
20250106,112400,26863060,5610,5610,5610,5610,0
|
|
20250106,112300,26863060,5610,5610,5610,5610,0
|
|
20250106,112200,26863060,5610,5610,5610,5610,0
|
|
20250106,112100,26863060,5610,5610,5610,5610,0
|
|
20250106,112000,26863060,5610,5610,5610,5610,0
|
|
20250106,111900,26863060,5610,5610,5610,5610,0
|
|
20250106,111800,26863060,5610,5610,5610,5610,0
|
|
20250106,111700,26863060,5610,5610,5610,5610,1
|
|
20250106,111600,26857450,5570,5580,5580,5570,21
|
|
20250106,111500,26740420,5620,5620,5620,5620,0
|
|
20250106,111400,26740420,5620,5570,5620,5560,95
|
|
20250106,111300,26210780,5600,5600,5600,5600,0
|
|
20250106,111200,26210780,5600,5600,5600,5600,0
|
|
20250106,111100,26210780,5600,5600,5600,5600,0
|
|
20250106,111000,26210780,5600,5590,5600,5590,101
|
|
20250106,110900,25645400,5570,5620,5620,5570,75
|
|
20250106,110800,25227340,5600,5590,5600,5590,36
|
|
20250106,110700,25025880,5620,5570,5620,5570,551
|
|
20250106,110600,21956760,5570,5570,5570,5570,500
|
|
20250106,110500,19171760,5570,5560,5570,5560,100
|
|
20250106,110400,18615270,5560,5560,5560,5560,0
|
|
20250106,110300,18615270,5560,5560,5560,5560,4
|
|
20250106,110200,18593030,5560,5560,5560,5560,0
|
|
20250106,110100,18593030,5560,5560,5560,5560,0
|
|
20250106,110000,18593030,5560,5560,5560,5560,400
|
|
20250106,105900,16369030,5560,5560,5560,5560,0
|
|
20250106,105800,16369030,5560,5560,5560,5560,0
|
|
20250106,105700,16369030,5560,5560,5560,5560,0
|
|
20250106,105600,16369030,5560,5560,5560,5560,0
|
|
20250106,105500,16369030,5560,5560,5560,5560,0
|
|
20250106,105400,16369030,5560,5560,5560,5560,0
|
|
20250106,105300,16369030,5560,5560,5560,5560,0
|
|
20250106,105200,16369030,5560,5560,5560,5560,0
|
|
20250106,105100,16369030,5560,5540,5560,5540,501
|
|
20250106,105000,13588530,5540,5540,5540,5540,0
|
|
20250106,104900,13588530,5540,5540,5540,5540,0
|
|
20250106,104800,13588530,5540,5540,5540,5540,0
|
|
20250106,104700,13588530,5540,5540,5540,5540,0
|
|
20250106,104600,13588530,5540,5540,5540,5540,1
|
|
20250106,104500,13582990,5500,5530,5530,5500,625
|
|
20250106,104400,10145190,5540,5540,5540,5540,0
|
|
20250106,104300,10145190,5540,5540,5540,5540,0
|
|
20250106,104200,10145190,5540,5540,5540,5540,3
|
|
20250106,104100,10128570,5550,5550,5550,5550,0
|
|
20250106,104000,10128570,5550,5550,5550,5550,0
|
|
20250106,103900,10128570,5550,5550,5550,5550,0
|
|
20250106,103800,10128570,5550,5550,5550,5550,0
|
|
20250106,103700,10128570,5550,5550,5550,5550,0
|
|
20250106,103600,10128570,5550,5550,5550,5550,0
|
|
20250106,103500,10128570,5550,5550,5550,5550,2
|
|
20250106,103400,10117470,5550,5550,5550,5550,0
|
|
20250106,103300,10117470,5550,5550,5550,5550,0
|
|
20250106,103200,10117470,5550,5550,5550,5550,1
|
|
20250106,103100,10111920,5540,5540,5540,5540,47
|
|
20250106,103000,9851540,5530,5530,5530,5530,0
|
|
20250106,102900,9851540,5530,5530,5530,5530,0
|
|
20250106,102800,9851540,5530,5530,5530,5530,0
|
|
20250106,102700,9851540,5530,5530,5530,5530,0
|
|
20250106,102600,9851540,5530,5530,5530,5530,0
|
|
20250106,102500,9851540,5530,5530,5530,5530,0
|
|
20250106,102400,9851540,5530,5530,5530,5530,0
|
|
20250106,102300,9851540,5530,5530,5530,5530,0
|
|
20250106,102200,9851540,5530,5530,5530,5530,0
|
|
20250106,102100,9851540,5530,5530,5530,5530,1
|
|
20250106,102000,9846010,5500,5500,5500,5500,0
|
|
20250106,101900,9846010,5500,5500,5500,5500,0
|
|
20250106,101800,9846010,5500,5500,5500,5500,19
|
|
20250106,101700,9741510,5510,5510,5510,5510,2
|
|
20250106,101600,9730490,5530,5530,5530,5530,0
|
|
20250106,101500,9730490,5530,5530,5530,5530,0
|
|
20250106,101400,9730490,5530,5530,5530,5530,0
|
|
20250106,101300,9730490,5530,5530,5530,5530,1
|
|
20250106,101200,9724960,5530,5530,5530,5530,0
|
|
20250106,101100,9724960,5530,5530,5530,5530,3
|
|
20250106,101000,9708370,5530,5530,5530,5530,0
|
|
20250106,100900,9708370,5530,5530,5530,5530,0
|
|
20250106,100800,9708370,5530,5530,5530,5530,0
|
|
20250106,100700,9708370,5530,5530,5530,5530,0
|
|
20250106,100600,9708370,5530,5530,5530,5530,0
|
|
20250106,100500,9708370,5530,5530,5530,5530,0
|
|
20250106,100400,9708370,5530,5530,5530,5530,2
|
|
20250106,100300,9697310,5530,5530,5530,5530,1
|
|
20250106,100200,9691780,5500,5500,5500,5500,0
|
|
20250106,100100,9691780,5500,5510,5510,5500,600
|
|
20250106,100000,6390630,5550,5550,5550,5550,0
|
|
20250106,095900,6390630,5550,5550,5550,5550,0
|
|
20250106,095800,6390630,5550,5550,5550,5550,0
|
|
20250106,095700,6390630,5550,5550,5550,5550,0
|
|
20250106,095600,6390630,5550,5550,5550,5550,0
|
|
20250106,095500,6390630,5550,5560,5560,5550,78
|
|
20250106,095400,5957690,5570,5550,5570,5550,110
|
|
20250106,095300,5347110,5550,5550,5550,5550,0
|
|
20250106,095200,5347110,5550,5550,5550,5550,0
|
|
20250106,095100,5347110,5550,5550,5550,5550,0
|
|
20250106,095000,5347110,5550,5550,5550,5550,1
|
|
20250106,094900,5341560,5550,5550,5550,5550,8
|
|
20250106,094800,5297160,5550,5550,5550,5550,2
|
|
20250106,094700,5286060,5550,5550,5550,5550,1
|
|
20250106,094600,5280510,5550,5540,5550,5540,500
|
|
20250106,094500,2507280,5540,5540,5540,5540,0
|
|
20250106,094400,2507280,5540,5540,5540,5540,0
|
|
20250106,094300,2507280,5540,5540,5540,5540,0
|
|
20250106,094200,2507280,5540,5540,5540,5540,0
|
|
20250106,094100,2507280,5540,5540,5540,5540,0
|
|
20250106,094000,2507280,5540,5540,5540,5540,0
|
|
20250106,093900,2507280,5540,5540,5540,5540,0
|
|
20250106,093800,2507280,5540,5540,5540,5540,0
|
|
20250106,093700,2507280,5540,5540,5540,5540,0
|
|
20250106,093600,2507280,5540,5540,5540,5540,0
|
|
20250106,093500,2507280,5540,5540,5540,5540,0
|
|
20250106,093400,2507280,5540,5540,5540,5540,0
|
|
20250106,093300,2507280,5540,5540,5540,5540,0
|
|
20250106,093200,2507280,5540,5540,5540,5540,0
|
|
20250106,093100,2507280,5540,5540,5540,5540,0
|
|
20250106,093000,2507280,5540,5540,5540,5540,1
|
|
20250106,092900,2501740,5540,5540,5540,5540,1
|
|
20250106,092800,2496200,5530,5530,5530,5530,22
|
|
20250106,092700,2374540,5530,5530,5530,5530,178
|
|
20250106,092600,1390200,5550,5550,5550,5550,0
|
|
20250106,092500,1390200,5550,5550,5550,5550,0
|
|
20250106,092400,1390200,5550,5550,5550,5550,0
|
|
20250106,092300,1390200,5550,5550,5550,5550,0
|
|
20250106,092200,1390200,5550,5550,5550,5550,0
|
|
20250106,092100,1390200,5550,5550,5550,5550,0
|
|
20250106,092000,1390200,5550,5550,5550,5550,0
|
|
20250106,091900,1390200,5550,5550,5550,5550,1
|
|
20250106,091800,1384650,5470,5470,5470,5470,0
|
|
20250106,091700,1384650,5470,5470,5470,5470,5
|
|
20250106,091600,1357300,5460,5530,5530,5460,200
|
|
20250106,091500,260970,5530,5530,5530,5530,0
|
|
20250106,091400,260970,5530,5530,5530,5530,0
|
|
20250106,091300,260970,5530,5530,5530,5530,0
|
|
20250106,091200,260970,5530,5530,5530,5530,4
|
|
20250106,091100,238850,5560,5560,5560,5560,0
|
|
20250106,091000,238850,5560,5560,5560,5560,0
|
|
20250106,090900,238850,5560,5560,5560,5560,0
|
|
20250106,090800,238850,5560,5560,5560,5560,0
|
|
20250106,090700,238850,5560,5560,5560,5560,0
|
|
20250106,090600,238850,5560,5560,5560,5560,7
|
|
20250106,090500,199930,5530,5570,5700,5530,36
|
|
20250106,090400,0,5510,5510,5510,5510,0
|
|
20250106,090300,0,5510,5510,5510,5510,0
|
|
20250106,090200,0,5510,5510,5510,5510,0
|
|
20250106,090100,0,5510,5510,5510,5510,0
|
|
20250106,090000,0,5510,5510,5510,5510,0
|