632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,202900,18664220,5540,5540,5540,5540,263
|
|
20250102,202800,18664220,5540,5540,5540,5540,0
|
|
20250102,202700,18664220,5540,5540,5540,5540,0
|
|
20250102,202600,18664220,5540,5540,5540,5540,0
|
|
20250102,202500,18664220,5540,5540,5540,5540,0
|
|
20250102,202400,18664220,5540,5540,5540,5540,0
|
|
20250102,202300,18664220,5540,5540,5540,5540,0
|
|
20250102,202200,18664220,5540,5540,5540,5540,0
|
|
20250102,202100,18664220,5540,5540,5540,5540,0
|
|
20250102,202000,18664220,5540,5540,5540,5540,0
|
|
20250102,201900,18664220,5540,5540,5540,5540,0
|
|
20250102,201800,18664220,5540,5540,5540,5540,0
|
|
20250102,201700,18664220,5540,5540,5540,5540,0
|
|
20250102,201600,18664220,5540,5540,5540,5540,0
|
|
20250102,201500,18664220,5540,5540,5540,5540,0
|
|
20250102,201400,18664220,5540,5540,5540,5540,0
|
|
20250102,201300,18664220,5540,5540,5540,5540,0
|
|
20250102,201200,18664220,5540,5540,5540,5540,0
|
|
20250102,201100,18664220,5540,5540,5540,5540,0
|
|
20250102,201000,18664220,5540,5540,5540,5540,0
|
|
20250102,200900,18664220,5540,5540,5540,5540,0
|
|
20250102,200800,18664220,5540,5540,5540,5540,0
|
|
20250102,200700,18664220,5540,5540,5540,5540,0
|
|
20250102,200600,18664220,5540,5540,5540,5540,0
|
|
20250102,200500,18664220,5540,5540,5540,5540,0
|
|
20250102,200400,18664220,5540,5540,5540,5540,0
|
|
20250102,200300,18664220,5540,5540,5540,5540,0
|
|
20250102,200200,18664220,5540,5540,5540,5540,0
|
|
20250102,200100,18664220,5540,5540,5540,5540,0
|
|
20250102,200000,18664220,5540,5540,5540,5540,0
|
|
20250102,195900,18664220,5540,5540,5540,5540,263
|
|
20250102,195800,18664220,5540,5540,5540,5540,0
|
|
20250102,195700,18664220,5540,5540,5540,5540,0
|
|
20250102,195600,18664220,5540,5540,5540,5540,0
|
|
20250102,195500,18664220,5540,5540,5540,5540,0
|
|
20250102,195400,18664220,5540,5540,5540,5540,0
|
|
20250102,195300,18664220,5540,5540,5540,5540,0
|
|
20250102,195200,18664220,5540,5540,5540,5540,0
|
|
20250102,195100,18664220,5540,5540,5540,5540,0
|
|
20250102,195000,18664220,5540,5540,5540,5540,0
|
|
20250102,194900,18664220,5540,5540,5540,5540,0
|
|
20250102,194800,18664220,5540,5540,5540,5540,0
|
|
20250102,194700,18664220,5540,5540,5540,5540,0
|
|
20250102,194600,18664220,5540,5540,5540,5540,0
|
|
20250102,194500,18664220,5540,5540,5540,5540,0
|
|
20250102,194400,18664220,5540,5540,5540,5540,0
|
|
20250102,194300,18664220,5540,5540,5540,5540,0
|
|
20250102,194200,18664220,5540,5540,5540,5540,0
|
|
20250102,194100,18664220,5540,5540,5540,5540,0
|
|
20250102,194000,18664220,5540,5540,5540,5540,0
|
|
20250102,193900,18664220,5540,5540,5540,5540,0
|
|
20250102,193800,18664220,5540,5540,5540,5540,0
|
|
20250102,193700,18664220,5540,5540,5540,5540,0
|
|
20250102,193600,18664220,5540,5540,5540,5540,0
|
|
20250102,193500,18664220,5540,5540,5540,5540,0
|
|
20250102,193400,18664220,5540,5540,5540,5540,0
|
|
20250102,193300,18664220,5540,5540,5540,5540,0
|
|
20250102,193200,18664220,5540,5540,5540,5540,0
|
|
20250102,193100,18664220,5540,5540,5540,5540,0
|
|
20250102,193000,18664220,5540,5540,5540,5540,0
|
|
20250102,192900,18664220,5540,5540,5540,5540,263
|
|
20250102,192800,18664220,5540,5540,5540,5540,0
|
|
20250102,192700,18664220,5540,5540,5540,5540,0
|
|
20250102,192600,18664220,5540,5540,5540,5540,0
|
|
20250102,192500,18664220,5540,5540,5540,5540,0
|
|
20250102,192400,18664220,5540,5540,5540,5540,0
|
|
20250102,192300,18664220,5540,5540,5540,5540,0
|
|
20250102,192200,18664220,5540,5540,5540,5540,0
|
|
20250102,192100,18664220,5540,5540,5540,5540,0
|
|
20250102,192000,18664220,5540,5540,5540,5540,0
|
|
20250102,191900,18664220,5540,5540,5540,5540,0
|
|
20250102,191800,18664220,5540,5540,5540,5540,0
|
|
20250102,191700,18664220,5540,5540,5540,5540,0
|
|
20250102,191600,18664220,5540,5540,5540,5540,0
|
|
20250102,191500,18664220,5540,5540,5540,5540,0
|
|
20250102,191400,18664220,5540,5540,5540,5540,0
|
|
20250102,191300,18664220,5540,5540,5540,5540,0
|
|
20250102,191200,18664220,5540,5540,5540,5540,0
|
|
20250102,191100,18664220,5540,5540,5540,5540,0
|
|
20250102,191000,18664220,5540,5540,5540,5540,0
|
|
20250102,190900,18664220,5540,5540,5540,5540,0
|
|
20250102,190800,18664220,5540,5540,5540,5540,0
|
|
20250102,190700,18664220,5540,5540,5540,5540,0
|
|
20250102,190600,18664220,5540,5540,5540,5540,0
|
|
20250102,190500,18664220,5540,5540,5540,5540,0
|
|
20250102,190400,18664220,5540,5540,5540,5540,0
|
|
20250102,190300,18664220,5540,5540,5540,5540,0
|
|
20250102,190200,18664220,5540,5540,5540,5540,0
|
|
20250102,190100,18664220,5540,5540,5540,5540,0
|
|
20250102,190000,18664220,5540,5540,5540,5540,0
|
|
20250102,185900,18664220,5540,5540,5540,5540,263
|
|
20250102,185800,18664220,5540,5540,5540,5540,0
|
|
20250102,185700,18664220,5540,5540,5540,5540,0
|
|
20250102,185600,18664220,5540,5540,5540,5540,0
|
|
20250102,185500,18664220,5540,5540,5540,5540,0
|
|
20250102,185400,18664220,5540,5540,5540,5540,0
|
|
20250102,185300,18664220,5540,5540,5540,5540,0
|
|
20250102,185200,18664220,5540,5540,5540,5540,0
|
|
20250102,185100,18664220,5540,5540,5540,5540,0
|
|
20250102,185000,18664220,5540,5540,5540,5540,0
|
|
20250102,184900,18664220,5540,5540,5540,5540,0
|
|
20250102,184800,18664220,5540,5540,5540,5540,0
|
|
20250102,184700,18664220,5540,5540,5540,5540,0
|
|
20250102,184600,18664220,5540,5540,5540,5540,0
|
|
20250102,184500,18664220,5540,5540,5540,5540,0
|
|
20250102,184400,18664220,5540,5540,5540,5540,0
|
|
20250102,184300,18664220,5540,5540,5540,5540,0
|
|
20250102,184200,18664220,5540,5540,5540,5540,0
|
|
20250102,184100,18664220,5540,5540,5540,5540,0
|
|
20250102,184000,18664220,5540,5540,5540,5540,0
|
|
20250102,183900,18664220,5540,5540,5540,5540,0
|
|
20250102,183800,18664220,5540,5540,5540,5540,0
|
|
20250102,183700,18664220,5540,5540,5540,5540,0
|
|
20250102,183600,18664220,5540,5540,5540,5540,0
|
|
20250102,183500,18664220,5540,5540,5540,5540,0
|
|
20250102,183400,18664220,5540,5540,5540,5540,0
|
|
20250102,183300,18664220,5540,5540,5540,5540,0
|
|
20250102,183200,18664220,5540,5540,5540,5540,0
|
|
20250102,183100,18664220,5540,5540,5540,5540,0
|
|
20250102,183000,18664220,5540,5540,5540,5540,0
|
|
20250102,182900,18664220,5540,5540,5540,5540,263
|
|
20250102,182800,18664220,5540,5540,5540,5540,0
|
|
20250102,182700,18664220,5540,5540,5540,5540,0
|
|
20250102,182600,18664220,5540,5540,5540,5540,0
|
|
20250102,182500,18664220,5540,5540,5540,5540,0
|
|
20250102,182400,18664220,5540,5540,5540,5540,0
|
|
20250102,182300,18664220,5540,5540,5540,5540,0
|
|
20250102,182200,18664220,5540,5540,5540,5540,0
|
|
20250102,182100,18664220,5540,5540,5540,5540,0
|
|
20250102,182000,18664220,5540,5540,5540,5540,0
|
|
20250102,181900,18664220,5540,5540,5540,5540,0
|
|
20250102,181800,18664220,5540,5540,5540,5540,0
|
|
20250102,181700,18664220,5540,5540,5540,5540,0
|
|
20250102,181600,18664220,5540,5540,5540,5540,0
|
|
20250102,181500,18664220,5540,5540,5540,5540,0
|
|
20250102,181400,18664220,5540,5540,5540,5540,0
|
|
20250102,181300,18664220,5540,5540,5540,5540,0
|
|
20250102,181200,18664220,5540,5540,5540,5540,0
|
|
20250102,181100,18664220,5540,5540,5540,5540,0
|
|
20250102,181000,18664220,5540,5540,5540,5540,0
|
|
20250102,180900,18664220,5540,5540,5540,5540,0
|
|
20250102,180800,18664220,5540,5540,5540,5540,0
|
|
20250102,180700,18664220,5540,5540,5540,5540,0
|
|
20250102,180600,18664220,5540,5540,5540,5540,0
|
|
20250102,180500,18664220,5540,5540,5540,5540,0
|
|
20250102,180400,18664220,5540,5540,5540,5540,0
|
|
20250102,180300,18664220,5540,5540,5540,5540,0
|
|
20250102,180200,18664220,5540,5540,5540,5540,0
|
|
20250102,180100,18664220,5540,5540,5540,5540,0
|
|
20250102,180000,18664220,5540,5540,5540,5540,0
|
|
20250102,175900,18664220,5540,5540,5540,5540,263
|
|
20250102,175800,18664220,5540,5540,5540,5540,0
|
|
20250102,175700,18664220,5540,5540,5540,5540,0
|
|
20250102,175600,18664220,5540,5540,5540,5540,0
|
|
20250102,175500,18664220,5540,5540,5540,5540,0
|
|
20250102,175400,18664220,5540,5540,5540,5540,0
|
|
20250102,175300,18664220,5540,5540,5540,5540,0
|
|
20250102,175200,18664220,5540,5540,5540,5540,0
|
|
20250102,175100,18664220,5540,5540,5540,5540,0
|
|
20250102,175000,18664220,5540,5540,5540,5540,0
|
|
20250102,174900,18664220,5540,5540,5540,5540,0
|
|
20250102,174800,18664220,5540,5540,5540,5540,0
|
|
20250102,174700,18664220,5540,5540,5540,5540,0
|
|
20250102,174600,18664220,5540,5540,5540,5540,0
|
|
20250102,174500,18664220,5540,5540,5540,5540,0
|
|
20250102,174400,18664220,5540,5540,5540,5540,0
|
|
20250102,174300,18664220,5540,5540,5540,5540,0
|
|
20250102,174200,18664220,5540,5540,5540,5540,0
|
|
20250102,174100,18664220,5540,5540,5540,5540,0
|
|
20250102,174000,18664220,5540,5540,5540,5540,0
|
|
20250102,173900,18664220,5540,5540,5540,5540,0
|
|
20250102,173800,18664220,5540,5540,5540,5540,0
|
|
20250102,173700,18664220,5540,5540,5540,5540,0
|
|
20250102,173600,18664220,5540,5540,5540,5540,0
|
|
20250102,173500,18664220,5540,5540,5540,5540,0
|
|
20250102,173400,18664220,5540,5540,5540,5540,0
|
|
20250102,173300,18664220,5540,5540,5540,5540,0
|
|
20250102,173200,18664220,5540,5540,5540,5540,0
|
|
20250102,173100,18664220,5540,5540,5540,5540,0
|
|
20250102,173000,18664220,5540,5540,5540,5540,0
|
|
20250102,172900,18664220,5540,5540,5540,5540,263
|
|
20250102,172800,18664220,5540,5540,5540,5540,0
|
|
20250102,172700,18664220,5540,5540,5540,5540,0
|
|
20250102,172600,18664220,5540,5540,5540,5540,0
|
|
20250102,172500,18664220,5540,5540,5540,5540,0
|
|
20250102,172400,18664220,5540,5540,5540,5540,0
|
|
20250102,172300,18664220,5540,5540,5540,5540,0
|
|
20250102,172200,18664220,5540,5540,5540,5540,0
|
|
20250102,172100,18664220,5540,5540,5540,5540,0
|
|
20250102,172000,18664220,5540,5540,5540,5540,0
|
|
20250102,171900,18664220,5540,5540,5540,5540,0
|
|
20250102,171800,18664220,5540,5540,5540,5540,0
|
|
20250102,171700,18664220,5540,5540,5540,5540,0
|
|
20250102,171600,18664220,5540,5540,5540,5540,0
|
|
20250102,171500,18664220,5540,5540,5540,5540,0
|
|
20250102,171400,18664220,5540,5540,5540,5540,0
|
|
20250102,171300,18664220,5540,5540,5540,5540,0
|
|
20250102,171200,18664220,5540,5540,5540,5540,0
|
|
20250102,171100,18664220,5540,5540,5540,5540,0
|
|
20250102,171000,18664220,5540,5540,5540,5540,0
|
|
20250102,170900,18664220,5540,5540,5540,5540,0
|
|
20250102,170800,18664220,5540,5540,5540,5540,0
|
|
20250102,170700,18664220,5540,5540,5540,5540,0
|
|
20250102,170600,18664220,5540,5540,5540,5540,0
|
|
20250102,170500,18664220,5540,5540,5540,5540,0
|
|
20250102,170400,18664220,5540,5540,5540,5540,0
|
|
20250102,170300,18664220,5540,5540,5540,5540,0
|
|
20250102,170200,18664220,5540,5540,5540,5540,0
|
|
20250102,170100,18664220,5540,5540,5540,5540,0
|
|
20250102,170000,18664220,5540,5540,5540,5540,0
|
|
20250102,165900,18664220,5540,5540,5540,5540,263
|
|
20250102,165800,18664220,5540,5540,5540,5540,0
|
|
20250102,165700,18664220,5540,5540,5540,5540,0
|
|
20250102,165600,18664220,5540,5540,5540,5540,0
|
|
20250102,165500,18664220,5540,5540,5540,5540,0
|
|
20250102,165400,18664220,5540,5540,5540,5540,0
|
|
20250102,165300,18664220,5540,5540,5540,5540,0
|
|
20250102,165200,18664220,5540,5540,5540,5540,0
|
|
20250102,165100,18664220,5540,5540,5540,5540,0
|
|
20250102,165000,18664220,5540,5540,5540,5540,0
|
|
20250102,164900,18664220,5540,5540,5540,5540,0
|
|
20250102,164800,18664220,5540,5540,5540,5540,0
|
|
20250102,164700,18664220,5540,5540,5540,5540,0
|
|
20250102,164600,18664220,5540,5540,5540,5540,0
|
|
20250102,164500,18664220,5540,5540,5540,5540,0
|
|
20250102,164400,18664220,5540,5540,5540,5540,0
|
|
20250102,164300,18664220,5540,5540,5540,5540,0
|
|
20250102,164200,18664220,5540,5540,5540,5540,0
|
|
20250102,164100,18664220,5540,5540,5540,5540,0
|
|
20250102,164000,18664220,5540,5540,5540,5540,0
|
|
20250102,163900,18664220,5540,5540,5540,5540,0
|
|
20250102,163800,18664220,5540,5540,5540,5540,0
|
|
20250102,163700,18664220,5540,5540,5540,5540,0
|
|
20250102,163600,18664220,5540,5540,5540,5540,0
|
|
20250102,163500,18664220,5540,5540,5540,5540,0
|
|
20250102,163400,18664220,5540,5540,5540,5540,0
|
|
20250102,163300,18664220,5540,5540,5540,5540,0
|
|
20250102,163200,18664220,5540,5540,5540,5540,0
|
|
20250102,163100,18664220,5540,5540,5540,5540,0
|
|
20250102,163000,18664220,5540,5540,5540,5540,0
|
|
20250102,162900,18664220,5540,5540,5540,5540,263
|
|
20250102,162800,18664220,5540,5540,5540,5540,0
|
|
20250102,162700,18664220,5540,5540,5540,5540,0
|
|
20250102,162600,18664220,5540,5540,5540,5540,0
|
|
20250102,162500,18664220,5540,5540,5540,5540,0
|
|
20250102,162400,18664220,5540,5540,5540,5540,0
|
|
20250102,162300,18664220,5540,5540,5540,5540,0
|
|
20250102,162200,18664220,5540,5540,5540,5540,0
|
|
20250102,162100,18664220,5540,5540,5540,5540,0
|
|
20250102,162000,18664220,5540,5540,5540,5540,0
|
|
20250102,161900,18664220,5540,5540,5540,5540,0
|
|
20250102,161800,18664220,5540,5540,5540,5540,0
|
|
20250102,161700,18664220,5540,5540,5540,5540,0
|
|
20250102,161600,18664220,5540,5540,5540,5540,0
|
|
20250102,161500,18664220,5540,5540,5540,5540,0
|
|
20250102,161400,18664220,5540,5540,5540,5540,0
|
|
20250102,161300,18664220,5540,5540,5540,5540,0
|
|
20250102,161200,18664220,5540,5540,5540,5540,0
|
|
20250102,161100,18664220,5540,5540,5540,5540,0
|
|
20250102,161000,18664220,5540,5540,5540,5540,0
|
|
20250102,160900,18664220,5540,5540,5540,5540,0
|
|
20250102,160800,18664220,5540,5540,5540,5540,0
|
|
20250102,160700,18664220,5540,5540,5540,5540,0
|
|
20250102,160600,18664220,5540,5540,5540,5540,0
|
|
20250102,160500,18664220,5540,5540,5540,5540,0
|
|
20250102,160400,18664220,5540,5540,5540,5540,0
|
|
20250102,160300,18664220,5540,5540,5540,5540,0
|
|
20250102,160200,18664220,5540,5540,5540,5540,0
|
|
20250102,160100,18664220,5540,5540,5540,5540,0
|
|
20250102,160000,18664220,5540,5540,5540,5540,0
|
|
20250102,155900,18664220,5540,5540,5540,5540,263
|
|
20250102,155800,18664220,5540,5540,5540,5540,0
|
|
20250102,155700,18664220,5540,5540,5540,5540,0
|
|
20250102,155600,18664220,5540,5540,5540,5540,0
|
|
20250102,155500,18664220,5540,5540,5540,5540,0
|
|
20250102,155400,18664220,5540,5540,5540,5540,0
|
|
20250102,155300,18664220,5540,5540,5540,5540,0
|
|
20250102,155200,18664220,5540,5540,5540,5540,0
|
|
20250102,155100,18664220,5540,5540,5540,5540,0
|
|
20250102,155000,18664220,5540,5540,5540,5540,0
|
|
20250102,154900,18664220,5540,5540,5540,5540,0
|
|
20250102,154800,18664220,5540,5540,5540,5540,0
|
|
20250102,154700,18664220,5540,5540,5540,5540,0
|
|
20250102,154600,18664220,5540,5540,5540,5540,0
|
|
20250102,154500,18664220,5540,5540,5540,5540,0
|
|
20250102,154400,18664220,5540,5540,5540,5540,0
|
|
20250102,154300,18664220,5540,5540,5540,5540,0
|
|
20250102,154200,18664220,5540,5540,5540,5540,0
|
|
20250102,154100,18664220,5540,5540,5540,5540,0
|
|
20250102,154000,18664220,5540,5540,5540,5540,0
|
|
20250102,153900,18664220,5540,5540,5540,5540,0
|
|
20250102,153800,18664220,5540,5540,5540,5540,0
|
|
20250102,153700,18664220,5540,5540,5540,5540,0
|
|
20250102,153600,18664220,5540,5540,5540,5540,0
|
|
20250102,153500,18664220,5540,5540,5540,5540,0
|
|
20250102,153400,18664220,5540,5540,5540,5540,0
|
|
20250102,153300,18664220,5540,5540,5540,5540,0
|
|
20250102,153200,18664220,5540,5540,5540,5540,0
|
|
20250102,153100,18664220,5540,5540,5540,5540,0
|
|
20250102,153000,18664220,5540,5540,5540,5540,263
|
|
20250102,152900,17207200,5460,5460,5460,5460,0
|
|
20250102,152800,17207200,5460,5460,5460,5460,0
|
|
20250102,152700,17207200,5460,5460,5460,5460,0
|
|
20250102,152600,17207200,5460,5460,5460,5460,0
|
|
20250102,152500,17207200,5460,5460,5460,5460,0
|
|
20250102,152400,17207200,5460,5460,5460,5460,0
|
|
20250102,152300,17207200,5460,5460,5460,5460,0
|
|
20250102,152200,17207200,5460,5460,5460,5460,0
|
|
20250102,152100,17207200,5460,5460,5460,5460,0
|
|
20250102,152000,17207200,5460,5460,5460,5460,0
|
|
20250102,151900,17207200,5460,5460,5460,5450,93
|
|
20250102,151800,16700060,5500,5500,5500,5500,0
|
|
20250102,151700,16700060,5500,5500,5500,5500,0
|
|
20250102,151600,16700060,5500,5500,5500,5500,0
|
|
20250102,151500,16700060,5500,5500,5500,5500,0
|
|
20250102,151400,16700060,5500,5500,5500,5500,0
|
|
20250102,151300,16700060,5500,5500,5500,5500,0
|
|
20250102,151200,16700060,5500,5500,5500,5500,0
|
|
20250102,151100,16700060,5500,5500,5500,5500,0
|
|
20250102,151000,16700060,5500,5500,5500,5500,0
|
|
20250102,150900,16700060,5500,5500,5500,5500,0
|
|
20250102,150800,16700060,5500,5500,5500,5500,0
|
|
20250102,150700,16700060,5500,5500,5500,5500,0
|
|
20250102,150600,16700060,5500,5500,5500,5500,0
|
|
20250102,150500,16700060,5500,5500,5500,5500,0
|
|
20250102,150400,16700060,5500,5500,5500,5500,0
|
|
20250102,150300,16700060,5500,5500,5500,5500,0
|
|
20250102,150200,16700060,5500,5500,5500,5500,1
|
|
20250102,150100,16694560,5460,5460,5460,5460,0
|
|
20250102,150000,16694560,5460,5460,5460,5460,0
|
|
20250102,145900,16694560,5460,5460,5460,5460,0
|
|
20250102,145800,16694560,5460,5460,5460,5460,0
|
|
20250102,145700,16694560,5460,5460,5460,5460,0
|
|
20250102,145600,16694560,5460,5460,5460,5460,0
|
|
20250102,145500,16694560,5460,5460,5460,5460,0
|
|
20250102,145400,16694560,5460,5460,5460,5460,0
|
|
20250102,145300,16694560,5460,5460,5460,5460,0
|
|
20250102,145200,16694560,5460,5460,5460,5460,0
|
|
20250102,145100,16694560,5460,5460,5460,5460,0
|
|
20250102,145000,16694560,5460,5460,5460,5460,1
|
|
20250102,144900,16689100,5460,5460,5460,5460,0
|
|
20250102,144800,16689100,5460,5460,5460,5460,0
|
|
20250102,144700,16689100,5460,5460,5460,5460,0
|
|
20250102,144600,16689100,5460,5460,5460,5460,0
|
|
20250102,144500,16689100,5460,5460,5460,5460,0
|
|
20250102,144400,16689100,5460,5460,5460,5460,0
|
|
20250102,144300,16689100,5460,5460,5460,5460,0
|
|
20250102,144200,16689100,5460,5460,5460,5460,1
|
|
20250102,144100,16683640,5460,5460,5460,5460,0
|
|
20250102,144000,16683640,5460,5460,5460,5460,0
|
|
20250102,143900,16683640,5460,5460,5460,5460,1
|
|
20250102,143800,16678180,5460,5460,5460,5460,0
|
|
20250102,143700,16678180,5460,5460,5460,5460,0
|
|
20250102,143600,16678180,5460,5460,5460,5460,0
|
|
20250102,143500,16678180,5460,5460,5460,5460,0
|
|
20250102,143400,16678180,5460,5460,5460,5460,1
|
|
20250102,143300,16672720,5460,5460,5460,5460,0
|
|
20250102,143200,16672720,5460,5460,5460,5460,0
|
|
20250102,143100,16672720,5460,5460,5460,5460,0
|
|
20250102,143000,16672720,5460,5460,5460,5460,0
|
|
20250102,142900,16672720,5460,5460,5460,5460,0
|
|
20250102,142800,16672720,5460,5460,5460,5460,0
|
|
20250102,142700,16672720,5460,5460,5460,5460,0
|
|
20250102,142600,16672720,5460,5460,5460,5460,1
|
|
20250102,142500,16667260,5460,5460,5460,5460,0
|
|
20250102,142400,16667260,5460,5460,5460,5460,0
|
|
20250102,142300,16667260,5460,5460,5460,5460,0
|
|
20250102,142200,16667260,5460,5460,5460,5460,0
|
|
20250102,142100,16667260,5460,5460,5460,5460,0
|
|
20250102,142000,16667260,5460,5460,5460,5460,0
|
|
20250102,141900,16667260,5460,5460,5460,5460,0
|
|
20250102,141800,16667260,5460,5460,5460,5460,2
|
|
20250102,141700,16656340,5460,5460,5460,5460,0
|
|
20250102,141600,16656340,5460,5460,5460,5460,0
|
|
20250102,141500,16656340,5460,5460,5460,5460,0
|
|
20250102,141400,16656340,5460,5460,5460,5460,0
|
|
20250102,141300,16656340,5460,5460,5460,5460,0
|
|
20250102,141200,16656340,5460,5460,5460,5460,0
|
|
20250102,141100,16656340,5460,5460,5460,5460,0
|
|
20250102,141000,16656340,5460,5460,5460,5460,2
|
|
20250102,140900,16645420,5460,5460,5460,5460,0
|
|
20250102,140800,16645420,5460,5460,5460,5460,0
|
|
20250102,140700,16645420,5460,5460,5460,5460,0
|
|
20250102,140600,16645420,5460,5460,5460,5460,0
|
|
20250102,140500,16645420,5460,5460,5460,5460,0
|
|
20250102,140400,16645420,5460,5460,5460,5460,0
|
|
20250102,140300,16645420,5460,5460,5460,5460,0
|
|
20250102,140200,16645420,5460,5470,5470,5460,2
|
|
20250102,140100,16634490,5460,5460,5460,5460,0
|
|
20250102,140000,16634490,5460,5460,5460,5460,0
|
|
20250102,135900,16634490,5460,5460,5460,5460,0
|
|
20250102,135800,16634490,5460,5460,5460,5460,0
|
|
20250102,135700,16634490,5460,5460,5460,5460,0
|
|
20250102,135600,16634490,5460,5460,5460,5460,0
|
|
20250102,135500,16634490,5460,5460,5460,5460,0
|
|
20250102,135400,16634490,5460,5460,5460,5460,2
|
|
20250102,135300,16623570,5460,5460,5460,5460,0
|
|
20250102,135200,16623570,5460,5460,5460,5460,0
|
|
20250102,135100,16623570,5460,5460,5460,5460,0
|
|
20250102,135000,16623570,5460,5460,5460,5460,0
|
|
20250102,134900,16623570,5460,5460,5460,5460,0
|
|
20250102,134800,16623570,5460,5460,5460,5460,0
|
|
20250102,134700,16623570,5460,5460,5460,5460,0
|
|
20250102,134600,16623570,5460,5460,5460,5460,2
|
|
20250102,134500,16612650,5530,5530,5530,5530,0
|
|
20250102,134400,16612650,5530,5530,5530,5530,0
|
|
20250102,134300,16612650,5530,5530,5530,5530,0
|
|
20250102,134200,16612650,5530,5530,5530,5530,0
|
|
20250102,134100,16612650,5530,5530,5530,5530,0
|
|
20250102,134000,16612650,5530,5530,5530,5530,0
|
|
20250102,133900,16612650,5530,5490,5530,5490,110
|
|
20250102,133800,16006300,5450,5450,5450,5450,2
|
|
20250102,133700,15995400,5450,5450,5450,5450,0
|
|
20250102,133600,15995400,5450,5450,5450,5450,0
|
|
20250102,133500,15995400,5450,5450,5450,5450,0
|
|
20250102,133400,15995400,5450,5450,5450,5450,0
|
|
20250102,133300,15995400,5450,5450,5450,5450,0
|
|
20250102,133200,15995400,5450,5450,5450,5450,0
|
|
20250102,133100,15995400,5450,5450,5450,5450,0
|
|
20250102,133000,15995400,5450,5450,5450,5450,2
|
|
20250102,132900,15984500,5450,5450,5450,5450,0
|
|
20250102,132800,15984500,5450,5450,5450,5450,0
|
|
20250102,132700,15984500,5450,5450,5450,5450,0
|
|
20250102,132600,15984500,5450,5450,5450,5450,0
|
|
20250102,132500,15984500,5450,5450,5450,5450,0
|
|
20250102,132400,15984500,5450,5450,5450,5450,0
|
|
20250102,132300,15984500,5450,5450,5450,5450,0
|
|
20250102,132200,15984500,5450,5450,5450,5450,2
|
|
20250102,132100,15973600,5450,5450,5450,5450,0
|
|
20250102,132000,15973600,5450,5450,5450,5450,0
|
|
20250102,131900,15973600,5450,5450,5450,5450,0
|
|
20250102,131800,15973600,5450,5450,5450,5450,0
|
|
20250102,131700,15973600,5450,5450,5450,5450,0
|
|
20250102,131600,15973600,5450,5450,5450,5450,0
|
|
20250102,131500,15973600,5450,5450,5450,5450,0
|
|
20250102,131400,15973600,5450,5450,5450,5450,30
|
|
20250102,131300,15810100,5450,5450,5450,5450,0
|
|
20250102,131200,15810100,5450,5450,5450,5450,0
|
|
20250102,131100,15810100,5450,5450,5450,5450,0
|
|
20250102,131000,15810100,5450,5460,5460,5450,200
|
|
20250102,130900,14719920,5460,5460,5460,5460,0
|
|
20250102,130800,14719920,5460,5460,5460,5460,0
|
|
20250102,130700,14719920,5460,5460,5460,5460,0
|
|
20250102,130600,14719920,5460,5460,5460,5460,2
|
|
20250102,130500,14709000,5490,5490,5490,5490,0
|
|
20250102,130400,14709000,5490,5490,5490,5490,0
|
|
20250102,130300,14709000,5490,5490,5490,5490,0
|
|
20250102,130200,14709000,5490,5490,5490,5490,0
|
|
20250102,130100,14709000,5490,5490,5490,5490,1
|
|
20250102,130000,14703510,5460,5460,5460,5460,0
|
|
20250102,125900,14703510,5460,5460,5460,5460,0
|
|
20250102,125800,14703510,5460,5460,5460,5460,2
|
|
20250102,125700,14692590,5460,5460,5460,5460,0
|
|
20250102,125600,14692590,5460,5460,5460,5460,0
|
|
20250102,125500,14692590,5460,5460,5460,5460,0
|
|
20250102,125400,14692590,5460,5460,5460,5460,0
|
|
20250102,125300,14692590,5460,5460,5460,5460,0
|
|
20250102,125200,14692590,5460,5460,5460,5460,0
|
|
20250102,125100,14692590,5460,5460,5460,5460,0
|
|
20250102,125000,14692590,5460,5460,5460,5460,2
|
|
20250102,124900,14681670,5460,5460,5460,5460,0
|
|
20250102,124800,14681670,5460,5460,5460,5460,10
|
|
20250102,124700,14627070,5460,5460,5460,5460,0
|
|
20250102,124600,14627070,5460,5460,5460,5460,0
|
|
20250102,124500,14627070,5460,5460,5460,5460,0
|
|
20250102,124400,14627070,5460,5460,5460,5460,0
|
|
20250102,124300,14627070,5460,5460,5460,5460,0
|
|
20250102,124200,14627070,5460,5460,5460,5460,2
|
|
20250102,124100,14616150,5460,5460,5460,5460,0
|
|
20250102,124000,14616150,5460,5460,5460,5460,0
|
|
20250102,123900,14616150,5460,5460,5460,5460,0
|
|
20250102,123800,14616150,5460,5460,5460,5460,0
|
|
20250102,123700,14616150,5460,5460,5460,5460,0
|
|
20250102,123600,14616150,5460,5460,5460,5460,0
|
|
20250102,123500,14616150,5460,5460,5460,5460,7
|
|
20250102,123400,14577930,5460,5460,5460,5460,2
|
|
20250102,123300,14567010,5460,5460,5460,5460,0
|
|
20250102,123200,14567010,5460,5460,5460,5460,0
|
|
20250102,123100,14567010,5460,5460,5460,5460,0
|
|
20250102,123000,14567010,5460,5460,5460,5460,0
|
|
20250102,122900,14567010,5460,5460,5460,5460,0
|
|
20250102,122800,14567010,5460,5460,5460,5460,0
|
|
20250102,122700,14567010,5460,5460,5460,5460,0
|
|
20250102,122600,14567010,5460,5460,5460,5460,2
|
|
20250102,122500,14556090,5460,5460,5460,5460,0
|
|
20250102,122400,14556090,5460,5460,5460,5460,0
|
|
20250102,122300,14556090,5460,5460,5460,5460,0
|
|
20250102,122200,14556090,5460,5460,5460,5460,0
|
|
20250102,122100,14556090,5460,5460,5460,5460,0
|
|
20250102,122000,14556090,5460,5460,5460,5460,0
|
|
20250102,121900,14556090,5460,5460,5460,5460,0
|
|
20250102,121800,14556090,5460,5460,5460,5460,2
|
|
20250102,121700,14545170,5460,5460,5460,5460,0
|
|
20250102,121600,14545170,5460,5460,5460,5460,0
|
|
20250102,121500,14545170,5460,5460,5460,5460,0
|
|
20250102,121400,14545170,5460,5460,5460,5460,0
|
|
20250102,121300,14545170,5460,5460,5460,5460,9
|
|
20250102,121200,14496030,5450,5450,5450,5450,0
|
|
20250102,121100,14496030,5450,5450,5450,5450,0
|
|
20250102,121000,14496030,5450,5450,5450,5450,0
|
|
20250102,120900,14496030,5450,5450,5450,5450,100
|
|
20250102,120800,13951030,5450,5450,5450,5450,0
|
|
20250102,120700,13951030,5450,5450,5450,5450,0
|
|
20250102,120600,13951030,5450,5450,5450,5450,0
|
|
20250102,120500,13951030,5450,5450,5450,5450,0
|
|
20250102,120400,13951030,5450,5450,5450,5450,0
|
|
20250102,120300,13951030,5450,5450,5450,5450,0
|
|
20250102,120200,13951030,5450,5450,5450,5450,0
|
|
20250102,120100,13951030,5450,5450,5450,5450,0
|
|
20250102,120000,13951030,5450,5450,5450,5450,0
|
|
20250102,115900,13951030,5450,5450,5450,5450,0
|
|
20250102,115800,13951030,5450,5450,5450,5450,0
|
|
20250102,115700,13951030,5450,5450,5450,5450,0
|
|
20250102,115600,13951030,5450,5450,5450,5450,0
|
|
20250102,115500,13951030,5450,5450,5450,5450,0
|
|
20250102,115400,13951030,5450,5450,5450,5450,0
|
|
20250102,115300,13951030,5450,5450,5450,5450,0
|
|
20250102,115200,13951030,5450,5450,5450,5450,0
|
|
20250102,115100,13951030,5450,5450,5450,5450,0
|
|
20250102,115000,13951030,5450,5450,5450,5450,0
|
|
20250102,114900,13951030,5450,5450,5450,5450,0
|
|
20250102,114800,13951030,5450,5450,5450,5450,200
|
|
20250102,114700,12861030,5450,5450,5450,5450,0
|
|
20250102,114600,12861030,5450,5470,5470,5450,276
|
|
20250102,114500,11356220,5520,5520,5520,5520,30
|
|
20250102,114400,11190620,5520,5520,5520,5520,0
|
|
20250102,114300,11190620,5520,5520,5520,5520,0
|
|
20250102,114200,11190620,5520,5520,5520,5520,0
|
|
20250102,114100,11190620,5520,5520,5520,5520,0
|
|
20250102,114000,11190620,5520,5520,5520,5520,0
|
|
20250102,113900,11190620,5520,5520,5520,5520,0
|
|
20250102,113800,11190620,5520,5520,5520,5520,0
|
|
20250102,113700,11190620,5520,5520,5520,5520,0
|
|
20250102,113600,11190620,5520,5520,5520,5520,0
|
|
20250102,113500,11190620,5520,5520,5520,5520,0
|
|
20250102,113400,11190620,5520,5520,5520,5520,0
|
|
20250102,113300,11190620,5520,5520,5520,5520,0
|
|
20250102,113200,11190620,5520,5520,5520,5520,0
|
|
20250102,113100,11190620,5520,5520,5520,5520,0
|
|
20250102,113000,11190620,5520,5520,5520,5520,0
|
|
20250102,112900,11190620,5520,5520,5520,5520,0
|
|
20250102,112800,11190620,5520,5520,5520,5520,0
|
|
20250102,112700,11190620,5520,5520,5520,5520,0
|
|
20250102,112600,11190620,5520,5520,5520,5520,0
|
|
20250102,112500,11190620,5520,5520,5520,5520,0
|
|
20250102,112400,11190620,5520,5520,5520,5520,0
|
|
20250102,112300,11190620,5520,5520,5520,5520,1
|
|
20250102,112200,11185100,5460,5460,5460,5460,0
|
|
20250102,112100,11185100,5460,5460,5460,5460,0
|
|
20250102,112000,11185100,5460,5460,5460,5460,0
|
|
20250102,111900,11185100,5460,5460,5460,5460,0
|
|
20250102,111800,11185100,5460,5460,5460,5460,130
|
|
20250102,111700,10475300,5520,5520,5520,5520,0
|
|
20250102,111600,10475300,5520,5520,5520,5520,0
|
|
20250102,111500,10475300,5520,5520,5520,5520,0
|
|
20250102,111400,10475300,5520,5520,5520,5520,1
|
|
20250102,111300,10469780,5510,5510,5510,5510,0
|
|
20250102,111200,10469780,5510,5510,5510,5510,0
|
|
20250102,111100,10469780,5510,5510,5510,5510,0
|
|
20250102,111000,10469780,5510,5500,5510,5500,14
|
|
20250102,110900,10392680,5480,5470,5480,5470,34
|
|
20250102,110800,10206370,5480,5480,5480,5480,0
|
|
20250102,110700,10206370,5480,5480,5480,5480,1
|
|
20250102,110600,10200890,5450,5450,5450,5450,0
|
|
20250102,110500,10200890,5450,5470,5470,5450,500
|
|
20250102,110400,7474250,5480,5480,5480,5480,0
|
|
20250102,110300,7474250,5480,5480,5480,5480,0
|
|
20250102,110200,7474250,5480,5480,5480,5480,0
|
|
20250102,110100,7474250,5480,5480,5480,5480,0
|
|
20250102,110000,7474250,5480,5480,5480,5480,0
|
|
20250102,105900,7474250,5480,5480,5480,5480,0
|
|
20250102,105800,7474250,5480,5480,5480,5480,0
|
|
20250102,105700,7474250,5480,5480,5480,5480,0
|
|
20250102,105600,7474250,5480,5480,5480,5480,0
|
|
20250102,105500,7474250,5480,5480,5480,5480,0
|
|
20250102,105400,7474250,5480,5480,5480,5480,0
|
|
20250102,105300,7474250,5480,5480,5480,5480,2
|
|
20250102,105200,7463290,5470,5480,5480,5470,2
|
|
20250102,105100,7452340,5460,5460,5460,5460,0
|
|
20250102,105000,7452340,5460,5460,5460,5460,0
|
|
20250102,104900,7452340,5460,5460,5460,5460,0
|
|
20250102,104800,7452340,5460,5460,5460,5460,4
|
|
20250102,104700,7430500,5480,5480,5480,5480,0
|
|
20250102,104600,7430500,5480,5480,5480,5480,0
|
|
20250102,104500,7430500,5480,5480,5480,5480,0
|
|
20250102,104400,7430500,5480,5480,5480,5480,0
|
|
20250102,104300,7430500,5480,5480,5480,5480,0
|
|
20250102,104200,7430500,5480,5480,5480,5480,0
|
|
20250102,104100,7430500,5480,5480,5480,5480,0
|
|
20250102,104000,7430500,5480,5480,5480,5480,0
|
|
20250102,103900,7430500,5480,5480,5480,5480,0
|
|
20250102,103800,7430500,5480,5480,5480,5480,0
|
|
20250102,103700,7430500,5480,5480,5480,5480,0
|
|
20250102,103600,7430500,5480,5480,5480,5480,0
|
|
20250102,103500,7430500,5480,5480,5480,5480,0
|
|
20250102,103400,7430500,5480,5480,5480,5480,0
|
|
20250102,103300,7430500,5480,5480,5480,5480,0
|
|
20250102,103200,7430500,5480,5480,5480,5480,0
|
|
20250102,103100,7430500,5480,5480,5480,5480,1
|
|
20250102,103000,7425020,5480,5480,5480,5480,0
|
|
20250102,102900,7425020,5480,5480,5480,5480,0
|
|
20250102,102800,7425020,5480,5470,5480,5470,100
|
|
20250102,102700,6877910,5470,5470,5470,5470,500
|
|
20250102,102600,4142910,5460,5470,5470,5460,518
|
|
20250102,102500,1309630,5470,5470,5470,5470,0
|
|
20250102,102400,1309630,5470,5470,5470,5470,1
|
|
20250102,102300,1304160,5440,5440,5440,5440,66
|
|
20250102,102200,945120,5470,5470,5470,5470,1
|
|
20250102,102100,939650,5470,5470,5470,5470,0
|
|
20250102,102000,939650,5470,5470,5470,5470,0
|
|
20250102,101900,939650,5470,5470,5470,5470,0
|
|
20250102,101800,939650,5470,5470,5470,5470,0
|
|
20250102,101700,939650,5470,5470,5470,5470,0
|
|
20250102,101600,939650,5470,5470,5470,5470,10
|
|
20250102,101500,884950,5470,5470,5470,5470,0
|
|
20250102,101400,884950,5470,5470,5470,5470,0
|
|
20250102,101300,884950,5470,5470,5470,5470,0
|
|
20250102,101200,884950,5470,5470,5470,5470,86
|
|
20250102,101100,414530,5470,5470,5470,5470,0
|
|
20250102,101000,414530,5470,5470,5470,5470,0
|
|
20250102,100900,414530,5470,5470,5470,5470,0
|
|
20250102,100800,414530,5470,5470,5470,5470,0
|
|
20250102,100700,414530,5470,5470,5470,5470,0
|
|
20250102,100600,414530,5470,5470,5470,5470,0
|
|
20250102,100500,414530,5470,5470,5470,5470,2
|
|
20250102,100400,403590,5430,5430,5430,5430,0
|
|
20250102,100300,403590,5430,5430,5430,5430,0
|
|
20250102,100200,403590,5430,5430,5430,5430,2
|
|
20250102,100100,392730,5390,5450,5450,5390,33
|
|
20250102,100000,213620,5470,5480,5480,5470,39
|