675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,201200,27786830,5660,5660,5660,5660,77
|
|
20250107,201100,27786830,5660,5660,5660,5660,0
|
|
20250107,201000,27786830,5660,5660,5660,5660,0
|
|
20250107,200900,27786830,5660,5660,5660,5660,0
|
|
20250107,200800,27786830,5660,5660,5660,5660,0
|
|
20250107,200700,27786830,5660,5660,5660,5660,0
|
|
20250107,200600,27786830,5660,5660,5660,5660,0
|
|
20250107,200500,27786830,5660,5660,5660,5660,0
|
|
20250107,200400,27786830,5660,5660,5660,5660,0
|
|
20250107,200300,27786830,5660,5660,5660,5660,0
|
|
20250107,200200,27786830,5660,5660,5660,5660,0
|
|
20250107,200100,27786830,5660,5660,5660,5660,0
|
|
20250107,200000,27786830,5660,5660,5660,5660,0
|
|
20250107,195900,27786830,5660,5660,5660,5660,0
|
|
20250107,195800,27786830,5660,5660,5660,5660,0
|
|
20250107,195700,27786830,5660,5660,5660,5660,0
|
|
20250107,195600,27786830,5660,5660,5660,5660,0
|
|
20250107,195500,27786830,5660,5660,5660,5660,0
|
|
20250107,195400,27786830,5660,5660,5660,5660,0
|
|
20250107,195300,27786830,5660,5660,5660,5660,0
|
|
20250107,195200,27786830,5660,5660,5660,5660,0
|
|
20250107,195100,27786830,5660,5660,5660,5660,0
|
|
20250107,195000,27786830,5660,5660,5660,5660,0
|
|
20250107,194900,27786830,5660,5660,5660,5660,0
|
|
20250107,194800,27786830,5660,5660,5660,5660,0
|
|
20250107,194700,27786830,5660,5660,5660,5660,0
|
|
20250107,194600,27786830,5660,5660,5660,5660,0
|
|
20250107,194500,27786830,5660,5660,5660,5660,0
|
|
20250107,194400,27786830,5660,5660,5660,5660,0
|
|
20250107,194300,27786830,5660,5660,5660,5660,0
|
|
20250107,194200,27786830,5660,5660,5660,5660,77
|
|
20250107,194100,27786830,5660,5660,5660,5660,0
|
|
20250107,194000,27786830,5660,5660,5660,5660,0
|
|
20250107,193900,27786830,5660,5660,5660,5660,0
|
|
20250107,193800,27786830,5660,5660,5660,5660,0
|
|
20250107,193700,27786830,5660,5660,5660,5660,0
|
|
20250107,193600,27786830,5660,5660,5660,5660,0
|
|
20250107,193500,27786830,5660,5660,5660,5660,0
|
|
20250107,193400,27786830,5660,5660,5660,5660,0
|
|
20250107,193300,27786830,5660,5660,5660,5660,0
|
|
20250107,193200,27786830,5660,5660,5660,5660,0
|
|
20250107,193100,27786830,5660,5660,5660,5660,0
|
|
20250107,193000,27786830,5660,5660,5660,5660,0
|
|
20250107,192900,27786830,5660,5660,5660,5660,0
|
|
20250107,192800,27786830,5660,5660,5660,5660,0
|
|
20250107,192700,27786830,5660,5660,5660,5660,0
|
|
20250107,192600,27786830,5660,5660,5660,5660,0
|
|
20250107,192500,27786830,5660,5660,5660,5660,0
|
|
20250107,192400,27786830,5660,5660,5660,5660,0
|
|
20250107,192300,27786830,5660,5660,5660,5660,0
|
|
20250107,192200,27786830,5660,5660,5660,5660,0
|
|
20250107,192100,27786830,5660,5660,5660,5660,0
|
|
20250107,192000,27786830,5660,5660,5660,5660,0
|
|
20250107,191900,27786830,5660,5660,5660,5660,0
|
|
20250107,191800,27786830,5660,5660,5660,5660,0
|
|
20250107,191700,27786830,5660,5660,5660,5660,0
|
|
20250107,191600,27786830,5660,5660,5660,5660,0
|
|
20250107,191500,27786830,5660,5660,5660,5660,0
|
|
20250107,191400,27786830,5660,5660,5660,5660,0
|
|
20250107,191300,27786830,5660,5660,5660,5660,0
|
|
20250107,191200,27786830,5660,5660,5660,5660,77
|
|
20250107,191100,27786830,5660,5660,5660,5660,0
|
|
20250107,191000,27786830,5660,5660,5660,5660,0
|
|
20250107,190900,27786830,5660,5660,5660,5660,0
|
|
20250107,190800,27786830,5660,5660,5660,5660,0
|
|
20250107,190700,27786830,5660,5660,5660,5660,0
|
|
20250107,190600,27786830,5660,5660,5660,5660,0
|
|
20250107,190500,27786830,5660,5660,5660,5660,0
|
|
20250107,190400,27786830,5660,5660,5660,5660,0
|
|
20250107,190300,27786830,5660,5660,5660,5660,0
|
|
20250107,190200,27786830,5660,5660,5660,5660,0
|
|
20250107,190100,27786830,5660,5660,5660,5660,0
|
|
20250107,190000,27786830,5660,5660,5660,5660,0
|
|
20250107,185900,27786830,5660,5660,5660,5660,0
|
|
20250107,185800,27786830,5660,5660,5660,5660,0
|
|
20250107,185700,27786830,5660,5660,5660,5660,0
|
|
20250107,185600,27786830,5660,5660,5660,5660,0
|
|
20250107,185500,27786830,5660,5660,5660,5660,0
|
|
20250107,185400,27786830,5660,5660,5660,5660,0
|
|
20250107,185300,27786830,5660,5660,5660,5660,0
|
|
20250107,185200,27786830,5660,5660,5660,5660,0
|
|
20250107,185100,27786830,5660,5660,5660,5660,0
|
|
20250107,185000,27786830,5660,5660,5660,5660,0
|
|
20250107,184900,27786830,5660,5660,5660,5660,0
|
|
20250107,184800,27786830,5660,5660,5660,5660,0
|
|
20250107,184700,27786830,5660,5660,5660,5660,0
|
|
20250107,184600,27786830,5660,5660,5660,5660,0
|
|
20250107,184500,27786830,5660,5660,5660,5660,0
|
|
20250107,184400,27786830,5660,5660,5660,5660,0
|
|
20250107,184300,27786830,5660,5660,5660,5660,0
|
|
20250107,184200,27786830,5660,5660,5660,5660,77
|
|
20250107,184100,27786830,5660,5660,5660,5660,0
|
|
20250107,184000,27786830,5660,5660,5660,5660,0
|
|
20250107,183900,27786830,5660,5660,5660,5660,0
|
|
20250107,183800,27786830,5660,5660,5660,5660,0
|
|
20250107,183700,27786830,5660,5660,5660,5660,0
|
|
20250107,183600,27786830,5660,5660,5660,5660,0
|
|
20250107,183500,27786830,5660,5660,5660,5660,0
|
|
20250107,183400,27786830,5660,5660,5660,5660,0
|
|
20250107,183300,27786830,5660,5660,5660,5660,0
|
|
20250107,183200,27786830,5660,5660,5660,5660,0
|
|
20250107,183100,27786830,5660,5660,5660,5660,0
|
|
20250107,183000,27786830,5660,5660,5660,5660,0
|
|
20250107,182900,27786830,5660,5660,5660,5660,0
|
|
20250107,182800,27786830,5660,5660,5660,5660,0
|
|
20250107,182700,27786830,5660,5660,5660,5660,0
|
|
20250107,182600,27786830,5660,5660,5660,5660,0
|
|
20250107,182500,27786830,5660,5660,5660,5660,0
|
|
20250107,182400,27786830,5660,5660,5660,5660,0
|
|
20250107,182300,27786830,5660,5660,5660,5660,0
|
|
20250107,182200,27786830,5660,5660,5660,5660,0
|
|
20250107,182100,27786830,5660,5660,5660,5660,0
|
|
20250107,182000,27786830,5660,5660,5660,5660,0
|
|
20250107,181900,27786830,5660,5660,5660,5660,0
|
|
20250107,181800,27786830,5660,5660,5660,5660,0
|
|
20250107,181700,27786830,5660,5660,5660,5660,0
|
|
20250107,181600,27786830,5660,5660,5660,5660,0
|
|
20250107,181500,27786830,5660,5660,5660,5660,0
|
|
20250107,181400,27786830,5660,5660,5660,5660,0
|
|
20250107,181300,27786830,5660,5660,5660,5660,0
|
|
20250107,181200,27786830,5660,5660,5660,5660,77
|
|
20250107,181100,27786830,5660,5660,5660,5660,0
|
|
20250107,181000,27786830,5660,5660,5660,5660,0
|
|
20250107,180900,27786830,5660,5660,5660,5660,0
|
|
20250107,180800,27786830,5660,5660,5660,5660,0
|
|
20250107,180700,27786830,5660,5660,5660,5660,0
|
|
20250107,180600,27786830,5660,5660,5660,5660,0
|
|
20250107,180500,27786830,5660,5660,5660,5660,0
|
|
20250107,180400,27786830,5660,5660,5660,5660,0
|
|
20250107,180300,27786830,5660,5660,5660,5660,0
|
|
20250107,180200,27786830,5660,5660,5660,5660,0
|
|
20250107,180100,27786830,5660,5660,5660,5660,0
|
|
20250107,180000,27786830,5660,5660,5660,5660,0
|
|
20250107,175900,27786830,5660,5660,5660,5660,0
|
|
20250107,175800,27786830,5660,5660,5660,5660,0
|
|
20250107,175700,27786830,5660,5660,5660,5660,0
|
|
20250107,175600,27786830,5660,5660,5660,5660,0
|
|
20250107,175500,27786830,5660,5660,5660,5660,0
|
|
20250107,175400,27786830,5660,5660,5660,5660,0
|
|
20250107,175300,27786830,5660,5660,5660,5660,0
|
|
20250107,175200,27786830,5660,5660,5660,5660,0
|
|
20250107,175100,27786830,5660,5660,5660,5660,0
|
|
20250107,175000,27786830,5660,5660,5660,5660,0
|
|
20250107,174900,27786830,5660,5660,5660,5660,0
|
|
20250107,174800,27786830,5660,5660,5660,5660,0
|
|
20250107,174700,27786830,5660,5660,5660,5660,0
|
|
20250107,174600,27786830,5660,5660,5660,5660,0
|
|
20250107,174500,27786830,5660,5660,5660,5660,0
|
|
20250107,174400,27786830,5660,5660,5660,5660,0
|
|
20250107,174300,27786830,5660,5660,5660,5660,0
|
|
20250107,174200,27786830,5660,5660,5660,5660,77
|
|
20250107,174100,27786830,5660,5660,5660,5660,0
|
|
20250107,174000,27786830,5660,5660,5660,5660,0
|
|
20250107,173900,27786830,5660,5660,5660,5660,0
|
|
20250107,173800,27786830,5660,5660,5660,5660,0
|
|
20250107,173700,27786830,5660,5660,5660,5660,0
|
|
20250107,173600,27786830,5660,5660,5660,5660,0
|
|
20250107,173500,27786830,5660,5660,5660,5660,0
|
|
20250107,173400,27786830,5660,5660,5660,5660,0
|
|
20250107,173300,27786830,5660,5660,5660,5660,0
|
|
20250107,173200,27786830,5660,5660,5660,5660,0
|
|
20250107,173100,27786830,5660,5660,5660,5660,0
|
|
20250107,173000,27786830,5660,5660,5660,5660,0
|
|
20250107,172900,27786830,5660,5660,5660,5660,0
|
|
20250107,172800,27786830,5660,5660,5660,5660,0
|
|
20250107,172700,27786830,5660,5660,5660,5660,0
|
|
20250107,172600,27786830,5660,5660,5660,5660,0
|
|
20250107,172500,27786830,5660,5660,5660,5660,0
|
|
20250107,172400,27786830,5660,5660,5660,5660,0
|
|
20250107,172300,27786830,5660,5660,5660,5660,0
|
|
20250107,172200,27786830,5660,5660,5660,5660,0
|
|
20250107,172100,27786830,5660,5660,5660,5660,0
|
|
20250107,172000,27786830,5660,5660,5660,5660,0
|
|
20250107,171900,27786830,5660,5660,5660,5660,0
|
|
20250107,171800,27786830,5660,5660,5660,5660,0
|
|
20250107,171700,27786830,5660,5660,5660,5660,0
|
|
20250107,171600,27786830,5660,5660,5660,5660,0
|
|
20250107,171500,27786830,5660,5660,5660,5660,0
|
|
20250107,171400,27786830,5660,5660,5660,5660,0
|
|
20250107,171300,27786830,5660,5660,5660,5660,0
|
|
20250107,171200,27786830,5660,5660,5660,5660,77
|
|
20250107,171100,27786830,5660,5660,5660,5660,0
|
|
20250107,171000,27786830,5660,5660,5660,5660,0
|
|
20250107,170900,27786830,5660,5660,5660,5660,0
|
|
20250107,170800,27786830,5660,5660,5660,5660,0
|
|
20250107,170700,27786830,5660,5660,5660,5660,0
|
|
20250107,170600,27786830,5660,5660,5660,5660,0
|
|
20250107,170500,27786830,5660,5660,5660,5660,0
|
|
20250107,170400,27786830,5660,5660,5660,5660,0
|
|
20250107,170300,27786830,5660,5660,5660,5660,0
|
|
20250107,170200,27786830,5660,5660,5660,5660,0
|
|
20250107,170100,27786830,5660,5660,5660,5660,0
|
|
20250107,170000,27786830,5660,5660,5660,5660,0
|
|
20250107,165900,27786830,5660,5660,5660,5660,0
|
|
20250107,165800,27786830,5660,5660,5660,5660,0
|
|
20250107,165700,27786830,5660,5660,5660,5660,0
|
|
20250107,165600,27786830,5660,5660,5660,5660,0
|
|
20250107,165500,27786830,5660,5660,5660,5660,0
|
|
20250107,165400,27786830,5660,5660,5660,5660,0
|
|
20250107,165300,27786830,5660,5660,5660,5660,0
|
|
20250107,165200,27786830,5660,5660,5660,5660,0
|
|
20250107,165100,27786830,5660,5660,5660,5660,0
|
|
20250107,165000,27786830,5660,5660,5660,5660,0
|
|
20250107,164900,27786830,5660,5660,5660,5660,0
|
|
20250107,164800,27786830,5660,5660,5660,5660,0
|
|
20250107,164700,27786830,5660,5660,5660,5660,0
|
|
20250107,164600,27786830,5660,5660,5660,5660,0
|
|
20250107,164500,27786830,5660,5660,5660,5660,0
|
|
20250107,164400,27786830,5660,5660,5660,5660,0
|
|
20250107,164300,27786830,5660,5660,5660,5660,0
|
|
20250107,164200,27786830,5660,5660,5660,5660,77
|
|
20250107,164100,27786830,5660,5660,5660,5660,0
|
|
20250107,164000,27786830,5660,5660,5660,5660,0
|
|
20250107,163900,27786830,5660,5660,5660,5660,0
|
|
20250107,163800,27786830,5660,5660,5660,5660,0
|
|
20250107,163700,27786830,5660,5660,5660,5660,0
|
|
20250107,163600,27786830,5660,5660,5660,5660,0
|
|
20250107,163500,27786830,5660,5660,5660,5660,0
|
|
20250107,163400,27786830,5660,5660,5660,5660,0
|
|
20250107,163300,27786830,5660,5660,5660,5660,0
|
|
20250107,163200,27786830,5660,5660,5660,5660,0
|
|
20250107,163100,27786830,5660,5660,5660,5660,0
|
|
20250107,163000,27786830,5660,5660,5660,5660,0
|
|
20250107,162900,27786830,5660,5660,5660,5660,0
|
|
20250107,162800,27786830,5660,5660,5660,5660,0
|
|
20250107,162700,27786830,5660,5660,5660,5660,0
|
|
20250107,162600,27786830,5660,5660,5660,5660,0
|
|
20250107,162500,27786830,5660,5660,5660,5660,0
|
|
20250107,162400,27786830,5660,5660,5660,5660,0
|
|
20250107,162300,27786830,5660,5660,5660,5660,0
|
|
20250107,162200,27786830,5660,5660,5660,5660,0
|
|
20250107,162100,27786830,5660,5660,5660,5660,0
|
|
20250107,162000,27786830,5660,5660,5660,5660,0
|
|
20250107,161900,27786830,5660,5660,5660,5660,0
|
|
20250107,161800,27786830,5660,5660,5660,5660,0
|
|
20250107,161700,27786830,5660,5660,5660,5660,0
|
|
20250107,161600,27786830,5660,5660,5660,5660,0
|
|
20250107,161500,27786830,5660,5660,5660,5660,0
|
|
20250107,161400,27786830,5660,5660,5660,5660,0
|
|
20250107,161300,27786830,5660,5660,5660,5660,0
|
|
20250107,161200,27786830,5660,5660,5660,5660,77
|
|
20250107,161100,27786830,5660,5660,5660,5660,0
|
|
20250107,161000,27786830,5660,5660,5660,5660,0
|
|
20250107,160900,27786830,5660,5660,5660,5660,0
|
|
20250107,160800,27786830,5660,5660,5660,5660,0
|
|
20250107,160700,27786830,5660,5660,5660,5660,0
|
|
20250107,160600,27786830,5660,5660,5660,5660,0
|
|
20250107,160500,27786830,5660,5660,5660,5660,0
|
|
20250107,160400,27786830,5660,5660,5660,5660,0
|
|
20250107,160300,27786830,5660,5660,5660,5660,0
|
|
20250107,160200,27786830,5660,5660,5660,5660,0
|
|
20250107,160100,27786830,5660,5660,5660,5660,0
|
|
20250107,160000,27786830,5660,5660,5660,5660,0
|
|
20250107,155900,27786830,5660,5660,5660,5660,0
|
|
20250107,155800,27786830,5660,5660,5660,5660,0
|
|
20250107,155700,27786830,5660,5660,5660,5660,0
|
|
20250107,155600,27786830,5660,5660,5660,5660,0
|
|
20250107,155500,27786830,5660,5660,5660,5660,0
|
|
20250107,155400,27786830,5660,5660,5660,5660,0
|
|
20250107,155300,27786830,5660,5660,5660,5660,0
|
|
20250107,155200,27786830,5660,5660,5660,5660,0
|
|
20250107,155100,27786830,5660,5660,5660,5660,0
|
|
20250107,155000,27786830,5660,5660,5660,5660,0
|
|
20250107,154900,27786830,5660,5660,5660,5660,0
|
|
20250107,154800,27786830,5660,5660,5660,5660,0
|
|
20250107,154700,27786830,5660,5660,5660,5660,0
|
|
20250107,154600,27786830,5660,5660,5660,5660,0
|
|
20250107,154500,27786830,5660,5660,5660,5660,0
|
|
20250107,154400,27786830,5660,5660,5660,5660,0
|
|
20250107,154300,27786830,5660,5660,5660,5660,0
|
|
20250107,154200,27786830,5660,5660,5660,5660,77
|
|
20250107,154100,27786830,5660,5660,5660,5660,0
|
|
20250107,154000,27786830,5660,5660,5660,5660,0
|
|
20250107,153900,27786830,5660,5660,5660,5660,0
|
|
20250107,153800,27786830,5660,5660,5660,5660,0
|
|
20250107,153700,27786830,5660,5660,5660,5660,0
|
|
20250107,153600,27786830,5660,5660,5660,5660,0
|
|
20250107,153500,27786830,5660,5660,5660,5660,0
|
|
20250107,153400,27786830,5660,5660,5660,5660,0
|
|
20250107,153300,27786830,5660,5660,5660,5660,0
|
|
20250107,153200,27786830,5660,5660,5660,5660,0
|
|
20250107,153100,27786830,5660,5660,5660,5660,0
|
|
20250107,153000,27786830,5660,5660,5660,5660,77
|
|
20250107,152900,27351010,5660,5660,5660,5660,0
|
|
20250107,152800,27351010,5660,5660,5660,5660,0
|
|
20250107,152700,27351010,5660,5660,5660,5660,0
|
|
20250107,152600,27351010,5660,5660,5660,5660,0
|
|
20250107,152500,27351010,5660,5660,5660,5660,0
|
|
20250107,152400,27351010,5660,5660,5660,5660,0
|
|
20250107,152300,27351010,5660,5660,5660,5660,0
|
|
20250107,152200,27351010,5660,5660,5660,5660,0
|
|
20250107,152100,27351010,5660,5660,5660,5660,0
|
|
20250107,152000,27351010,5660,5660,5660,5660,0
|
|
20250107,151900,27351010,5660,5660,5660,5660,0
|
|
20250107,151800,27351010,5660,5660,5660,5660,0
|
|
20250107,151700,27351010,5660,5660,5660,5660,0
|
|
20250107,151600,27351010,5660,5660,5660,5660,0
|
|
20250107,151500,27351010,5660,5630,5660,5630,6
|
|
20250107,151400,27317120,5660,5660,5660,5660,0
|
|
20250107,151300,27317120,5660,5660,5660,5660,2
|
|
20250107,151200,27305800,5660,5660,5660,5660,0
|
|
20250107,151100,27305800,5660,5660,5660,5660,1
|
|
20250107,151000,27300140,5660,5660,5660,5660,1
|
|
20250107,150900,27294480,5630,5630,5630,5610,351
|
|
20250107,150800,25322570,5670,5670,5670,5630,41
|
|
20250107,150700,25090190,5670,5670,5670,5670,0
|
|
20250107,150600,25090190,5670,5670,5670,5670,0
|
|
20250107,150500,25090190,5670,5670,5670,5670,2
|
|
20250107,150400,25078850,5700,5700,5700,5700,0
|
|
20250107,150300,25078850,5700,5700,5700,5700,0
|
|
20250107,150200,25078850,5700,5700,5700,5700,0
|
|
20250107,150100,25078850,5700,5700,5700,5700,0
|
|
20250107,150000,25078850,5700,5700,5700,5700,0
|
|
20250107,145900,25078850,5700,5700,5700,5700,0
|
|
20250107,145800,25078850,5700,5700,5700,5700,0
|
|
20250107,145700,25078850,5700,5700,5700,5700,0
|
|
20250107,145600,25078850,5700,5700,5700,5700,0
|
|
20250107,145500,25078850,5700,5700,5700,5700,0
|
|
20250107,145400,25078850,5700,5700,5700,5700,0
|
|
20250107,145300,25078850,5700,5700,5700,5700,0
|
|
20250107,145200,25078850,5700,5700,5700,5700,0
|
|
20250107,145100,25078850,5700,5700,5700,5700,0
|
|
20250107,145000,25078850,5700,5640,5700,5640,3
|
|
20250107,144900,25061820,5660,5660,5660,5660,1
|
|
20250107,144800,25056160,5660,5660,5660,5660,0
|
|
20250107,144700,25056160,5660,5660,5660,5660,1
|
|
20250107,144600,25050500,5620,5630,5630,5620,19
|
|
20250107,144500,24943650,5660,5660,5660,5660,0
|
|
20250107,144400,24943650,5660,5660,5660,5660,1
|
|
20250107,144300,24937990,5640,5640,5640,5640,1
|
|
20250107,144200,24932350,5670,5670,5670,5670,0
|
|
20250107,144100,24932350,5670,5670,5670,5670,0
|
|
20250107,144000,24932350,5670,5670,5670,5670,0
|
|
20250107,143900,24932350,5670,5670,5670,5670,0
|
|
20250107,143800,24932350,5670,5670,5670,5670,0
|
|
20250107,143700,24932350,5670,5670,5670,5670,0
|
|
20250107,143600,24932350,5670,5670,5670,5670,0
|
|
20250107,143500,24932350,5670,5670,5670,5670,0
|
|
20250107,143400,24932350,5670,5670,5670,5670,0
|
|
20250107,143300,24932350,5670,5670,5670,5670,0
|
|
20250107,143200,24932350,5670,5670,5670,5670,0
|
|
20250107,143100,24932350,5670,5670,5670,5670,0
|
|
20250107,143000,24932350,5670,5670,5670,5670,0
|
|
20250107,142900,24932350,5670,5670,5670,5670,0
|
|
20250107,142800,24932350,5670,5660,5670,5660,2
|
|
20250107,142700,24921020,5660,5660,5660,5660,0
|
|
20250107,142600,24921020,5660,5670,5670,5660,12
|
|
20250107,142500,24853090,5670,5670,5670,5670,0
|
|
20250107,142400,24853090,5670,5670,5670,5670,0
|
|
20250107,142300,24853090,5670,5670,5670,5670,0
|
|
20250107,142200,24853090,5670,5670,5670,5670,0
|
|
20250107,142100,24853090,5670,5670,5670,5670,0
|
|
20250107,142000,24853090,5670,5670,5670,5670,0
|
|
20250107,141900,24853090,5670,5670,5670,5670,0
|
|
20250107,141800,24853090,5670,5670,5670,5670,0
|
|
20250107,141700,24853090,5670,5670,5670,5670,2
|
|
20250107,141600,24841750,5670,5670,5670,5670,0
|
|
20250107,141500,24841750,5670,5670,5670,5670,0
|
|
20250107,141400,24841750,5670,5670,5670,5670,0
|
|
20250107,141300,24841750,5670,5670,5670,5670,4
|
|
20250107,141200,24819070,5680,5680,5680,5680,0
|
|
20250107,141100,24819070,5680,5680,5680,5680,0
|
|
20250107,141000,24819070,5680,5680,5680,5680,0
|
|
20250107,140900,24819070,5680,5680,5680,5680,0
|
|
20250107,140800,24819070,5680,5680,5680,5680,0
|
|
20250107,140700,24819070,5680,5680,5680,5680,1
|
|
20250107,140600,24813390,5640,5640,5640,5640,0
|
|
20250107,140500,24813390,5640,5640,5640,5640,0
|
|
20250107,140400,24813390,5640,5640,5640,5640,0
|
|
20250107,140300,24813390,5640,5640,5640,5640,0
|
|
20250107,140200,24813390,5640,5640,5640,5640,0
|
|
20250107,140100,24813390,5640,5640,5640,5640,0
|
|
20250107,140000,24813390,5640,5640,5640,5640,0
|
|
20250107,135900,24813390,5640,5640,5640,5640,0
|
|
20250107,135800,24813390,5640,5640,5640,5640,0
|
|
20250107,135700,24813390,5640,5640,5640,5640,0
|
|
20250107,135600,24813390,5640,5640,5640,5640,0
|
|
20250107,135500,24813390,5640,5640,5640,5640,0
|
|
20250107,135400,24813390,5640,5640,5640,5640,2
|
|
20250107,135300,24802110,5690,5690,5690,5690,0
|
|
20250107,135200,24802110,5690,5690,5690,5690,0
|
|
20250107,135100,24802110,5690,5690,5690,5690,0
|
|
20250107,135000,24802110,5690,5690,5690,5690,0
|
|
20250107,134900,24802110,5690,5690,5690,5690,0
|
|
20250107,134800,24802110,5690,5690,5690,5690,0
|
|
20250107,134700,24802110,5690,5690,5690,5690,0
|
|
20250107,134600,24802110,5690,5690,5690,5690,0
|
|
20250107,134500,24802110,5690,5690,5690,5690,0
|
|
20250107,134400,24802110,5690,5690,5690,5690,0
|
|
20250107,134300,24802110,5690,5690,5690,5690,0
|
|
20250107,134200,24802110,5690,5690,5690,5690,0
|
|
20250107,134100,24802110,5690,5690,5690,5690,0
|
|
20250107,134000,24802110,5690,5690,5690,5690,0
|
|
20250107,133900,24802110,5690,5690,5690,5690,0
|
|
20250107,133800,24802110,5690,5690,5690,5690,0
|
|
20250107,133700,24802110,5690,5690,5690,5680,12
|
|
20250107,133600,24733840,5700,5700,5700,5700,0
|
|
20250107,133500,24733840,5700,5700,5700,5700,0
|
|
20250107,133400,24733840,5700,5700,5700,5700,0
|
|
20250107,133300,24733840,5700,5700,5700,5700,0
|
|
20250107,133200,24733840,5700,5700,5700,5700,0
|
|
20250107,133100,24733840,5700,5700,5700,5700,0
|
|
20250107,133000,24733840,5700,5700,5700,5700,0
|
|
20250107,132900,24733840,5700,5700,5700,5700,0
|
|
20250107,132800,24733840,5700,5700,5700,5700,2
|
|
20250107,132700,24722440,5680,5680,5680,5680,19
|
|
20250107,132600,24614520,5680,5680,5680,5680,0
|
|
20250107,132500,24614520,5680,5680,5680,5680,0
|
|
20250107,132400,24614520,5680,5680,5680,5680,0
|
|
20250107,132300,24614520,5680,5680,5680,5680,0
|
|
20250107,132200,24614520,5680,5680,5680,5680,0
|
|
20250107,132100,24614520,5680,5680,5680,5680,0
|
|
20250107,132000,24614520,5680,5680,5680,5680,0
|
|
20250107,131900,24614520,5680,5680,5680,5680,1
|
|
20250107,131800,24608840,5660,5660,5660,5660,0
|
|
20250107,131700,24608840,5660,5660,5660,5660,513
|
|
20250107,131600,21705260,5660,5660,5660,5660,0
|
|
20250107,131500,21705260,5660,5660,5660,5660,0
|
|
20250107,131400,21705260,5660,5660,5660,5660,0
|
|
20250107,131300,21705260,5660,5660,5660,5660,0
|
|
20250107,131200,21705260,5660,5660,5660,5660,0
|
|
20250107,131100,21705260,5660,5660,5660,5660,0
|
|
20250107,131000,21705260,5660,5660,5660,5660,0
|
|
20250107,130900,21705260,5660,5660,5660,5660,0
|
|
20250107,130800,21705260,5660,5660,5660,5660,0
|
|
20250107,130700,21705260,5660,5660,5660,5660,0
|
|
20250107,130600,21705260,5660,5660,5660,5660,0
|
|
20250107,130500,21705260,5660,5660,5660,5660,0
|
|
20250107,130400,21705260,5660,5660,5660,5660,0
|
|
20250107,130300,21705260,5660,5660,5660,5660,0
|
|
20250107,130200,21705260,5660,5660,5660,5660,0
|
|
20250107,130100,21705260,5660,5660,5660,5660,0
|
|
20250107,130000,21705260,5660,5660,5660,5660,0
|
|
20250107,125900,21705260,5660,5660,5660,5660,0
|
|
20250107,125800,21705260,5660,5660,5660,5660,0
|
|
20250107,125700,21705260,5660,5660,5660,5660,0
|
|
20250107,125600,21705260,5660,5660,5660,5660,0
|
|
20250107,125500,21705260,5660,5660,5660,5660,0
|
|
20250107,125400,21705260,5660,5660,5660,5660,0
|
|
20250107,125300,21705260,5660,5660,5660,5660,0
|
|
20250107,125200,21705260,5660,5660,5660,5660,1
|
|
20250107,125100,21699600,5630,5630,5630,5630,0
|
|
20250107,125000,21699600,5630,5630,5630,5630,3
|
|
20250107,124900,21682710,5660,5650,5660,5650,4
|
|
20250107,124800,21660100,5650,5650,5650,5650,1
|
|
20250107,124700,21654450,5660,5660,5660,5660,0
|
|
20250107,124600,21654450,5660,5660,5660,5660,0
|
|
20250107,124500,21654450,5660,5660,5660,5660,0
|
|
20250107,124400,21654450,5660,5660,5660,5660,0
|
|
20250107,124300,21654450,5660,5660,5660,5660,1
|
|
20250107,124200,21648790,5650,5650,5650,5650,0
|
|
20250107,124100,21648790,5650,5650,5650,5650,10
|
|
20250107,124000,21592290,5650,5650,5650,5650,0
|
|
20250107,123900,21592290,5650,5650,5650,5650,0
|
|
20250107,123800,21592290,5650,5650,5650,5650,0
|
|
20250107,123700,21592290,5650,5650,5650,5650,0
|
|
20250107,123600,21592290,5650,5650,5650,5650,0
|
|
20250107,123500,21592290,5650,5650,5650,5650,0
|
|
20250107,123400,21592290,5650,5650,5650,5650,20
|
|
20250107,123300,21479290,5660,5650,5660,5650,3
|
|
20250107,123200,21462330,5640,5640,5640,5640,0
|
|
20250107,123100,21462330,5640,5640,5640,5630,403
|
|
20250107,123000,19190490,5660,5660,5660,5660,0
|
|
20250107,122900,19190490,5660,5660,5660,5660,0
|
|
20250107,122800,19190490,5660,5660,5660,5660,0
|
|
20250107,122700,19190490,5660,5660,5660,5660,0
|
|
20250107,122600,19190490,5660,5660,5660,5660,0
|
|
20250107,122500,19190490,5660,5660,5660,5660,0
|
|
20250107,122400,19190490,5660,5660,5660,5660,0
|
|
20250107,122300,19190490,5660,5660,5660,5660,4
|
|
20250107,122200,19167850,5660,5660,5660,5660,0
|
|
20250107,122100,19167850,5660,5660,5660,5660,1
|
|
20250107,122000,19162190,5640,5640,5640,5640,0
|
|
20250107,121900,19162190,5640,5640,5640,5640,10
|
|
20250107,121800,19105790,5680,5680,5680,5680,0
|
|
20250107,121700,19105790,5680,5680,5680,5680,0
|
|
20250107,121600,19105790,5680,5680,5680,5680,0
|
|
20250107,121500,19105790,5680,5680,5680,5680,0
|
|
20250107,121400,19105790,5680,5680,5680,5680,0
|
|
20250107,121300,19105790,5680,5680,5680,5680,0
|
|
20250107,121200,19105790,5680,5680,5680,5680,0
|
|
20250107,121100,19105790,5680,5680,5680,5680,0
|
|
20250107,121000,19105790,5680,5680,5680,5680,0
|
|
20250107,120900,19105790,5680,5680,5680,5680,0
|
|
20250107,120800,19105790,5680,5680,5680,5680,0
|
|
20250107,120700,19105790,5680,5680,5680,5680,0
|
|
20250107,120600,19105790,5680,5680,5680,5680,0
|
|
20250107,120500,19105790,5680,5680,5680,5680,0
|
|
20250107,120400,19105790,5680,5680,5680,5680,0
|
|
20250107,120300,19105790,5680,5680,5680,5680,0
|
|
20250107,120200,19105790,5680,5670,5680,5670,2
|
|
20250107,120100,19094440,5650,5650,5650,5650,0
|
|
20250107,120000,19094440,5650,5650,5650,5650,0
|
|
20250107,115900,19094440,5650,5650,5650,5650,0
|
|
20250107,115800,19094440,5650,5650,5650,5650,0
|
|
20250107,115700,19094440,5650,5650,5650,5650,0
|
|
20250107,115600,19094440,5650,5650,5650,5650,0
|
|
20250107,115500,19094440,5650,5650,5650,5650,0
|
|
20250107,115400,19094440,5650,5650,5650,5650,0
|
|
20250107,115300,19094440,5650,5650,5650,5650,0
|
|
20250107,115200,19094440,5650,5650,5650,5650,0
|
|
20250107,115100,19094440,5650,5650,5650,5650,0
|
|
20250107,115000,19094440,5650,5650,5650,5650,0
|
|
20250107,114900,19094440,5650,5650,5650,5650,0
|
|
20250107,114800,19094440,5650,5650,5650,5650,0
|
|
20250107,114700,19094440,5650,5650,5650,5650,0
|
|
20250107,114600,19094440,5650,5650,5650,5650,0
|
|
20250107,114500,19094440,5650,5650,5650,5650,0
|
|
20250107,114400,19094440,5650,5650,5650,5650,0
|
|
20250107,114300,19094440,5650,5650,5650,5650,0
|
|
20250107,114200,19094440,5650,5650,5650,5650,0
|
|
20250107,114100,19094440,5650,5650,5650,5650,0
|
|
20250107,114000,19094440,5650,5650,5650,5650,0
|
|
20250107,113900,19094440,5650,5650,5650,5650,0
|
|
20250107,113800,19094440,5650,5650,5650,5650,0
|
|
20250107,113700,19094440,5650,5650,5650,5650,0
|
|
20250107,113600,19094440,5650,5650,5650,5650,0
|
|
20250107,113500,19094440,5650,5650,5650,5650,0
|
|
20250107,113400,19094440,5650,5650,5650,5650,0
|
|
20250107,113300,19094440,5650,5650,5650,5650,0
|
|
20250107,113200,19094440,5650,5650,5650,5650,0
|
|
20250107,113100,19094440,5650,5650,5650,5650,0
|
|
20250107,113000,19094440,5650,5650,5650,5650,0
|
|
20250107,112900,19094440,5650,5650,5650,5650,0
|
|
20250107,112800,19094440,5650,5650,5650,5650,0
|
|
20250107,112700,19094440,5650,5650,5650,5650,0
|
|
20250107,112600,19094440,5650,5650,5650,5650,0
|
|
20250107,112500,19094440,5650,5650,5650,5650,0
|
|
20250107,112400,19094440,5650,5650,5650,5650,0
|
|
20250107,112300,19094440,5650,5650,5650,5650,0
|
|
20250107,112200,19094440,5650,5650,5650,5650,44
|
|
20250107,112100,18845840,5650,5650,5650,5650,0
|
|
20250107,112000,18845840,5650,5650,5650,5650,0
|
|
20250107,111900,18845840,5650,5650,5650,5650,0
|
|
20250107,111800,18845840,5650,5650,5650,5650,0
|
|
20250107,111700,18845840,5650,5650,5650,5650,0
|
|
20250107,111600,18845840,5650,5650,5650,5650,0
|
|
20250107,111500,18845840,5650,5650,5650,5650,0
|
|
20250107,111400,18845840,5650,5650,5650,5650,0
|
|
20250107,111300,18845840,5650,5650,5650,5650,0
|
|
20250107,111200,18845840,5650,5650,5650,5650,0
|
|
20250107,111100,18845840,5650,5650,5650,5650,0
|
|
20250107,111000,18845840,5650,5650,5650,5650,0
|
|
20250107,110900,18845840,5650,5650,5650,5650,0
|
|
20250107,110800,18845840,5650,5650,5650,5650,0
|
|
20250107,110700,18845840,5650,5650,5650,5650,0
|
|
20250107,110600,18845840,5650,5650,5650,5650,0
|
|
20250107,110500,18845840,5650,5650,5650,5650,0
|
|
20250107,110400,18845840,5650,5650,5650,5650,61
|
|
20250107,110300,18501190,5690,5690,5690,5690,0
|
|
20250107,110200,18501190,5690,5690,5690,5690,0
|
|
20250107,110100,18501190,5690,5690,5690,5690,40
|
|
20250107,110000,18273590,5690,5690,5690,5690,0
|
|
20250107,105900,18273590,5690,5690,5690,5690,0
|
|
20250107,105800,18273590,5690,5690,5690,5690,0
|
|
20250107,105700,18273590,5690,5690,5690,5690,0
|
|
20250107,105600,18273590,5690,5690,5690,5690,0
|
|
20250107,105500,18273590,5690,5690,5690,5690,0
|
|
20250107,105400,18273590,5690,5690,5690,5690,0
|
|
20250107,105300,18273590,5690,5690,5690,5690,0
|
|
20250107,105200,18273590,5690,5690,5690,5690,0
|
|
20250107,105100,18273590,5690,5660,5690,5660,502
|
|
20250107,105000,15418450,5640,5640,5640,5640,0
|
|
20250107,104900,15418450,5640,5640,5640,5640,0
|
|
20250107,104800,15418450,5640,5640,5640,5640,0
|
|
20250107,104700,15418450,5640,5640,5640,5640,0
|
|
20250107,104600,15418450,5640,5640,5640,5640,0
|
|
20250107,104500,15418450,5640,5640,5640,5640,0
|
|
20250107,104400,15418450,5640,5640,5640,5640,10
|
|
20250107,104300,15362050,5660,5660,5660,5660,0
|
|
20250107,104200,15362050,5660,5660,5660,5660,0
|
|
20250107,104100,15362050,5660,5660,5660,5660,10
|
|
20250107,104000,15305450,5660,5660,5660,5660,0
|
|
20250107,103900,15305450,5660,5660,5660,5660,0
|
|
20250107,103800,15305450,5660,5660,5660,5660,0
|
|
20250107,103700,15305450,5660,5660,5660,5660,6
|
|
20250107,103600,15271490,5670,5670,5670,5670,0
|
|
20250107,103500,15271490,5670,5670,5670,5670,0
|
|
20250107,103400,15271490,5670,5670,5670,5670,0
|
|
20250107,103300,15271490,5670,5670,5670,5670,0
|
|
20250107,103200,15271490,5670,5670,5670,5670,0
|
|
20250107,103100,15271490,5670,5670,5670,5670,0
|
|
20250107,103000,15271490,5670,5670,5670,5670,0
|
|
20250107,102900,15271490,5670,5670,5670,5670,1
|
|
20250107,102800,15265820,5630,5630,5630,5630,50
|
|
20250107,102700,14984320,5670,5670,5670,5670,0
|
|
20250107,102600,14984320,5670,5670,5670,5670,2
|
|
20250107,102500,14972980,5680,5680,5680,5680,0
|
|
20250107,102400,14972980,5680,5680,5680,5680,0
|
|
20250107,102300,14972980,5680,5680,5680,5680,0
|
|
20250107,102200,14972980,5680,5680,5680,5680,0
|
|
20250107,102100,14972980,5680,5640,5680,5640,21
|
|
20250107,102000,14854310,5630,5630,5630,5630,0
|
|
20250107,101900,14854310,5630,5650,5650,5630,143
|
|
20250107,101800,14046570,5670,5670,5670,5670,0
|
|
20250107,101700,14046570,5670,5670,5670,5670,6
|
|
20250107,101600,14012550,5670,5670,5670,5670,0
|
|
20250107,101500,14012550,5670,5670,5670,5670,0
|
|
20250107,101400,14012550,5670,5670,5670,5670,0
|
|
20250107,101300,14012550,5670,5670,5670,5670,0
|
|
20250107,101200,14012550,5670,5670,5670,5670,0
|
|
20250107,101100,14012550,5670,5670,5670,5670,0
|
|
20250107,101000,14012550,5670,5670,5670,5670,0
|
|
20250107,100900,14012550,5670,5670,5670,5670,2
|
|
20250107,100800,14001210,5650,5650,5650,5650,1
|
|
20250107,100700,13995560,5670,5670,5670,5670,0
|
|
20250107,100600,13995560,5670,5670,5670,5670,0
|
|
20250107,100500,13995560,5670,5660,5670,5650,296
|
|
20250107,100400,12320860,5680,5680,5680,5680,1
|
|
20250107,100300,12315180,5670,5680,5680,5660,104
|
|
20250107,100200,11726480,5680,5680,5680,5680,0
|
|
20250107,100100,11726480,5680,5680,5680,5680,0
|
|
20250107,100000,11726480,5680,5680,5680,5680,0
|
|
20250107,095900,11726480,5680,5680,5680,5680,3
|
|
20250107,095800,11709440,5670,5670,5670,5670,0
|
|
20250107,095700,11709440,5670,5670,5670,5670,0
|
|
20250107,095600,11709440,5670,5670,5670,5670,0
|
|
20250107,095500,11709440,5670,5670,5670,5670,50
|
|
20250107,095400,11425940,5710,5710,5710,5710,0
|
|
20250107,095300,11425940,5710,5710,5710,5710,0
|
|
20250107,095200,11425940,5710,5710,5710,5710,0
|
|
20250107,095100,11425940,5710,5710,5710,5710,0
|
|
20250107,095000,11425940,5710,5710,5710,5710,0
|
|
20250107,094900,11425940,5710,5710,5710,5710,0
|
|
20250107,094800,11425940,5710,5710,5710,5710,0
|
|
20250107,094700,11425940,5710,5710,5710,5710,1
|
|
20250107,094600,11420230,5670,5670,5670,5670,0
|
|
20250107,094500,11420230,5670,5670,5670,5670,200
|
|
20250107,094400,10286230,5710,5710,5710,5710,2
|
|
20250107,094300,10274810,5660,5660,5660,5660,0
|
|
20250107,094200,10274810,5660,5740,5740,5660,327
|
|
20250107,094100,8422090,5720,5720,5720,5720,0
|
|
20250107,094000,8422090,5720,5720,5720,5720,0
|
|
20250107,093900,8422090,5720,5720,5720,5720,0
|
|
20250107,093800,8422090,5720,5720,5720,5720,0
|
|
20250107,093700,8422090,5720,5720,5720,5720,0
|
|
20250107,093600,8422090,5720,5720,5720,5720,0
|
|
20250107,093500,8422090,5720,5730,5790,5720,518
|
|
20250107,093400,5432610,5740,5740,5740,5740,0
|
|
20250107,093300,5432610,5740,5720,5740,5720,200
|
|
20250107,093200,4285160,5730,5730,5730,5730,0
|
|
20250107,093100,4285160,5730,5730,5730,5730,0
|
|
20250107,093000,4285160,5730,5710,5730,5710,25
|
|
20250107,092900,4142090,5670,5670,5670,5670,4
|
|
20250107,092800,4119410,5670,5670,5670,5670,0
|
|
20250107,092700,4119410,5670,5670,5670,5670,1
|
|
20250107,092600,4113740,5710,5710,5710,5710,4
|
|
20250107,092500,4090900,5730,5730,5730,5730,0
|
|
20250107,092400,4090900,5730,5730,5730,5730,0
|
|
20250107,092300,4090900,5730,5730,5730,5730,0
|
|
20250107,092200,4090900,5730,5680,5730,5680,454
|
|
20250107,092100,1494390,5680,5680,5680,5680,0
|
|
20250107,092000,1494390,5680,5680,5680,5680,0
|
|
20250107,091900,1494390,5680,5680,5680,5680,0
|
|
20250107,091800,1494390,5680,5680,5680,5680,0
|
|
20250107,091700,1494390,5680,5680,5680,5680,0
|
|
20250107,091600,1494390,5680,5680,5680,5680,1
|
|
20250107,091500,1488710,5680,5680,5680,5680,0
|
|
20250107,091400,1488710,5680,5680,5680,5680,0
|
|
20250107,091300,1488710,5680,5680,5680,5680,0
|
|
20250107,091200,1488710,5680,5680,5680,5680,0
|
|
20250107,091100,1488710,5680,5680,5680,5680,9
|
|
20250107,091000,1437590,5610,5610,5610,5610,0
|
|
20250107,090900,1437590,5610,5610,5610,5610,0
|
|
20250107,090800,1437590,5610,5610,5610,5610,0
|
|
20250107,090700,1437590,5610,5610,5610,5610,1
|
|
20250107,090600,1431980,5660,5660,5660,5660,0
|
|
20250107,090500,1431980,5660,5660,5660,5660,0
|
|
20250107,090400,1431980,5660,5660,5660,5660,0
|
|
20250107,090300,1431980,5660,5660,5660,5660,0
|
|
20250107,090200,1431980,5660,5660,5660,5660,0
|
|
20250107,090100,1431980,5660,5660,5660,5660,44
|
|
20250107,090000,1182940,5660,5660,5660,5660,209
|