676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,201300,71778980,5670,5670,5670,5670,222
|
|
20250108,201200,71778980,5670,5670,5670,5670,0
|
|
20250108,201100,71778980,5670,5670,5670,5670,0
|
|
20250108,201000,71778980,5670,5670,5670,5670,0
|
|
20250108,200900,71778980,5670,5670,5670,5670,0
|
|
20250108,200800,71778980,5670,5670,5670,5670,0
|
|
20250108,200700,71778980,5670,5670,5670,5670,0
|
|
20250108,200600,71778980,5670,5670,5670,5670,0
|
|
20250108,200500,71778980,5670,5670,5670,5670,0
|
|
20250108,200400,71778980,5670,5670,5670,5670,0
|
|
20250108,200300,71778980,5670,5670,5670,5670,0
|
|
20250108,200200,71778980,5670,5670,5670,5670,0
|
|
20250108,200100,71778980,5670,5670,5670,5670,0
|
|
20250108,200000,71778980,5670,5670,5670,5670,0
|
|
20250108,195900,71778980,5670,5670,5670,5670,0
|
|
20250108,195800,71778980,5670,5670,5670,5670,0
|
|
20250108,195700,71778980,5670,5670,5670,5670,0
|
|
20250108,195600,71778980,5670,5670,5670,5670,0
|
|
20250108,195500,71778980,5670,5670,5670,5670,0
|
|
20250108,195400,71778980,5670,5670,5670,5670,0
|
|
20250108,195300,71778980,5670,5670,5670,5670,0
|
|
20250108,195200,71778980,5670,5670,5670,5670,0
|
|
20250108,195100,71778980,5670,5670,5670,5670,0
|
|
20250108,195000,71778980,5670,5670,5670,5670,0
|
|
20250108,194900,71778980,5670,5670,5670,5670,0
|
|
20250108,194800,71778980,5670,5670,5670,5670,0
|
|
20250108,194700,71778980,5670,5670,5670,5670,0
|
|
20250108,194600,71778980,5670,5670,5670,5670,0
|
|
20250108,194500,71778980,5670,5670,5670,5670,0
|
|
20250108,194400,71778980,5670,5670,5670,5670,0
|
|
20250108,194300,71778980,5670,5670,5670,5670,222
|
|
20250108,194200,71778980,5670,5670,5670,5670,0
|
|
20250108,194100,71778980,5670,5670,5670,5670,0
|
|
20250108,194000,71778980,5670,5670,5670,5670,0
|
|
20250108,193900,71778980,5670,5670,5670,5670,0
|
|
20250108,193800,71778980,5670,5670,5670,5670,0
|
|
20250108,193700,71778980,5670,5670,5670,5670,0
|
|
20250108,193600,71778980,5670,5670,5670,5670,0
|
|
20250108,193500,71778980,5670,5670,5670,5670,0
|
|
20250108,193400,71778980,5670,5670,5670,5670,0
|
|
20250108,193300,71778980,5670,5670,5670,5670,0
|
|
20250108,193200,71778980,5670,5670,5670,5670,0
|
|
20250108,193100,71778980,5670,5670,5670,5670,0
|
|
20250108,193000,71778980,5670,5670,5670,5670,0
|
|
20250108,192900,71778980,5670,5670,5670,5670,0
|
|
20250108,192800,71778980,5670,5670,5670,5670,0
|
|
20250108,192700,71778980,5670,5670,5670,5670,0
|
|
20250108,192600,71778980,5670,5670,5670,5670,0
|
|
20250108,192500,71778980,5670,5670,5670,5670,0
|
|
20250108,192400,71778980,5670,5670,5670,5670,0
|
|
20250108,192300,71778980,5670,5670,5670,5670,0
|
|
20250108,192200,71778980,5670,5670,5670,5670,0
|
|
20250108,192100,71778980,5670,5670,5670,5670,0
|
|
20250108,192000,71778980,5670,5670,5670,5670,0
|
|
20250108,191900,71778980,5670,5670,5670,5670,0
|
|
20250108,191800,71778980,5670,5670,5670,5670,0
|
|
20250108,191700,71778980,5670,5670,5670,5670,0
|
|
20250108,191600,71778980,5670,5670,5670,5670,0
|
|
20250108,191500,71778980,5670,5670,5670,5670,0
|
|
20250108,191400,71778980,5670,5670,5670,5670,0
|
|
20250108,191300,71778980,5670,5670,5670,5670,222
|
|
20250108,191200,71778980,5670,5670,5670,5670,0
|
|
20250108,191100,71778980,5670,5670,5670,5670,0
|
|
20250108,191000,71778980,5670,5670,5670,5670,0
|
|
20250108,190900,71778980,5670,5670,5670,5670,0
|
|
20250108,190800,71778980,5670,5670,5670,5670,0
|
|
20250108,190700,71778980,5670,5670,5670,5670,0
|
|
20250108,190600,71778980,5670,5670,5670,5670,0
|
|
20250108,190500,71778980,5670,5670,5670,5670,0
|
|
20250108,190400,71778980,5670,5670,5670,5670,0
|
|
20250108,190300,71778980,5670,5670,5670,5670,0
|
|
20250108,190200,71778980,5670,5670,5670,5670,0
|
|
20250108,190100,71778980,5670,5670,5670,5670,0
|
|
20250108,190000,71778980,5670,5670,5670,5670,0
|
|
20250108,185900,71778980,5670,5670,5670,5670,0
|
|
20250108,185800,71778980,5670,5670,5670,5670,0
|
|
20250108,185700,71778980,5670,5670,5670,5670,0
|
|
20250108,185600,71778980,5670,5670,5670,5670,0
|
|
20250108,185500,71778980,5670,5670,5670,5670,0
|
|
20250108,185400,71778980,5670,5670,5670,5670,0
|
|
20250108,185300,71778980,5670,5670,5670,5670,0
|
|
20250108,185200,71778980,5670,5670,5670,5670,0
|
|
20250108,185100,71778980,5670,5670,5670,5670,0
|
|
20250108,185000,71778980,5670,5670,5670,5670,0
|
|
20250108,184900,71778980,5670,5670,5670,5670,0
|
|
20250108,184800,71778980,5670,5670,5670,5670,0
|
|
20250108,184700,71778980,5670,5670,5670,5670,0
|
|
20250108,184600,71778980,5670,5670,5670,5670,0
|
|
20250108,184500,71778980,5670,5670,5670,5670,0
|
|
20250108,184400,71778980,5670,5670,5670,5670,0
|
|
20250108,184300,71778980,5670,5670,5670,5670,222
|
|
20250108,184200,71778980,5670,5670,5670,5670,0
|
|
20250108,184100,71778980,5670,5670,5670,5670,0
|
|
20250108,184000,71778980,5670,5670,5670,5670,0
|
|
20250108,183900,71778980,5670,5670,5670,5670,0
|
|
20250108,183800,71778980,5670,5670,5670,5670,0
|
|
20250108,183700,71778980,5670,5670,5670,5670,0
|
|
20250108,183600,71778980,5670,5670,5670,5670,0
|
|
20250108,183500,71778980,5670,5670,5670,5670,0
|
|
20250108,183400,71778980,5670,5670,5670,5670,0
|
|
20250108,183300,71778980,5670,5670,5670,5670,0
|
|
20250108,183200,71778980,5670,5670,5670,5670,0
|
|
20250108,183100,71778980,5670,5670,5670,5670,0
|
|
20250108,183000,71778980,5670,5670,5670,5670,0
|
|
20250108,182900,71778980,5670,5670,5670,5670,0
|
|
20250108,182800,71778980,5670,5670,5670,5670,0
|
|
20250108,182700,71778980,5670,5670,5670,5670,0
|
|
20250108,182600,71778980,5670,5670,5670,5670,0
|
|
20250108,182500,71778980,5670,5670,5670,5670,0
|
|
20250108,182400,71778980,5670,5670,5670,5670,0
|
|
20250108,182300,71778980,5670,5670,5670,5670,0
|
|
20250108,182200,71778980,5670,5670,5670,5670,0
|
|
20250108,182100,71778980,5670,5670,5670,5670,0
|
|
20250108,182000,71778980,5670,5670,5670,5670,0
|
|
20250108,181900,71778980,5670,5670,5670,5670,0
|
|
20250108,181800,71778980,5670,5670,5670,5670,0
|
|
20250108,181700,71778980,5670,5670,5670,5670,0
|
|
20250108,181600,71778980,5670,5670,5670,5670,0
|
|
20250108,181500,71778980,5670,5670,5670,5670,0
|
|
20250108,181400,71778980,5670,5670,5670,5670,0
|
|
20250108,181300,71778980,5670,5670,5670,5670,222
|
|
20250108,181200,71778980,5670,5670,5670,5670,0
|
|
20250108,181100,71778980,5670,5670,5670,5670,0
|
|
20250108,181000,71778980,5670,5670,5670,5670,0
|
|
20250108,180900,71778980,5670,5670,5670,5670,0
|
|
20250108,180800,71778980,5670,5670,5670,5670,0
|
|
20250108,180700,71778980,5670,5670,5670,5670,0
|
|
20250108,180600,71778980,5670,5670,5670,5670,0
|
|
20250108,180500,71778980,5670,5670,5670,5670,0
|
|
20250108,180400,71778980,5670,5670,5670,5670,0
|
|
20250108,180300,71778980,5670,5670,5670,5670,0
|
|
20250108,180200,71778980,5670,5670,5670,5670,0
|
|
20250108,180100,71778980,5670,5670,5670,5670,0
|
|
20250108,180000,71778980,5670,5670,5670,5670,0
|
|
20250108,175900,71778980,5670,5670,5670,5670,0
|
|
20250108,175800,71778980,5670,5670,5670,5670,0
|
|
20250108,175700,71778980,5670,5670,5670,5670,0
|
|
20250108,175600,71778980,5670,5670,5670,5670,0
|
|
20250108,175500,71778980,5670,5670,5670,5670,0
|
|
20250108,175400,71778980,5670,5670,5670,5670,0
|
|
20250108,175300,71778980,5670,5670,5670,5670,0
|
|
20250108,175200,71778980,5670,5670,5670,5670,0
|
|
20250108,175100,71778980,5670,5670,5670,5670,0
|
|
20250108,175000,71778980,5670,5670,5670,5670,0
|
|
20250108,174900,71778980,5670,5670,5670,5670,0
|
|
20250108,174800,71778980,5670,5670,5670,5670,0
|
|
20250108,174700,71778980,5670,5670,5670,5670,0
|
|
20250108,174600,71778980,5670,5670,5670,5670,0
|
|
20250108,174500,71778980,5670,5670,5670,5670,0
|
|
20250108,174400,71778980,5670,5670,5670,5670,0
|
|
20250108,174300,71778980,5670,5670,5670,5670,222
|
|
20250108,174200,71778980,5670,5670,5670,5670,0
|
|
20250108,174100,71778980,5670,5670,5670,5670,0
|
|
20250108,174000,71778980,5670,5670,5670,5670,0
|
|
20250108,173900,71778980,5670,5670,5670,5670,0
|
|
20250108,173800,71778980,5670,5670,5670,5670,0
|
|
20250108,173700,71778980,5670,5670,5670,5670,0
|
|
20250108,173600,71778980,5670,5670,5670,5670,0
|
|
20250108,173500,71778980,5670,5670,5670,5670,0
|
|
20250108,173400,71778980,5670,5670,5670,5670,0
|
|
20250108,173300,71778980,5670,5670,5670,5670,0
|
|
20250108,173200,71778980,5670,5670,5670,5670,0
|
|
20250108,173100,71778980,5670,5670,5670,5670,0
|
|
20250108,173000,71778980,5670,5670,5670,5670,0
|
|
20250108,172900,71778980,5670,5670,5670,5670,0
|
|
20250108,172800,71778980,5670,5670,5670,5670,0
|
|
20250108,172700,71778980,5670,5670,5670,5670,0
|
|
20250108,172600,71778980,5670,5670,5670,5670,0
|
|
20250108,172500,71778980,5670,5670,5670,5670,0
|
|
20250108,172400,71778980,5670,5670,5670,5670,0
|
|
20250108,172300,71778980,5670,5670,5670,5670,0
|
|
20250108,172200,71778980,5670,5670,5670,5670,0
|
|
20250108,172100,71778980,5670,5670,5670,5670,0
|
|
20250108,172000,71778980,5670,5670,5670,5670,0
|
|
20250108,171900,71778980,5670,5670,5670,5670,0
|
|
20250108,171800,71778980,5670,5670,5670,5670,0
|
|
20250108,171700,71778980,5670,5670,5670,5670,0
|
|
20250108,171600,71778980,5670,5670,5670,5670,0
|
|
20250108,171500,71778980,5670,5670,5670,5670,0
|
|
20250108,171400,71778980,5670,5670,5670,5670,0
|
|
20250108,171300,71778980,5670,5670,5670,5670,222
|
|
20250108,171200,71778980,5670,5670,5670,5670,0
|
|
20250108,171100,71778980,5670,5670,5670,5670,0
|
|
20250108,171000,71778980,5670,5670,5670,5670,0
|
|
20250108,170900,71778980,5670,5670,5670,5670,0
|
|
20250108,170800,71778980,5670,5670,5670,5670,0
|
|
20250108,170700,71778980,5670,5670,5670,5670,0
|
|
20250108,170600,71778980,5670,5670,5670,5670,0
|
|
20250108,170500,71778980,5670,5670,5670,5670,0
|
|
20250108,170400,71778980,5670,5670,5670,5670,0
|
|
20250108,170300,71778980,5670,5670,5670,5670,0
|
|
20250108,170200,71778980,5670,5670,5670,5670,0
|
|
20250108,170100,71778980,5670,5670,5670,5670,0
|
|
20250108,170000,71778980,5670,5670,5670,5670,0
|
|
20250108,165900,71778980,5670,5670,5670,5670,0
|
|
20250108,165800,71778980,5670,5670,5670,5670,0
|
|
20250108,165700,71778980,5670,5670,5670,5670,0
|
|
20250108,165600,71778980,5670,5670,5670,5670,0
|
|
20250108,165500,71778980,5670,5670,5670,5670,0
|
|
20250108,165400,71778980,5670,5670,5670,5670,0
|
|
20250108,165300,71778980,5670,5670,5670,5670,0
|
|
20250108,165200,71778980,5670,5670,5670,5670,0
|
|
20250108,165100,71778980,5670,5670,5670,5670,0
|
|
20250108,165000,71778980,5670,5670,5670,5670,0
|
|
20250108,164900,71778980,5670,5670,5670,5670,0
|
|
20250108,164800,71778980,5670,5670,5670,5670,0
|
|
20250108,164700,71778980,5670,5670,5670,5670,0
|
|
20250108,164600,71778980,5670,5670,5670,5670,0
|
|
20250108,164500,71778980,5670,5670,5670,5670,0
|
|
20250108,164400,71778980,5670,5670,5670,5670,0
|
|
20250108,164300,71778980,5670,5670,5670,5670,222
|
|
20250108,164200,71778980,5670,5670,5670,5670,0
|
|
20250108,164100,71778980,5670,5670,5670,5670,0
|
|
20250108,164000,71778980,5670,5670,5670,5670,0
|
|
20250108,163900,71778980,5670,5670,5670,5670,0
|
|
20250108,163800,71778980,5670,5670,5670,5670,0
|
|
20250108,163700,71778980,5670,5670,5670,5670,0
|
|
20250108,163600,71778980,5670,5670,5670,5670,0
|
|
20250108,163500,71778980,5670,5670,5670,5670,0
|
|
20250108,163400,71778980,5670,5670,5670,5670,0
|
|
20250108,163300,71778980,5670,5670,5670,5670,0
|
|
20250108,163200,71778980,5670,5670,5670,5670,0
|
|
20250108,163100,71778980,5670,5670,5670,5670,0
|
|
20250108,163000,71778980,5670,5670,5670,5670,0
|
|
20250108,162900,71778980,5670,5670,5670,5670,0
|
|
20250108,162800,71778980,5670,5670,5670,5670,0
|
|
20250108,162700,71778980,5670,5670,5670,5670,0
|
|
20250108,162600,71778980,5670,5670,5670,5670,0
|
|
20250108,162500,71778980,5670,5670,5670,5670,0
|
|
20250108,162400,71778980,5670,5670,5670,5670,0
|
|
20250108,162300,71778980,5670,5670,5670,5670,0
|
|
20250108,162200,71778980,5670,5670,5670,5670,0
|
|
20250108,162100,71778980,5670,5670,5670,5670,0
|
|
20250108,162000,71778980,5670,5670,5670,5670,0
|
|
20250108,161900,71778980,5670,5670,5670,5670,0
|
|
20250108,161800,71778980,5670,5670,5670,5670,0
|
|
20250108,161700,71778980,5670,5670,5670,5670,0
|
|
20250108,161600,71778980,5670,5670,5670,5670,0
|
|
20250108,161500,71778980,5670,5670,5670,5670,0
|
|
20250108,161400,71778980,5670,5670,5670,5670,0
|
|
20250108,161300,71778980,5670,5670,5670,5670,222
|
|
20250108,161200,71778980,5670,5670,5670,5670,0
|
|
20250108,161100,71778980,5670,5670,5670,5670,0
|
|
20250108,161000,71778980,5670,5670,5670,5670,0
|
|
20250108,160900,71778980,5670,5670,5670,5670,0
|
|
20250108,160800,71778980,5670,5670,5670,5670,0
|
|
20250108,160700,71778980,5670,5670,5670,5670,0
|
|
20250108,160600,71778980,5670,5670,5670,5670,0
|
|
20250108,160500,71778980,5670,5670,5670,5670,0
|
|
20250108,160400,71778980,5670,5670,5670,5670,0
|
|
20250108,160300,71778980,5670,5670,5670,5670,0
|
|
20250108,160200,71778980,5670,5670,5670,5670,0
|
|
20250108,160100,71778980,5670,5670,5670,5670,0
|
|
20250108,160000,71778980,5670,5670,5670,5670,0
|
|
20250108,155900,71778980,5670,5670,5670,5670,0
|
|
20250108,155800,71778980,5670,5670,5670,5670,0
|
|
20250108,155700,71778980,5670,5670,5670,5670,0
|
|
20250108,155600,71778980,5670,5670,5670,5670,0
|
|
20250108,155500,71778980,5670,5670,5670,5670,0
|
|
20250108,155400,71778980,5670,5670,5670,5670,0
|
|
20250108,155300,71778980,5670,5670,5670,5670,0
|
|
20250108,155200,71778980,5670,5670,5670,5670,0
|
|
20250108,155100,71778980,5670,5670,5670,5670,0
|
|
20250108,155000,71778980,5670,5670,5670,5670,0
|
|
20250108,154900,71778980,5670,5670,5670,5670,0
|
|
20250108,154800,71778980,5670,5670,5670,5670,0
|
|
20250108,154700,71778980,5670,5670,5670,5670,0
|
|
20250108,154600,71778980,5670,5670,5670,5670,0
|
|
20250108,154500,71778980,5670,5670,5670,5670,0
|
|
20250108,154400,71778980,5670,5670,5670,5670,0
|
|
20250108,154300,71778980,5670,5670,5670,5670,222
|
|
20250108,154200,71778980,5670,5670,5670,5670,0
|
|
20250108,154100,71778980,5670,5670,5670,5670,0
|
|
20250108,154000,71778980,5670,5670,5670,5670,0
|
|
20250108,153900,71778980,5670,5670,5670,5670,0
|
|
20250108,153800,71778980,5670,5670,5670,5670,0
|
|
20250108,153700,71778980,5670,5670,5670,5670,0
|
|
20250108,153600,71778980,5670,5670,5670,5670,0
|
|
20250108,153500,71778980,5670,5670,5670,5670,0
|
|
20250108,153400,71778980,5670,5670,5670,5670,0
|
|
20250108,153300,71778980,5670,5670,5670,5670,0
|
|
20250108,153200,71778980,5670,5670,5670,5670,0
|
|
20250108,153100,71778980,5670,5670,5670,5670,0
|
|
20250108,153000,71778980,5670,5670,5670,5670,222
|
|
20250108,152900,70520240,5650,5650,5650,5650,0
|
|
20250108,152800,70520240,5650,5650,5650,5650,0
|
|
20250108,152700,70520240,5650,5650,5650,5650,0
|
|
20250108,152600,70520240,5650,5650,5650,5650,0
|
|
20250108,152500,70520240,5650,5650,5650,5650,0
|
|
20250108,152400,70520240,5650,5650,5650,5650,0
|
|
20250108,152300,70520240,5650,5650,5650,5650,0
|
|
20250108,152200,70520240,5650,5650,5650,5650,0
|
|
20250108,152100,70520240,5650,5650,5650,5650,0
|
|
20250108,152000,70520240,5650,5650,5650,5650,0
|
|
20250108,151900,70520240,5650,5650,5650,5650,14
|
|
20250108,151800,70441140,5680,5680,5680,5680,0
|
|
20250108,151700,70441140,5680,5680,5680,5680,0
|
|
20250108,151600,70441140,5680,5680,5680,5680,0
|
|
20250108,151500,70441140,5680,5680,5680,5680,0
|
|
20250108,151400,70441140,5680,5680,5680,5680,0
|
|
20250108,151300,70441140,5680,5680,5680,5680,0
|
|
20250108,151200,70441140,5680,5680,5680,5680,0
|
|
20250108,151100,70441140,5680,5680,5680,5680,0
|
|
20250108,151000,70441140,5680,5680,5680,5680,2
|
|
20250108,150900,70429780,5680,5680,5680,5680,3
|
|
20250108,150800,70412740,5680,5680,5680,5640,24
|
|
20250108,150700,70276480,5680,5670,5680,5670,3
|
|
20250108,150600,70259460,5640,5670,5680,5640,4
|
|
20250108,150500,70236830,5640,5640,5640,5640,1
|
|
20250108,150400,70231190,5690,5690,5690,5690,0
|
|
20250108,150300,70231190,5690,5690,5690,5690,0
|
|
20250108,150200,70231190,5690,5690,5690,5690,0
|
|
20250108,150100,70231190,5690,5690,5690,5690,0
|
|
20250108,150000,70231190,5690,5690,5690,5690,0
|
|
20250108,145900,70231190,5690,5690,5690,5690,0
|
|
20250108,145800,70231190,5690,5690,5690,5690,0
|
|
20250108,145700,70231190,5690,5690,5690,5690,105
|
|
20250108,145600,69633740,5690,5690,5690,5690,0
|
|
20250108,145500,69633740,5690,5690,5690,5690,6
|
|
20250108,145400,69599600,5690,5690,5690,5690,1
|
|
20250108,145300,69593910,5690,5690,5690,5690,0
|
|
20250108,145200,69593910,5690,5680,5690,5680,10
|
|
20250108,145100,69537060,5690,5690,5690,5690,0
|
|
20250108,145000,69537060,5690,5690,5690,5690,0
|
|
20250108,144900,69537060,5690,5680,5690,5680,57
|
|
20250108,144800,69213290,5680,5680,5680,5680,20
|
|
20250108,144700,69099690,5690,5690,5690,5690,0
|
|
20250108,144600,69099690,5690,5690,5690,5690,0
|
|
20250108,144500,69099690,5690,5690,5690,5690,0
|
|
20250108,144400,69099690,5690,5690,5690,5690,0
|
|
20250108,144300,69099690,5690,5690,5690,5690,0
|
|
20250108,144200,69099690,5690,5690,5690,5690,0
|
|
20250108,144100,69099690,5690,5690,5690,5690,0
|
|
20250108,144000,69099690,5690,5690,5690,5690,0
|
|
20250108,143900,69099690,5690,5690,5690,5690,0
|
|
20250108,143800,69099690,5690,5690,5690,5690,0
|
|
20250108,143700,69099690,5690,5690,5690,5690,0
|
|
20250108,143600,69099690,5690,5690,5690,5690,0
|
|
20250108,143500,69099690,5690,5690,5690,5690,0
|
|
20250108,143400,69099690,5690,5690,5690,5690,0
|
|
20250108,143300,69099690,5690,5690,5690,5690,0
|
|
20250108,143200,69099690,5690,5690,5690,5690,0
|
|
20250108,143100,69099690,5690,5690,5690,5690,0
|
|
20250108,143000,69099690,5690,5690,5690,5690,0
|
|
20250108,142900,69099690,5690,5690,5690,5690,0
|
|
20250108,142800,69099690,5690,5690,5690,5690,0
|
|
20250108,142700,69099690,5690,5690,5690,5690,0
|
|
20250108,142600,69099690,5690,5690,5690,5690,0
|
|
20250108,142500,69099690,5690,5690,5690,5690,0
|
|
20250108,142400,69099690,5690,5690,5690,5690,0
|
|
20250108,142300,69099690,5690,5640,5690,5640,100
|
|
20250108,142200,68535640,5660,5660,5660,5660,1
|
|
20250108,142100,68529980,5690,5690,5690,5690,0
|
|
20250108,142000,68529980,5690,5690,5690,5690,0
|
|
20250108,141900,68529980,5690,5690,5690,5690,0
|
|
20250108,141800,68529980,5690,5690,5690,5690,0
|
|
20250108,141700,68529980,5690,5690,5690,5690,0
|
|
20250108,141600,68529980,5690,5690,5690,5690,0
|
|
20250108,141500,68529980,5690,5690,5690,5690,0
|
|
20250108,141400,68529980,5690,5690,5690,5690,6
|
|
20250108,141300,68495840,5700,5700,5700,5700,0
|
|
20250108,141200,68495840,5700,5700,5700,5700,0
|
|
20250108,141100,68495840,5700,5700,5700,5700,0
|
|
20250108,141000,68495840,5700,5700,5700,5700,0
|
|
20250108,140900,68495840,5700,5700,5700,5700,0
|
|
20250108,140800,68495840,5700,5700,5700,5700,0
|
|
20250108,140700,68495840,5700,5700,5700,5700,0
|
|
20250108,140600,68495840,5700,5660,5700,5660,25
|
|
20250108,140500,68354300,5700,5700,5700,5700,0
|
|
20250108,140400,68354300,5700,5700,5700,5700,0
|
|
20250108,140300,68354300,5700,5700,5700,5700,0
|
|
20250108,140200,68354300,5700,5690,5700,5690,5
|
|
20250108,140100,68325840,5680,5680,5690,5680,126
|
|
20250108,140000,67610150,5680,5680,5680,5680,197
|
|
20250108,135900,66491190,5690,5690,5690,5690,0
|
|
20250108,135800,66491190,5690,5690,5690,5690,1
|
|
20250108,135700,66485500,5680,5680,5680,5680,0
|
|
20250108,135600,66485500,5680,5680,5680,5680,0
|
|
20250108,135500,66485500,5680,5680,5680,5680,0
|
|
20250108,135400,66485500,5680,5680,5680,5680,1
|
|
20250108,135300,66479820,5700,5700,5700,5700,1
|
|
20250108,135200,66474120,5690,5670,5690,5670,487
|
|
20250108,135100,63708180,5680,5680,5680,5680,0
|
|
20250108,135000,63708180,5680,5680,5680,5680,0
|
|
20250108,134900,63708180,5680,5680,5680,5680,0
|
|
20250108,134800,63708180,5680,5680,5680,5680,0
|
|
20250108,134700,63708180,5680,5680,5680,5680,0
|
|
20250108,134600,63708180,5680,5680,5680,5680,0
|
|
20250108,134500,63708180,5680,5680,5680,5680,0
|
|
20250108,134400,63708180,5680,5680,5680,5680,0
|
|
20250108,134300,63708180,5680,5680,5680,5680,0
|
|
20250108,134200,63708180,5680,5680,5680,5680,0
|
|
20250108,134100,63708180,5680,5680,5680,5680,0
|
|
20250108,134000,63708180,5680,5680,5680,5680,0
|
|
20250108,133900,63708180,5680,5680,5680,5680,0
|
|
20250108,133800,63708180,5680,5680,5680,5680,0
|
|
20250108,133700,63708180,5680,5680,5680,5680,0
|
|
20250108,133600,63708180,5680,5680,5680,5680,0
|
|
20250108,133500,63708180,5680,5680,5680,5680,0
|
|
20250108,133400,63708180,5680,5680,5680,5680,0
|
|
20250108,133300,63708180,5680,5680,5680,5680,0
|
|
20250108,133200,63708180,5680,5680,5680,5680,0
|
|
20250108,133100,63708180,5680,5680,5680,5680,0
|
|
20250108,133000,63708180,5680,5680,5680,5680,0
|
|
20250108,132900,63708180,5680,5680,5680,5680,0
|
|
20250108,132800,63708180,5680,5680,5680,5680,0
|
|
20250108,132700,63708180,5680,5680,5680,5680,0
|
|
20250108,132600,63708180,5680,5680,5680,5680,0
|
|
20250108,132500,63708180,5680,5680,5680,5680,0
|
|
20250108,132400,63708180,5680,5680,5680,5680,1
|
|
20250108,132300,63702500,5670,5650,5670,5650,200
|
|
20250108,132200,62571990,5650,5650,5650,5650,0
|
|
20250108,132100,62571990,5650,5650,5650,5650,7
|
|
20250108,132000,62532440,5650,5650,5650,5650,0
|
|
20250108,131900,62532440,5650,5650,5650,5650,0
|
|
20250108,131800,62532440,5650,5650,5650,5650,4
|
|
20250108,131700,62509840,5650,5650,5650,5650,6014
|
|
20250108,131600,28530740,5650,5650,5650,5650,0
|
|
20250108,131500,28530740,5650,5650,5650,5650,0
|
|
20250108,131400,28530740,5650,5650,5650,5650,0
|
|
20250108,131300,28530740,5650,5650,5650,5650,0
|
|
20250108,131200,28530740,5650,5650,5650,5650,0
|
|
20250108,131100,28530740,5650,5640,5650,5640,3
|
|
20250108,131000,28513810,5620,5620,5620,5620,0
|
|
20250108,130900,28513810,5620,5650,5650,5620,221
|
|
20250108,130800,27265790,5650,5650,5650,5650,0
|
|
20250108,130700,27265790,5650,5650,5650,5650,0
|
|
20250108,130600,27265790,5650,5650,5650,5650,0
|
|
20250108,130500,27265790,5650,5650,5650,5650,0
|
|
20250108,130400,27265790,5650,5650,5650,5650,0
|
|
20250108,130300,27265790,5650,5610,5650,5610,2
|
|
20250108,130200,27254530,5650,5650,5650,5650,0
|
|
20250108,130100,27254530,5650,5650,5650,5650,0
|
|
20250108,130000,27254530,5650,5650,5650,5650,0
|
|
20250108,125900,27254530,5650,5650,5650,5650,0
|
|
20250108,125800,27254530,5650,5650,5650,5650,0
|
|
20250108,125700,27254530,5650,5650,5650,5650,0
|
|
20250108,125600,27254530,5650,5650,5650,5650,0
|
|
20250108,125500,27254530,5650,5640,5650,5640,302
|
|
20250108,125400,25550400,5640,5640,5640,5640,0
|
|
20250108,125300,25550400,5640,5640,5640,5640,0
|
|
20250108,125200,25550400,5640,5640,5640,5640,0
|
|
20250108,125100,25550400,5640,5640,5640,5640,0
|
|
20250108,125000,25550400,5640,5640,5640,5640,0
|
|
20250108,124900,25550400,5640,5640,5640,5640,0
|
|
20250108,124800,25550400,5640,5640,5640,5640,0
|
|
20250108,124700,25550400,5640,5640,5640,5640,0
|
|
20250108,124600,25550400,5640,5640,5640,5640,0
|
|
20250108,124500,25550400,5640,5640,5640,5640,1
|
|
20250108,124400,25544760,5640,5640,5640,5640,0
|
|
20250108,124300,25544760,5640,5640,5640,5640,0
|
|
20250108,124200,25544760,5640,5640,5640,5640,0
|
|
20250108,124100,25544760,5640,5640,5640,5640,0
|
|
20250108,124000,25544760,5640,5640,5640,5640,0
|
|
20250108,123900,25544760,5640,5640,5640,5640,0
|
|
20250108,123800,25544760,5640,5640,5640,5640,0
|
|
20250108,123700,25544760,5640,5640,5640,5640,0
|
|
20250108,123600,25544760,5640,5640,5640,5640,0
|
|
20250108,123500,25544760,5640,5640,5640,5640,0
|
|
20250108,123400,25544760,5640,5640,5640,5640,0
|
|
20250108,123300,25544760,5640,5640,5640,5640,0
|
|
20250108,123200,25544760,5640,5640,5640,5640,0
|
|
20250108,123100,25544760,5640,5640,5640,5640,0
|
|
20250108,123000,25544760,5640,5640,5640,5640,0
|
|
20250108,122900,25544760,5640,5640,5640,5640,0
|
|
20250108,122800,25544760,5640,5630,5640,5610,25
|
|
20250108,122700,25404150,5610,5610,5610,5610,5
|
|
20250108,122600,25376100,5600,5600,5600,5600,58
|
|
20250108,122500,25051300,5600,5610,5610,5600,27
|
|
20250108,122400,24899850,5650,5650,5650,5650,0
|
|
20250108,122300,24899850,5650,5650,5650,5650,0
|
|
20250108,122200,24899850,5650,5650,5650,5650,0
|
|
20250108,122100,24899850,5650,5650,5650,5650,0
|
|
20250108,122000,24899850,5650,5650,5650,5650,0
|
|
20250108,121900,24899850,5650,5650,5650,5650,0
|
|
20250108,121800,24899850,5650,5650,5650,5650,0
|
|
20250108,121700,24899850,5650,5650,5650,5650,0
|
|
20250108,121600,24899850,5650,5650,5650,5650,0
|
|
20250108,121500,24899850,5650,5650,5650,5650,0
|
|
20250108,121400,24899850,5650,5650,5650,5650,0
|
|
20250108,121300,24899850,5650,5650,5650,5650,0
|
|
20250108,121200,24899850,5650,5650,5650,5650,0
|
|
20250108,121100,24899850,5650,5650,5650,5650,0
|
|
20250108,121000,24899850,5650,5650,5650,5650,0
|
|
20250108,120900,24899850,5650,5650,5650,5650,0
|
|
20250108,120800,24899850,5650,5650,5650,5650,0
|
|
20250108,120700,24899850,5650,5650,5650,5650,0
|
|
20250108,120600,24899850,5650,5650,5650,5650,0
|
|
20250108,120500,24899850,5650,5650,5650,5650,0
|
|
20250108,120400,24899850,5650,5650,5650,5650,0
|
|
20250108,120300,24899850,5650,5650,5650,5650,0
|
|
20250108,120200,24899850,5650,5650,5650,5650,0
|
|
20250108,120100,24899850,5650,5650,5650,5650,0
|
|
20250108,120000,24899850,5650,5650,5650,5650,0
|
|
20250108,115900,24899850,5650,5650,5650,5650,0
|
|
20250108,115800,24899850,5650,5650,5650,5650,0
|
|
20250108,115700,24899850,5650,5650,5650,5650,0
|
|
20250108,115600,24899850,5650,5650,5650,5650,0
|
|
20250108,115500,24899850,5650,5650,5650,5650,0
|
|
20250108,115400,24899850,5650,5650,5650,5650,0
|
|
20250108,115300,24899850,5650,5650,5650,5650,0
|
|
20250108,115200,24899850,5650,5650,5650,5650,0
|
|
20250108,115100,24899850,5650,5650,5650,5650,0
|
|
20250108,115000,24899850,5650,5650,5650,5650,0
|
|
20250108,114900,24899850,5650,5650,5650,5650,0
|
|
20250108,114800,24899850,5650,5650,5650,5650,0
|
|
20250108,114700,24899850,5650,5650,5650,5650,0
|
|
20250108,114600,24899850,5650,5650,5650,5650,0
|
|
20250108,114500,24899850,5650,5650,5650,5650,0
|
|
20250108,114400,24899850,5650,5650,5650,5650,0
|
|
20250108,114300,24899850,5650,5650,5650,5650,0
|
|
20250108,114200,24899850,5650,5650,5650,5650,0
|
|
20250108,114100,24899850,5650,5650,5650,5650,0
|
|
20250108,114000,24899850,5650,5650,5650,5650,0
|
|
20250108,113900,24899850,5650,5650,5650,5650,0
|
|
20250108,113800,24899850,5650,5650,5650,5650,0
|
|
20250108,113700,24899850,5650,5650,5650,5650,0
|
|
20250108,113600,24899850,5650,5650,5650,5650,0
|
|
20250108,113500,24899850,5650,5650,5650,5650,0
|
|
20250108,113400,24899850,5650,5650,5650,5650,0
|
|
20250108,113300,24899850,5650,5650,5650,5650,0
|
|
20250108,113200,24899850,5650,5650,5650,5650,0
|
|
20250108,113100,24899850,5650,5650,5650,5650,0
|
|
20250108,113000,24899850,5650,5650,5650,5650,0
|
|
20250108,112900,24899850,5650,5650,5650,5650,0
|
|
20250108,112800,24899850,5650,5650,5650,5650,0
|
|
20250108,112700,24899850,5650,5650,5650,5650,0
|
|
20250108,112600,24899850,5650,5650,5650,5650,0
|
|
20250108,112500,24899850,5650,5650,5650,5650,0
|
|
20250108,112400,24899850,5650,5650,5650,5650,0
|
|
20250108,112300,24899850,5650,5650,5650,5650,0
|
|
20250108,112200,24899850,5650,5650,5650,5650,0
|
|
20250108,112100,24899850,5650,5650,5650,5650,0
|
|
20250108,112000,24899850,5650,5650,5650,5650,547
|
|
20250108,111900,21809300,5650,5650,5650,5650,500
|
|
20250108,111800,18984300,5650,5650,5650,5650,0
|
|
20250108,111700,18984300,5650,5650,5650,5650,0
|
|
20250108,111600,18984300,5650,5640,5650,5640,500
|
|
20250108,111500,16159670,5640,5640,5640,5640,0
|
|
20250108,111400,16159670,5640,5640,5640,5640,0
|
|
20250108,111300,16159670,5640,5640,5640,5640,0
|
|
20250108,111200,16159670,5640,5640,5640,5640,0
|
|
20250108,111100,16159670,5640,5640,5640,5640,2
|
|
20250108,111000,16148390,5630,5630,5630,5630,5
|
|
20250108,110900,16120240,5630,5630,5630,5630,0
|
|
20250108,110800,16120240,5630,5630,5630,5630,1
|
|
20250108,110700,16114610,5650,5650,5650,5650,0
|
|
20250108,110600,16114610,5650,5650,5650,5650,0
|
|
20250108,110500,16114610,5650,5650,5650,5650,0
|
|
20250108,110400,16114610,5650,5650,5650,5650,0
|
|
20250108,110300,16114610,5650,5650,5650,5650,0
|
|
20250108,110200,16114610,5650,5650,5650,5650,0
|
|
20250108,110100,16114610,5650,5650,5650,5650,0
|
|
20250108,110000,16114610,5650,5650,5650,5650,0
|
|
20250108,105900,16114610,5650,5650,5650,5650,0
|
|
20250108,105800,16114610,5650,5650,5650,5650,0
|
|
20250108,105700,16114610,5650,5650,5650,5650,0
|
|
20250108,105600,16114610,5650,5650,5650,5650,1
|
|
20250108,105500,16108960,5670,5670,5670,5670,0
|
|
20250108,105400,16108960,5670,5670,5670,5670,0
|
|
20250108,105300,16108960,5670,5670,5670,5670,0
|
|
20250108,105200,16108960,5670,5670,5670,5670,0
|
|
20250108,105100,16108960,5670,5650,5670,5650,46
|
|
20250108,105000,15849010,5650,5630,5650,5630,440
|
|
20250108,104900,13367500,5640,5640,5640,5640,0
|
|
20250108,104800,13367500,5640,5640,5640,5640,0
|
|
20250108,104700,13367500,5640,5640,5640,5640,0
|
|
20250108,104600,13367500,5640,5600,5640,5600,99
|
|
20250108,104500,12813060,5640,5640,5640,5640,0
|
|
20250108,104400,12813060,5640,5620,5640,5620,80
|
|
20250108,104300,12363300,5640,5640,5640,5640,0
|
|
20250108,104200,12363300,5640,5640,5640,5640,0
|
|
20250108,104100,12363300,5640,5640,5640,5640,0
|
|
20250108,104000,12363300,5640,5620,5640,5620,60
|
|
20250108,103900,12026060,5640,5640,5640,5640,0
|
|
20250108,103800,12026060,5640,5640,5640,5640,0
|
|
20250108,103700,12026060,5640,5640,5640,5640,0
|
|
20250108,103600,12026060,5640,5640,5640,5640,0
|
|
20250108,103500,12026060,5640,5620,5640,5620,23
|
|
20250108,103400,11896780,5620,5620,5620,5620,0
|
|
20250108,103300,11896780,5620,5620,5620,5620,14
|
|
20250108,103200,11818100,5640,5640,5640,5640,0
|
|
20250108,103100,11818100,5640,5620,5640,5620,17
|
|
20250108,103000,11722490,5640,5620,5640,5620,152
|
|
20250108,102900,10868010,5630,5630,5630,5630,0
|
|
20250108,102800,10868010,5630,5630,5630,5630,0
|
|
20250108,102700,10868010,5630,5630,5630,5630,0
|
|
20250108,102600,10868010,5630,5630,5630,5630,2
|
|
20250108,102500,10856750,5630,5630,5630,5630,0
|
|
20250108,102400,10856750,5630,5630,5630,5630,0
|
|
20250108,102300,10856750,5630,5630,5630,5630,0
|
|
20250108,102200,10856750,5630,5630,5630,5630,0
|
|
20250108,102100,10856750,5630,5630,5630,5630,0
|
|
20250108,102000,10856750,5630,5630,5630,5630,0
|
|
20250108,101900,10856750,5630,5630,5630,5630,0
|
|
20250108,101800,10856750,5630,5630,5630,5630,0
|
|
20250108,101700,10856750,5630,5630,5630,5630,0
|
|
20250108,101600,10856750,5630,5630,5630,5630,0
|
|
20250108,101500,10856750,5630,5630,5630,5630,2
|
|
20250108,101400,10845490,5640,5640,5640,5640,0
|
|
20250108,101300,10845490,5640,5640,5640,5640,0
|
|
20250108,101200,10845490,5640,5640,5640,5640,0
|
|
20250108,101100,10845490,5640,5640,5640,5640,0
|
|
20250108,101000,10845490,5640,5640,5640,5640,0
|
|
20250108,100900,10845490,5640,5640,5640,5640,1
|
|
20250108,100800,10839850,5650,5650,5650,5650,0
|
|
20250108,100700,10839850,5650,5650,5650,5650,0
|
|
20250108,100600,10839850,5650,5650,5650,5650,0
|
|
20250108,100500,10839850,5650,5650,5650,5650,0
|
|
20250108,100400,10839850,5650,5650,5650,5650,0
|
|
20250108,100300,10839850,5650,5600,5650,5600,100
|
|
20250108,100200,10276950,5620,5620,5620,5620,0
|
|
20250108,100100,10276950,5620,5620,5620,5620,0
|
|
20250108,100000,10276950,5620,5620,5620,5620,0
|
|
20250108,095900,10276950,5620,5620,5620,5620,0
|
|
20250108,095800,10276950,5620,5620,5620,5620,0
|
|
20250108,095700,10276950,5620,5620,5620,5620,0
|
|
20250108,095600,10276950,5620,5620,5620,5620,0
|
|
20250108,095500,10276950,5620,5620,5620,5620,0
|
|
20250108,095400,10276950,5620,5620,5620,5620,0
|
|
20250108,095300,10276950,5620,5620,5620,5620,0
|
|
20250108,095200,10276950,5620,5620,5620,5620,0
|
|
20250108,095100,10276950,5620,5600,5620,5600,90
|
|
20250108,095000,9772930,5630,5630,5630,5630,0
|
|
20250108,094900,9772930,5630,5590,5630,5590,3
|
|
20250108,094800,9756110,5550,5600,5600,5550,381
|
|
20250108,094700,7631510,5650,5650,5650,5650,0
|
|
20250108,094600,7631510,5650,5650,5650,5650,0
|
|
20250108,094500,7631510,5650,5650,5650,5650,0
|
|
20250108,094400,7631510,5650,5650,5650,5650,1
|
|
20250108,094300,7625860,5650,5650,5650,5650,8
|
|
20250108,094200,7580660,5650,5650,5650,5650,2
|
|
20250108,094100,7569360,5650,5650,5650,5650,0
|
|
20250108,094000,7569360,5650,5650,5650,5650,0
|
|
20250108,093900,7569360,5650,5620,5650,5620,100
|
|
20250108,093800,7006390,5620,5620,5620,5620,0
|
|
20250108,093700,7006390,5620,5620,5620,5620,0
|
|
20250108,093600,7006390,5620,5600,5620,5600,51
|
|
20250108,093500,6720770,5630,5630,5630,5630,0
|
|
20250108,093400,6720770,5630,5630,5630,5630,0
|
|
20250108,093300,6720770,5630,5630,5630,5630,20
|
|
20250108,093200,6608170,5630,5630,5630,5630,0
|
|
20250108,093100,6608170,5630,5630,5630,5630,0
|
|
20250108,093000,6608170,5630,5630,5630,5630,1
|
|
20250108,092900,6602540,5660,5660,5660,5660,0
|
|
20250108,092800,6602540,5660,5660,5660,5660,0
|
|
20250108,092700,6602540,5660,5660,5660,5660,0
|
|
20250108,092600,6602540,5660,5660,5660,5660,0
|
|
20250108,092500,6602540,5660,5660,5660,5660,0
|
|
20250108,092400,6602540,5660,5660,5660,5660,0
|
|
20250108,092300,6602540,5660,5660,5660,5660,0
|
|
20250108,092200,6602540,5660,5660,5660,5660,0
|
|
20250108,092100,6602540,5660,5660,5660,5660,0
|
|
20250108,092000,6602540,5660,5660,5660,5660,0
|
|
20250108,091900,6602540,5660,5660,5660,5660,0
|
|
20250108,091800,6602540,5660,5660,5660,5660,0
|
|
20250108,091700,6602540,5660,5660,5660,5660,1
|
|
20250108,091600,6596880,5600,5640,5640,5600,148
|
|
20250108,091500,5762760,5640,5640,5640,5640,0
|
|
20250108,091400,5762760,5640,5640,5640,5640,0
|
|
20250108,091300,5762760,5640,5620,5640,5620,50
|
|
20250108,091200,5481510,5620,5610,5620,5610,50
|
|
20250108,091100,5200780,5610,5610,5610,5610,0
|
|
20250108,091000,5200780,5610,5590,5610,5590,100
|
|
20250108,090900,4640880,5600,5590,5600,5590,100
|
|
20250108,090800,4081810,5590,5570,5590,5570,70
|
|
20250108,090700,3691290,5580,5580,5580,5570,34
|
|
20250108,090600,3501650,5590,5510,5590,5510,64
|
|
20250108,090500,3145190,5510,5560,5580,5440,56
|
|
20250108,090400,2836110,5580,5600,5600,5580,378
|
|
20250108,090300,724760,5630,5630,5630,5630,0
|
|
20250108,090200,724760,5630,5630,5630,5630,0
|
|
20250108,090100,724760,5630,5630,5630,5630,1
|
|
20250108,090000,719130,5610,5680,5680,5610,128
|