699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,203600,24488590,5590,5590,5590,5590,323
|
|
20250103,203500,24488590,5590,5590,5590,5590,0
|
|
20250103,203400,24488590,5590,5590,5590,5590,0
|
|
20250103,203300,24488590,5590,5590,5590,5590,0
|
|
20250103,203200,24488590,5590,5590,5590,5590,0
|
|
20250103,203100,24488590,5590,5590,5590,5590,0
|
|
20250103,203000,24488590,5590,5590,5590,5590,0
|
|
20250103,202900,24488590,5590,5590,5590,5590,0
|
|
20250103,202800,24488590,5590,5590,5590,5590,0
|
|
20250103,202700,24488590,5590,5590,5590,5590,0
|
|
20250103,202600,24488590,5590,5590,5590,5590,0
|
|
20250103,202500,24488590,5590,5590,5590,5590,0
|
|
20250103,202400,24488590,5590,5590,5590,5590,0
|
|
20250103,202300,24488590,5590,5590,5590,5590,0
|
|
20250103,202200,24488590,5590,5590,5590,5590,0
|
|
20250103,202100,24488590,5590,5590,5590,5590,0
|
|
20250103,202000,24488590,5590,5590,5590,5590,0
|
|
20250103,201900,24488590,5590,5590,5590,5590,0
|
|
20250103,201800,24488590,5590,5590,5590,5590,0
|
|
20250103,201700,24488590,5590,5590,5590,5590,0
|
|
20250103,201600,24488590,5590,5590,5590,5590,0
|
|
20250103,201500,24488590,5590,5590,5590,5590,0
|
|
20250103,201400,24488590,5590,5590,5590,5590,0
|
|
20250103,201300,24488590,5590,5590,5590,5590,0
|
|
20250103,201200,24488590,5590,5590,5590,5590,0
|
|
20250103,201100,24488590,5590,5590,5590,5590,0
|
|
20250103,201000,24488590,5590,5590,5590,5590,0
|
|
20250103,200900,24488590,5590,5590,5590,5590,0
|
|
20250103,200800,24488590,5590,5590,5590,5590,0
|
|
20250103,200700,24488590,5590,5590,5590,5590,0
|
|
20250103,200600,24488590,5590,5590,5590,5590,323
|
|
20250103,200500,24488590,5590,5590,5590,5590,0
|
|
20250103,200400,24488590,5590,5590,5590,5590,0
|
|
20250103,200300,24488590,5590,5590,5590,5590,0
|
|
20250103,200200,24488590,5590,5590,5590,5590,0
|
|
20250103,200100,24488590,5590,5590,5590,5590,0
|
|
20250103,200000,24488590,5590,5590,5590,5590,0
|
|
20250103,195900,24488590,5590,5590,5590,5590,0
|
|
20250103,195800,24488590,5590,5590,5590,5590,0
|
|
20250103,195700,24488590,5590,5590,5590,5590,0
|
|
20250103,195600,24488590,5590,5590,5590,5590,0
|
|
20250103,195500,24488590,5590,5590,5590,5590,0
|
|
20250103,195400,24488590,5590,5590,5590,5590,0
|
|
20250103,195300,24488590,5590,5590,5590,5590,0
|
|
20250103,195200,24488590,5590,5590,5590,5590,0
|
|
20250103,195100,24488590,5590,5590,5590,5590,0
|
|
20250103,195000,24488590,5590,5590,5590,5590,0
|
|
20250103,194900,24488590,5590,5590,5590,5590,0
|
|
20250103,194800,24488590,5590,5590,5590,5590,0
|
|
20250103,194700,24488590,5590,5590,5590,5590,0
|
|
20250103,194600,24488590,5590,5590,5590,5590,0
|
|
20250103,194500,24488590,5590,5590,5590,5590,0
|
|
20250103,194400,24488590,5590,5590,5590,5590,0
|
|
20250103,194300,24488590,5590,5590,5590,5590,0
|
|
20250103,194200,24488590,5590,5590,5590,5590,0
|
|
20250103,194100,24488590,5590,5590,5590,5590,0
|
|
20250103,194000,24488590,5590,5590,5590,5590,0
|
|
20250103,193900,24488590,5590,5590,5590,5590,0
|
|
20250103,193800,24488590,5590,5590,5590,5590,0
|
|
20250103,193700,24488590,5590,5590,5590,5590,0
|
|
20250103,193600,24488590,5590,5590,5590,5590,323
|
|
20250103,193500,24488590,5590,5590,5590,5590,0
|
|
20250103,193400,24488590,5590,5590,5590,5590,0
|
|
20250103,193300,24488590,5590,5590,5590,5590,0
|
|
20250103,193200,24488590,5590,5590,5590,5590,0
|
|
20250103,193100,24488590,5590,5590,5590,5590,0
|
|
20250103,193000,24488590,5590,5590,5590,5590,0
|
|
20250103,192900,24488590,5590,5590,5590,5590,0
|
|
20250103,192800,24488590,5590,5590,5590,5590,0
|
|
20250103,192700,24488590,5590,5590,5590,5590,0
|
|
20250103,192600,24488590,5590,5590,5590,5590,0
|
|
20250103,192500,24488590,5590,5590,5590,5590,0
|
|
20250103,192400,24488590,5590,5590,5590,5590,0
|
|
20250103,192300,24488590,5590,5590,5590,5590,0
|
|
20250103,192200,24488590,5590,5590,5590,5590,0
|
|
20250103,192100,24488590,5590,5590,5590,5590,0
|
|
20250103,192000,24488590,5590,5590,5590,5590,0
|
|
20250103,191900,24488590,5590,5590,5590,5590,0
|
|
20250103,191800,24488590,5590,5590,5590,5590,0
|
|
20250103,191700,24488590,5590,5590,5590,5590,0
|
|
20250103,191600,24488590,5590,5590,5590,5590,0
|
|
20250103,191500,24488590,5590,5590,5590,5590,0
|
|
20250103,191400,24488590,5590,5590,5590,5590,0
|
|
20250103,191300,24488590,5590,5590,5590,5590,0
|
|
20250103,191200,24488590,5590,5590,5590,5590,0
|
|
20250103,191100,24488590,5590,5590,5590,5590,0
|
|
20250103,191000,24488590,5590,5590,5590,5590,0
|
|
20250103,190900,24488590,5590,5590,5590,5590,0
|
|
20250103,190800,24488590,5590,5590,5590,5590,0
|
|
20250103,190700,24488590,5590,5590,5590,5590,0
|
|
20250103,190600,24488590,5590,5590,5590,5590,323
|
|
20250103,190500,24488590,5590,5590,5590,5590,0
|
|
20250103,190400,24488590,5590,5590,5590,5590,0
|
|
20250103,190300,24488590,5590,5590,5590,5590,0
|
|
20250103,190200,24488590,5590,5590,5590,5590,0
|
|
20250103,190100,24488590,5590,5590,5590,5590,0
|
|
20250103,190000,24488590,5590,5590,5590,5590,0
|
|
20250103,185900,24488590,5590,5590,5590,5590,0
|
|
20250103,185800,24488590,5590,5590,5590,5590,0
|
|
20250103,185700,24488590,5590,5590,5590,5590,0
|
|
20250103,185600,24488590,5590,5590,5590,5590,0
|
|
20250103,185500,24488590,5590,5590,5590,5590,0
|
|
20250103,185400,24488590,5590,5590,5590,5590,0
|
|
20250103,185300,24488590,5590,5590,5590,5590,0
|
|
20250103,185200,24488590,5590,5590,5590,5590,0
|
|
20250103,185100,24488590,5590,5590,5590,5590,0
|
|
20250103,185000,24488590,5590,5590,5590,5590,0
|
|
20250103,184900,24488590,5590,5590,5590,5590,0
|
|
20250103,184800,24488590,5590,5590,5590,5590,0
|
|
20250103,184700,24488590,5590,5590,5590,5590,0
|
|
20250103,184600,24488590,5590,5590,5590,5590,0
|
|
20250103,184500,24488590,5590,5590,5590,5590,0
|
|
20250103,184400,24488590,5590,5590,5590,5590,0
|
|
20250103,184300,24488590,5590,5590,5590,5590,0
|
|
20250103,184200,24488590,5590,5590,5590,5590,0
|
|
20250103,184100,24488590,5590,5590,5590,5590,0
|
|
20250103,184000,24488590,5590,5590,5590,5590,0
|
|
20250103,183900,24488590,5590,5590,5590,5590,0
|
|
20250103,183800,24488590,5590,5590,5590,5590,0
|
|
20250103,183700,24488590,5590,5590,5590,5590,0
|
|
20250103,183600,24488590,5590,5590,5590,5590,323
|
|
20250103,183500,24488590,5590,5590,5590,5590,0
|
|
20250103,183400,24488590,5590,5590,5590,5590,0
|
|
20250103,183300,24488590,5590,5590,5590,5590,0
|
|
20250103,183200,24488590,5590,5590,5590,5590,0
|
|
20250103,183100,24488590,5590,5590,5590,5590,0
|
|
20250103,183000,24488590,5590,5590,5590,5590,0
|
|
20250103,182900,24488590,5590,5590,5590,5590,0
|
|
20250103,182800,24488590,5590,5590,5590,5590,0
|
|
20250103,182700,24488590,5590,5590,5590,5590,0
|
|
20250103,182600,24488590,5590,5590,5590,5590,0
|
|
20250103,182500,24488590,5590,5590,5590,5590,0
|
|
20250103,182400,24488590,5590,5590,5590,5590,0
|
|
20250103,182300,24488590,5590,5590,5590,5590,0
|
|
20250103,182200,24488590,5590,5590,5590,5590,0
|
|
20250103,182100,24488590,5590,5590,5590,5590,0
|
|
20250103,182000,24488590,5590,5590,5590,5590,0
|
|
20250103,181900,24488590,5590,5590,5590,5590,0
|
|
20250103,181800,24488590,5590,5590,5590,5590,0
|
|
20250103,181700,24488590,5590,5590,5590,5590,0
|
|
20250103,181600,24488590,5590,5590,5590,5590,0
|
|
20250103,181500,24488590,5590,5590,5590,5590,0
|
|
20250103,181400,24488590,5590,5590,5590,5590,0
|
|
20250103,181300,24488590,5590,5590,5590,5590,0
|
|
20250103,181200,24488590,5590,5590,5590,5590,0
|
|
20250103,181100,24488590,5590,5590,5590,5590,0
|
|
20250103,181000,24488590,5590,5590,5590,5590,0
|
|
20250103,180900,24488590,5590,5590,5590,5590,0
|
|
20250103,180800,24488590,5590,5590,5590,5590,0
|
|
20250103,180700,24488590,5590,5590,5590,5590,0
|
|
20250103,180600,24488590,5590,5590,5590,5590,323
|
|
20250103,180500,24488590,5590,5590,5590,5590,0
|
|
20250103,180400,24488590,5590,5590,5590,5590,0
|
|
20250103,180300,24488590,5590,5590,5590,5590,0
|
|
20250103,180200,24488590,5590,5590,5590,5590,0
|
|
20250103,180100,24488590,5590,5590,5590,5590,0
|
|
20250103,180000,24488590,5590,5590,5590,5590,0
|
|
20250103,175900,24488590,5590,5590,5590,5590,0
|
|
20250103,175800,24488590,5590,5590,5590,5590,0
|
|
20250103,175700,24488590,5590,5590,5590,5590,0
|
|
20250103,175600,24488590,5590,5590,5590,5590,0
|
|
20250103,175500,24488590,5590,5590,5590,5590,0
|
|
20250103,175400,24488590,5590,5590,5590,5590,0
|
|
20250103,175300,24488590,5590,5590,5590,5590,0
|
|
20250103,175200,24488590,5590,5590,5590,5590,0
|
|
20250103,175100,24488590,5590,5590,5590,5590,0
|
|
20250103,175000,24488590,5590,5590,5590,5590,0
|
|
20250103,174900,24488590,5590,5590,5590,5590,0
|
|
20250103,174800,24488590,5590,5590,5590,5590,0
|
|
20250103,174700,24488590,5590,5590,5590,5590,0
|
|
20250103,174600,24488590,5590,5590,5590,5590,0
|
|
20250103,174500,24488590,5590,5590,5590,5590,0
|
|
20250103,174400,24488590,5590,5590,5590,5590,0
|
|
20250103,174300,24488590,5590,5590,5590,5590,0
|
|
20250103,174200,24488590,5590,5590,5590,5590,0
|
|
20250103,174100,24488590,5590,5590,5590,5590,0
|
|
20250103,174000,24488590,5590,5590,5590,5590,0
|
|
20250103,173900,24488590,5590,5590,5590,5590,0
|
|
20250103,173800,24488590,5590,5590,5590,5590,0
|
|
20250103,173700,24488590,5590,5590,5590,5590,0
|
|
20250103,173600,24488590,5590,5590,5590,5590,323
|
|
20250103,173500,24488590,5590,5590,5590,5590,0
|
|
20250103,173400,24488590,5590,5590,5590,5590,0
|
|
20250103,173300,24488590,5590,5590,5590,5590,0
|
|
20250103,173200,24488590,5590,5590,5590,5590,0
|
|
20250103,173100,24488590,5590,5590,5590,5590,0
|
|
20250103,173000,24488590,5590,5590,5590,5590,0
|
|
20250103,172900,24488590,5590,5590,5590,5590,0
|
|
20250103,172800,24488590,5590,5590,5590,5590,0
|
|
20250103,172700,24488590,5590,5590,5590,5590,0
|
|
20250103,172600,24488590,5590,5590,5590,5590,0
|
|
20250103,172500,24488590,5590,5590,5590,5590,0
|
|
20250103,172400,24488590,5590,5590,5590,5590,0
|
|
20250103,172300,24488590,5590,5590,5590,5590,0
|
|
20250103,172200,24488590,5590,5590,5590,5590,0
|
|
20250103,172100,24488590,5590,5590,5590,5590,0
|
|
20250103,172000,24488590,5590,5590,5590,5590,0
|
|
20250103,171900,24488590,5590,5590,5590,5590,0
|
|
20250103,171800,24488590,5590,5590,5590,5590,0
|
|
20250103,171700,24488590,5590,5590,5590,5590,0
|
|
20250103,171600,24488590,5590,5590,5590,5590,0
|
|
20250103,171500,24488590,5590,5590,5590,5590,0
|
|
20250103,171400,24488590,5590,5590,5590,5590,0
|
|
20250103,171300,24488590,5590,5590,5590,5590,0
|
|
20250103,171200,24488590,5590,5590,5590,5590,0
|
|
20250103,171100,24488590,5590,5590,5590,5590,0
|
|
20250103,171000,24488590,5590,5590,5590,5590,0
|
|
20250103,170900,24488590,5590,5590,5590,5590,0
|
|
20250103,170800,24488590,5590,5590,5590,5590,0
|
|
20250103,170700,24488590,5590,5590,5590,5590,0
|
|
20250103,170600,24488590,5590,5590,5590,5590,323
|
|
20250103,170500,24488590,5590,5590,5590,5590,0
|
|
20250103,170400,24488590,5590,5590,5590,5590,0
|
|
20250103,170300,24488590,5590,5590,5590,5590,0
|
|
20250103,170200,24488590,5590,5590,5590,5590,0
|
|
20250103,170100,24488590,5590,5590,5590,5590,0
|
|
20250103,170000,24488590,5590,5590,5590,5590,0
|
|
20250103,165900,24488590,5590,5590,5590,5590,0
|
|
20250103,165800,24488590,5590,5590,5590,5590,0
|
|
20250103,165700,24488590,5590,5590,5590,5590,0
|
|
20250103,165600,24488590,5590,5590,5590,5590,0
|
|
20250103,165500,24488590,5590,5590,5590,5590,0
|
|
20250103,165400,24488590,5590,5590,5590,5590,0
|
|
20250103,165300,24488590,5590,5590,5590,5590,0
|
|
20250103,165200,24488590,5590,5590,5590,5590,0
|
|
20250103,165100,24488590,5590,5590,5590,5590,0
|
|
20250103,165000,24488590,5590,5590,5590,5590,0
|
|
20250103,164900,24488590,5590,5590,5590,5590,0
|
|
20250103,164800,24488590,5590,5590,5590,5590,0
|
|
20250103,164700,24488590,5590,5590,5590,5590,0
|
|
20250103,164600,24488590,5590,5590,5590,5590,0
|
|
20250103,164500,24488590,5590,5590,5590,5590,0
|
|
20250103,164400,24488590,5590,5590,5590,5590,0
|
|
20250103,164300,24488590,5590,5590,5590,5590,0
|
|
20250103,164200,24488590,5590,5590,5590,5590,0
|
|
20250103,164100,24488590,5590,5590,5590,5590,0
|
|
20250103,164000,24488590,5590,5590,5590,5590,0
|
|
20250103,163900,24488590,5590,5590,5590,5590,0
|
|
20250103,163800,24488590,5590,5590,5590,5590,0
|
|
20250103,163700,24488590,5590,5590,5590,5590,0
|
|
20250103,163600,24488590,5590,5590,5590,5590,323
|
|
20250103,163500,24488590,5590,5590,5590,5590,0
|
|
20250103,163400,24488590,5590,5590,5590,5590,0
|
|
20250103,163300,24488590,5590,5590,5590,5590,0
|
|
20250103,163200,24488590,5590,5590,5590,5590,0
|
|
20250103,163100,24488590,5590,5590,5590,5590,0
|
|
20250103,163000,24488590,5590,5590,5590,5590,0
|
|
20250103,162900,24488590,5590,5590,5590,5590,0
|
|
20250103,162800,24488590,5590,5590,5590,5590,0
|
|
20250103,162700,24488590,5590,5590,5590,5590,0
|
|
20250103,162600,24488590,5590,5590,5590,5590,0
|
|
20250103,162500,24488590,5590,5590,5590,5590,0
|
|
20250103,162400,24488590,5590,5590,5590,5590,0
|
|
20250103,162300,24488590,5590,5590,5590,5590,0
|
|
20250103,162200,24488590,5590,5590,5590,5590,0
|
|
20250103,162100,24488590,5590,5590,5590,5590,0
|
|
20250103,162000,24488590,5590,5590,5590,5590,0
|
|
20250103,161900,24488590,5590,5590,5590,5590,0
|
|
20250103,161800,24488590,5590,5590,5590,5590,0
|
|
20250103,161700,24488590,5590,5590,5590,5590,0
|
|
20250103,161600,24488590,5590,5590,5590,5590,0
|
|
20250103,161500,24488590,5590,5590,5590,5590,0
|
|
20250103,161400,24488590,5590,5590,5590,5590,0
|
|
20250103,161300,24488590,5590,5590,5590,5590,0
|
|
20250103,161200,24488590,5590,5590,5590,5590,0
|
|
20250103,161100,24488590,5590,5590,5590,5590,0
|
|
20250103,161000,24488590,5590,5590,5590,5590,0
|
|
20250103,160900,24488590,5590,5590,5590,5590,0
|
|
20250103,160800,24488590,5590,5590,5590,5590,0
|
|
20250103,160700,24488590,5590,5590,5590,5590,0
|
|
20250103,160600,24488590,5590,5590,5590,5590,323
|
|
20250103,160500,24488590,5590,5590,5590,5590,0
|
|
20250103,160400,24488590,5590,5590,5590,5590,0
|
|
20250103,160300,24488590,5590,5590,5590,5590,0
|
|
20250103,160200,24488590,5590,5590,5590,5590,0
|
|
20250103,160100,24488590,5590,5590,5590,5590,0
|
|
20250103,160000,24488590,5590,5590,5590,5590,0
|
|
20250103,155900,24488590,5590,5590,5590,5590,0
|
|
20250103,155800,24488590,5590,5590,5590,5590,0
|
|
20250103,155700,24488590,5590,5590,5590,5590,0
|
|
20250103,155600,24488590,5590,5590,5590,5590,0
|
|
20250103,155500,24488590,5590,5590,5590,5590,0
|
|
20250103,155400,24488590,5590,5590,5590,5590,0
|
|
20250103,155300,24488590,5590,5590,5590,5590,0
|
|
20250103,155200,24488590,5590,5590,5590,5590,0
|
|
20250103,155100,24488590,5590,5590,5590,5590,0
|
|
20250103,155000,24488590,5590,5590,5590,5590,0
|
|
20250103,154900,24488590,5590,5590,5590,5590,0
|
|
20250103,154800,24488590,5590,5590,5590,5590,0
|
|
20250103,154700,24488590,5590,5590,5590,5590,0
|
|
20250103,154600,24488590,5590,5590,5590,5590,0
|
|
20250103,154500,24488590,5590,5590,5590,5590,0
|
|
20250103,154400,24488590,5590,5590,5590,5590,0
|
|
20250103,154300,24488590,5590,5590,5590,5590,0
|
|
20250103,154200,24488590,5590,5590,5590,5590,0
|
|
20250103,154100,24488590,5590,5590,5590,5590,0
|
|
20250103,154000,24488590,5590,5590,5590,5590,0
|
|
20250103,153900,24488590,5590,5590,5590,5590,0
|
|
20250103,153800,24488590,5590,5590,5590,5590,0
|
|
20250103,153700,24488590,5590,5590,5590,5590,0
|
|
20250103,153600,24488590,5590,5590,5590,5590,323
|
|
20250103,153500,24488590,5590,5590,5590,5590,0
|
|
20250103,153400,24488590,5590,5590,5590,5590,0
|
|
20250103,153300,24488590,5590,5590,5590,5590,0
|
|
20250103,153200,24488590,5590,5590,5590,5590,0
|
|
20250103,153100,24488590,5590,5590,5590,5590,0
|
|
20250103,153000,24488590,5590,5590,5590,5590,323
|
|
20250103,152900,22683020,5600,5600,5600,5600,0
|
|
20250103,152800,22683020,5600,5600,5600,5600,0
|
|
20250103,152700,22683020,5600,5600,5600,5600,0
|
|
20250103,152600,22683020,5600,5600,5600,5600,0
|
|
20250103,152500,22683020,5600,5600,5600,5600,0
|
|
20250103,152400,22683020,5600,5600,5600,5600,0
|
|
20250103,152300,22683020,5600,5600,5600,5600,0
|
|
20250103,152200,22683020,5600,5600,5600,5600,0
|
|
20250103,152100,22683020,5600,5600,5600,5600,0
|
|
20250103,152000,22683020,5600,5600,5600,5600,0
|
|
20250103,151900,22683020,5600,5600,5600,5600,0
|
|
20250103,151800,22683020,5600,5600,5600,5600,0
|
|
20250103,151700,22683020,5600,5600,5600,5600,0
|
|
20250103,151600,22683020,5600,5600,5600,5600,0
|
|
20250103,151500,22683020,5600,5600,5600,5600,0
|
|
20250103,151400,22683020,5600,5600,5600,5600,10
|
|
20250103,151300,22627020,5600,5550,5600,5550,150
|
|
20250103,151200,21792350,5560,5560,5560,5560,0
|
|
20250103,151100,21792350,5560,5570,5570,5560,3
|
|
20250103,151000,21775660,5590,5590,5590,5590,0
|
|
20250103,150900,21775660,5590,5590,5590,5590,0
|
|
20250103,150800,21775660,5590,5590,5590,5590,0
|
|
20250103,150700,21775660,5590,5590,5590,5590,0
|
|
20250103,150600,21775660,5590,5590,5590,5590,0
|
|
20250103,150500,21775660,5590,5590,5590,5590,0
|
|
20250103,150400,21775660,5590,5590,5590,5590,0
|
|
20250103,150300,21775660,5590,5590,5590,5590,0
|
|
20250103,150200,21775660,5590,5570,5590,5570,2
|
|
20250103,150100,21764500,5590,5590,5590,5590,0
|
|
20250103,150000,21764500,5590,5590,5590,5590,1
|
|
20250103,145900,21758910,5540,5570,5570,5540,50
|
|
20250103,145800,21481550,5590,5590,5590,5590,0
|
|
20250103,145700,21481550,5590,5590,5590,5590,0
|
|
20250103,145600,21481550,5590,5590,5590,5590,2
|
|
20250103,145500,21470370,5590,5590,5590,5590,0
|
|
20250103,145400,21470370,5590,5590,5590,5590,0
|
|
20250103,145300,21470370,5590,5570,5590,5570,2
|
|
20250103,145200,21459210,5590,5590,5590,5590,0
|
|
20250103,145100,21459210,5590,5590,5590,5590,0
|
|
20250103,145000,21459210,5590,5590,5590,5590,0
|
|
20250103,144900,21459210,5590,5590,5590,5590,0
|
|
20250103,144800,21459210,5590,5590,5590,5590,0
|
|
20250103,144700,21459210,5590,5590,5590,5590,0
|
|
20250103,144600,21459210,5590,5590,5590,5590,0
|
|
20250103,144500,21459210,5590,5590,5590,5590,0
|
|
20250103,144400,21459210,5590,5570,5590,5570,2
|
|
20250103,144300,21448050,5590,5590,5590,5590,0
|
|
20250103,144200,21448050,5590,5590,5590,5590,0
|
|
20250103,144100,21448050,5590,5590,5590,5590,0
|
|
20250103,144000,21448050,5590,5590,5590,5590,0
|
|
20250103,143900,21448050,5590,5590,5590,5590,0
|
|
20250103,143800,21448050,5590,5590,5590,5590,0
|
|
20250103,143700,21448050,5590,5590,5590,5590,28
|
|
20250103,143600,21291530,5590,5590,5590,5590,1
|
|
20250103,143500,21285940,5560,5560,5560,5560,1
|
|
20250103,143400,21280380,5590,5590,5590,5590,0
|
|
20250103,143300,21280380,5590,5590,5590,5590,0
|
|
20250103,143200,21280380,5590,5590,5590,5590,0
|
|
20250103,143100,21280380,5590,5590,5590,5590,0
|
|
20250103,143000,21280380,5590,5590,5590,5590,0
|
|
20250103,142900,21280380,5590,5570,5590,5570,34
|
|
20250103,142800,21090980,5590,5590,5590,5590,0
|
|
20250103,142700,21090980,5590,5590,5590,5590,1
|
|
20250103,142600,21085390,5570,5570,5570,5570,2
|
|
20250103,142500,21074250,5590,5590,5590,5590,0
|
|
20250103,142400,21074250,5590,5590,5590,5590,0
|
|
20250103,142300,21074250,5590,5590,5590,5590,0
|
|
20250103,142200,21074250,5590,5590,5590,5590,0
|
|
20250103,142100,21074250,5590,5590,5590,5590,0
|
|
20250103,142000,21074250,5590,5590,5590,5590,0
|
|
20250103,141900,21074250,5590,5590,5590,5590,0
|
|
20250103,141800,21074250,5590,5590,5590,5590,0
|
|
20250103,141700,21074250,5590,5570,5590,5560,3
|
|
20250103,141600,21057530,5590,5590,5590,5590,0
|
|
20250103,141500,21057530,5590,5590,5590,5590,0
|
|
20250103,141400,21057530,5590,5590,5590,5590,0
|
|
20250103,141300,21057530,5590,5590,5590,5590,1
|
|
20250103,141200,21051940,5560,5560,5560,5560,0
|
|
20250103,141100,21051940,5560,5560,5560,5560,0
|
|
20250103,141000,21051940,5560,5560,5560,5560,0
|
|
20250103,140900,21051940,5560,5560,5560,5560,0
|
|
20250103,140800,21051940,5560,5570,5570,5560,2
|
|
20250103,140700,21040810,5590,5590,5590,5590,0
|
|
20250103,140600,21040810,5590,5590,5590,5590,0
|
|
20250103,140500,21040810,5590,5590,5590,5590,0
|
|
20250103,140400,21040810,5590,5590,5590,5590,0
|
|
20250103,140300,21040810,5590,5590,5590,5590,0
|
|
20250103,140200,21040810,5590,5590,5590,5590,0
|
|
20250103,140100,21040810,5590,5590,5590,5590,0
|
|
20250103,140000,21040810,5590,5590,5590,5590,1
|
|
20250103,135900,21035220,5570,5580,5580,5570,2
|
|
20250103,135800,21024070,5590,5590,5590,5590,1
|
|
20250103,135700,21018480,5600,5600,5600,5600,0
|
|
20250103,135600,21018480,5600,5600,5600,5600,0
|
|
20250103,135500,21018480,5600,5600,5600,5600,0
|
|
20250103,135400,21018480,5600,5600,5600,5600,0
|
|
20250103,135300,21018480,5600,5600,5600,5600,0
|
|
20250103,135200,21018480,5600,5600,5600,5600,0
|
|
20250103,135100,21018480,5600,5600,5600,5600,0
|
|
20250103,135000,21018480,5600,5570,5600,5560,3
|
|
20250103,134900,21001750,5600,5600,5600,5600,0
|
|
20250103,134800,21001750,5600,5600,5600,5600,0
|
|
20250103,134700,21001750,5600,5600,5600,5600,0
|
|
20250103,134600,21001750,5600,5600,5600,5600,0
|
|
20250103,134500,21001750,5600,5590,5600,5590,5
|
|
20250103,134400,20973790,5550,5560,5560,5550,2
|
|
20250103,134300,20962680,5600,5600,5600,5600,0
|
|
20250103,134200,20962680,5600,5590,5600,5590,5
|
|
20250103,134100,20934720,5590,5520,5590,5520,3
|
|
20250103,134000,20918090,5600,5590,5600,5590,6
|
|
20250103,133900,20884540,5510,5510,5510,5510,1
|
|
20250103,133800,20879030,5530,5530,5530,5520,25
|
|
20250103,133700,20740950,5550,5560,5560,5540,363
|
|
20250103,133600,18726300,5560,5580,5580,5560,7
|
|
20250103,133500,18687330,5590,5600,5600,5590,5
|
|
20250103,133400,18659360,5580,5600,5600,5580,2
|
|
20250103,133300,18648180,5530,5550,5600,5530,61
|
|
20250103,133200,18308580,5560,5560,5560,5560,2
|
|
20250103,133100,18297460,5600,5600,5600,5600,0
|
|
20250103,133000,18297460,5600,5600,5600,5600,0
|
|
20250103,132900,18297460,5600,5600,5600,5600,0
|
|
20250103,132800,18297460,5600,5600,5600,5600,0
|
|
20250103,132700,18297460,5600,5600,5600,5600,0
|
|
20250103,132600,18297460,5600,5600,5600,5600,0
|
|
20250103,132500,18297460,5600,5600,5600,5600,0
|
|
20250103,132400,18297460,5600,5600,5600,5600,0
|
|
20250103,132300,18297460,5600,5550,5600,5540,4
|
|
20250103,132200,18275180,5600,5600,5600,5600,0
|
|
20250103,132100,18275180,5600,5600,5600,5600,0
|
|
20250103,132000,18275180,5600,5600,5600,5600,0
|
|
20250103,131900,18275180,5600,5600,5600,5600,0
|
|
20250103,131800,18275180,5600,5600,5600,5600,0
|
|
20250103,131700,18275180,5600,5590,5600,5590,2
|
|
20250103,131600,18263990,5590,5590,5590,5590,0
|
|
20250103,131500,18263990,5590,5590,5590,5590,1
|
|
20250103,131400,18258400,5530,5530,5530,5530,2
|
|
20250103,131300,18247340,5600,5600,5600,5600,0
|
|
20250103,131200,18247340,5600,5600,5600,5600,0
|
|
20250103,131100,18247340,5600,5600,5600,5600,0
|
|
20250103,131000,18247340,5600,5600,5600,5600,0
|
|
20250103,130900,18247340,5600,5600,5600,5600,0
|
|
20250103,130800,18247340,5600,5600,5600,5600,0
|
|
20250103,130700,18247340,5600,5600,5600,5600,1
|
|
20250103,130600,18241740,5600,5600,5600,5600,0
|
|
20250103,130500,18241740,5600,5530,5600,5530,7
|
|
20250103,130400,18202710,5600,5600,5600,5600,0
|
|
20250103,130300,18202710,5600,5600,5600,5600,0
|
|
20250103,130200,18202710,5600,5600,5600,5600,0
|
|
20250103,130100,18202710,5600,5590,5600,5590,5
|
|
20250103,130000,18174750,5600,5600,5600,5600,0
|
|
20250103,125900,18174750,5600,5600,5600,5600,0
|
|
20250103,125800,18174750,5600,5600,5600,5600,0
|
|
20250103,125700,18174750,5600,5600,5600,5600,0
|
|
20250103,125600,18174750,5600,5550,5600,5530,4
|
|
20250103,125500,18152480,5600,5600,5600,5600,0
|
|
20250103,125400,18152480,5600,5600,5600,5600,0
|
|
20250103,125300,18152480,5600,5600,5600,5600,0
|
|
20250103,125200,18152480,5600,5600,5600,5600,0
|
|
20250103,125100,18152480,5600,5600,5600,5600,0
|
|
20250103,125000,18152480,5600,5590,5600,5590,22
|
|
20250103,124900,18029490,5590,5590,5590,5590,0
|
|
20250103,124800,18029490,5590,5590,5590,5590,0
|
|
20250103,124700,18029490,5590,5550,5590,5540,6
|
|
20250103,124600,17996160,5590,5590,5590,5590,0
|
|
20250103,124500,17996160,5590,5590,5590,5590,0
|
|
20250103,124400,17996160,5590,5590,5590,5590,0
|
|
20250103,124300,17996160,5590,5590,5590,5590,1
|
|
20250103,124200,17990570,5540,5540,5540,5540,0
|
|
20250103,124100,17990570,5540,5540,5540,5540,0
|
|
20250103,124000,17990570,5540,5540,5540,5540,0
|
|
20250103,123900,17990570,5540,5550,5550,5540,2
|
|
20250103,123800,17979480,5590,5590,5590,5590,0
|
|
20250103,123700,17979480,5590,5580,5590,5580,3
|
|
20250103,123600,17962730,5590,5590,5590,5590,0
|
|
20250103,123500,17962730,5590,5590,5590,5590,0
|
|
20250103,123400,17962730,5590,5590,5590,5590,0
|
|
20250103,123300,17962730,5590,5590,5590,5590,0
|
|
20250103,123200,17962730,5590,5590,5590,5590,0
|
|
20250103,123100,17962730,5590,5590,5590,5590,0
|
|
20250103,123000,17962730,5590,5540,5590,5540,10
|
|
20250103,122900,17907000,5590,5590,5590,5590,0
|
|
20250103,122800,17907000,5590,5590,5590,5590,0
|
|
20250103,122700,17907000,5590,5590,5590,5590,0
|
|
20250103,122600,17907000,5590,5590,5590,5590,0
|
|
20250103,122500,17907000,5590,5590,5590,5590,0
|
|
20250103,122400,17907000,5590,5590,5590,5590,0
|
|
20250103,122300,17907000,5590,5590,5590,5590,0
|
|
20250103,122200,17907000,5590,5590,5590,5590,0
|
|
20250103,122100,17907000,5590,5520,5590,5520,3
|
|
20250103,122000,17890370,5590,5590,5590,5590,0
|
|
20250103,121900,17890370,5590,5590,5590,5590,0
|
|
20250103,121800,17890370,5590,5590,5590,5590,0
|
|
20250103,121700,17890370,5590,5590,5590,5590,0
|
|
20250103,121600,17890370,5590,5590,5590,5590,0
|
|
20250103,121500,17890370,5590,5590,5590,5590,0
|
|
20250103,121400,17890370,5590,5590,5590,5590,0
|
|
20250103,121300,17890370,5590,5590,5590,5590,0
|
|
20250103,121200,17890370,5590,5510,5590,5510,3
|
|
20250103,121100,17873760,5600,5600,5600,5600,0
|
|
20250103,121000,17873760,5600,5540,5600,5540,162
|
|
20250103,120900,16975620,5540,5540,5540,5540,1
|
|
20250103,120800,16970080,5520,5500,5520,5500,1104
|
|
20250103,120700,10885100,5490,5490,5490,5490,0
|
|
20250103,120600,10885100,5490,5490,5490,5490,0
|
|
20250103,120500,10885100,5490,5490,5490,5490,1
|
|
20250103,120400,10879610,5500,5500,5500,5500,0
|
|
20250103,120300,10879610,5500,5500,5500,5500,0
|
|
20250103,120200,10879610,5500,5500,5500,5500,0
|
|
20250103,120100,10879610,5500,5500,5500,5500,3
|
|
20250103,120000,10863110,5500,5500,5500,5500,0
|
|
20250103,115900,10863110,5500,5500,5500,5500,0
|
|
20250103,115800,10863110,5500,5500,5500,5500,0
|
|
20250103,115700,10863110,5500,5500,5500,5500,42
|
|
20250103,115600,10632110,5500,5500,5500,5500,0
|
|
20250103,115500,10632110,5500,5500,5500,5500,0
|
|
20250103,115400,10632110,5500,5500,5500,5500,0
|
|
20250103,115300,10632110,5500,5500,5500,5500,0
|
|
20250103,115200,10632110,5500,5510,5510,5500,10
|
|
20250103,115100,10577100,5520,5520,5520,5520,0
|
|
20250103,115000,10577100,5520,5520,5520,5520,0
|
|
20250103,114900,10577100,5520,5520,5520,5520,160
|
|
20250103,114800,9693900,5520,5520,5520,5520,0
|
|
20250103,114700,9693900,5520,5520,5520,5520,0
|
|
20250103,114600,9693900,5520,5520,5520,5520,0
|
|
20250103,114500,9693900,5520,5520,5520,5520,0
|
|
20250103,114400,9693900,5520,5520,5520,5520,0
|
|
20250103,114300,9693900,5520,5520,5520,5520,0
|
|
20250103,114200,9693900,5520,5520,5520,5520,0
|
|
20250103,114100,9693900,5520,5520,5520,5520,0
|
|
20250103,114000,9693900,5520,5520,5520,5520,0
|
|
20250103,113900,9693900,5520,5520,5520,5520,31
|
|
20250103,113800,9522780,5540,5540,5540,5540,0
|
|
20250103,113700,9522780,5540,5540,5540,5540,1
|
|
20250103,113600,9517240,5520,5520,5520,5520,0
|
|
20250103,113500,9517240,5520,5520,5520,5520,0
|
|
20250103,113400,9517240,5520,5520,5520,5520,0
|
|
20250103,113300,9517240,5520,5520,5520,5520,0
|
|
20250103,113200,9517240,5520,5520,5520,5520,0
|
|
20250103,113100,9517240,5520,5520,5520,5520,0
|
|
20250103,113000,9517240,5520,5520,5520,5520,0
|
|
20250103,112900,9517240,5520,5520,5520,5520,0
|
|
20250103,112800,9517240,5520,5520,5520,5520,0
|
|
20250103,112700,9517240,5520,5520,5520,5520,0
|
|
20250103,112600,9517240,5520,5520,5520,5520,0
|
|
20250103,112500,9517240,5520,5520,5520,5520,0
|
|
20250103,112400,9517240,5520,5520,5520,5520,1
|
|
20250103,112300,9511720,5530,5530,5530,5530,0
|
|
20250103,112200,9511720,5530,5530,5530,5530,2
|
|
20250103,112100,9500660,5530,5530,5530,5530,1
|
|
20250103,112000,9495130,5520,5520,5520,5520,0
|
|
20250103,111900,9495130,5520,5520,5520,5520,0
|
|
20250103,111800,9495130,5520,5520,5520,5520,0
|
|
20250103,111700,9495130,5520,5530,5530,5520,2
|
|
20250103,111600,9484080,5520,5550,5550,5520,41
|
|
20250103,111500,9256580,5550,5560,5560,5550,12
|
|
20250103,111400,9189870,5560,5560,5560,5560,100
|
|
20250103,111300,8633870,5560,5560,5560,5560,13
|
|
20250103,111200,8561590,5600,5600,5600,5600,0
|
|
20250103,111100,8561590,5600,5600,5600,5600,0
|
|
20250103,111000,8561590,5600,5600,5600,5600,0
|
|
20250103,110900,8561590,5600,5600,5600,5600,0
|
|
20250103,110800,8561590,5600,5600,5600,5600,0
|
|
20250103,110700,8561590,5600,5600,5600,5600,0
|
|
20250103,110600,8561590,5600,5600,5600,5600,0
|
|
20250103,110500,8561590,5600,5600,5600,5600,0
|
|
20250103,110400,8561590,5600,5600,5600,5600,130
|
|
20250103,110300,7833590,5600,5600,5600,5600,0
|
|
20250103,110200,7833590,5600,5600,5600,5600,0
|
|
20250103,110100,7833590,5600,5600,5600,5600,0
|
|
20250103,110000,7833590,5600,5600,5600,5600,0
|
|
20250103,105900,7833590,5600,5600,5600,5600,0
|
|
20250103,105800,7833590,5600,5600,5600,5600,0
|
|
20250103,105700,7833590,5600,5600,5600,5600,0
|
|
20250103,105600,7833590,5600,5600,5600,5600,0
|
|
20250103,105500,7833590,5600,5600,5600,5600,0
|
|
20250103,105400,7833590,5600,5600,5600,5600,0
|
|
20250103,105300,7833590,5600,5600,5600,5600,0
|
|
20250103,105200,7833590,5600,5600,5600,5600,0
|
|
20250103,105100,7833590,5600,5600,5600,5600,0
|
|
20250103,105000,7833590,5600,5600,5600,5600,0
|
|
20250103,104900,7833590,5600,5600,5600,5600,0
|
|
20250103,104800,7833590,5600,5600,5600,5600,0
|
|
20250103,104700,7833590,5600,5570,5600,5570,7
|
|
20250103,104600,7794500,5560,5560,5560,5560,0
|
|
20250103,104500,7794500,5560,5560,5560,5560,0
|
|
20250103,104400,7794500,5560,5590,5590,5560,3
|
|
20250103,104300,7777770,5600,5600,5600,5600,0
|
|
20250103,104200,7777770,5600,5600,5600,5600,0
|
|
20250103,104100,7777770,5600,5600,5600,5600,0
|
|
20250103,104000,7777770,5600,5600,5600,5600,0
|
|
20250103,103900,7777770,5600,5600,5600,5600,0
|
|
20250103,103800,7777770,5600,5600,5600,5600,0
|
|
20250103,103700,7777770,5600,5600,5600,5600,10
|
|
20250103,103600,7721770,5610,5610,5610,5610,0
|
|
20250103,103500,7721770,5610,5610,5610,5610,0
|
|
20250103,103400,7721770,5610,5610,5610,5610,0
|
|
20250103,103300,7721770,5610,5610,5610,5610,0
|
|
20250103,103200,7721770,5610,5600,5610,5600,14
|
|
20250103,103100,7643360,5600,5600,5600,5600,0
|
|
20250103,103000,7643360,5600,5600,5600,5600,0
|
|
20250103,102900,7643360,5600,5600,5600,5600,0
|
|
20250103,102800,7643360,5600,5580,5600,5580,6
|
|
20250103,102700,7609860,5570,5560,5570,5560,37
|
|
20250103,102600,7404100,5610,5610,5610,5610,0
|
|
20250103,102500,7404100,5610,5610,5610,5610,0
|
|
20250103,102400,7404100,5610,5610,5610,5610,0
|
|
20250103,102300,7404100,5610,5610,5610,5610,0
|
|
20250103,102200,7404100,5610,5610,5610,5610,0
|
|
20250103,102100,7404100,5610,5610,5610,5610,0
|
|
20250103,102000,7404100,5610,5610,5610,5610,0
|
|
20250103,101900,7404100,5610,5610,5610,5610,0
|
|
20250103,101800,7404100,5610,5610,5610,5610,0
|
|
20250103,101700,7404100,5610,5610,5610,5610,0
|
|
20250103,101600,7404100,5610,5610,5610,5610,0
|
|
20250103,101500,7404100,5610,5610,5610,5610,0
|
|
20250103,101400,7404100,5610,5610,5610,5610,0
|
|
20250103,101300,7404100,5610,5610,5610,5610,0
|
|
20250103,101200,7404100,5610,5610,5610,5610,0
|
|
20250103,101100,7404100,5610,5610,5610,5610,0
|
|
20250103,101000,7404100,5610,5610,5610,5610,0
|
|
20250103,100900,7404100,5610,5610,5610,5610,0
|
|
20250103,100800,7404100,5610,5610,5610,5610,0
|
|
20250103,100700,7404100,5610,5610,5610,5610,0
|
|
20250103,100600,7404100,5610,5610,5610,5610,0
|
|
20250103,100500,7404100,5610,5610,5610,5610,0
|
|
20250103,100400,7404100,5610,5610,5610,5610,0
|
|
20250103,100300,7404100,5610,5600,5610,5600,2
|
|
20250103,100200,7392890,5610,5610,5610,5610,0
|
|
20250103,100100,7392890,5610,5610,5610,5610,0
|
|
20250103,100000,7392890,5610,5610,5610,5610,0
|
|
20250103,095900,7392890,5610,5610,5610,5610,0
|
|
20250103,095800,7392890,5610,5610,5610,5610,0
|
|
20250103,095700,7392890,5610,5610,5610,5610,0
|
|
20250103,095600,7392890,5610,5610,5610,5610,0
|
|
20250103,095500,7392890,5610,5610,5610,5610,0
|
|
20250103,095400,7392890,5610,5610,5610,5610,0
|
|
20250103,095300,7392890,5610,5610,5610,5610,0
|
|
20250103,095200,7392890,5610,5610,5610,5610,0
|
|
20250103,095100,7392890,5610,5610,5610,5610,1
|
|
20250103,095000,7387280,5560,5560,5560,5560,0
|
|
20250103,094900,7387280,5560,5560,5560,5560,0
|
|
20250103,094800,7387280,5560,5570,5570,5560,450
|
|
20250103,094700,4885080,5620,5620,5620,5620,0
|
|
20250103,094600,4885080,5620,5620,5620,5620,0
|
|
20250103,094500,4885080,5620,5620,5620,5620,0
|
|
20250103,094400,4885080,5620,5620,5620,5620,0
|
|
20250103,094300,4885080,5620,5620,5620,5620,1
|
|
20250103,094200,4879460,5620,5620,5620,5620,1
|
|
20250103,094100,4873840,5620,5620,5620,5620,0
|
|
20250103,094000,4873840,5620,5620,5620,5620,0
|
|
20250103,093900,4873840,5620,5620,5620,5620,0
|
|
20250103,093800,4873840,5620,5620,5620,5620,0
|
|
20250103,093700,4873840,5620,5620,5620,5620,0
|
|
20250103,093600,4873840,5620,5620,5620,5620,0
|
|
20250103,093500,4873840,5620,5620,5620,5620,0
|
|
20250103,093400,4873840,5620,5620,5620,5620,0
|
|
20250103,093300,4873840,5620,5620,5620,5620,0
|
|
20250103,093200,4873840,5620,5620,5620,5620,0
|
|
20250103,093100,4873840,5620,5620,5620,5620,0
|
|
20250103,093000,4873840,5620,5620,5620,5620,0
|
|
20250103,092900,4873840,5620,5620,5620,5620,0
|
|
20250103,092800,4873840,5620,5620,5620,5620,0
|
|
20250103,092700,4873840,5620,5620,5620,5620,0
|
|
20250103,092600,4873840,5620,5620,5620,5620,6
|
|
20250103,092500,4840120,5620,5610,5620,5610,31
|
|
20250103,092400,4666200,5610,5610,5610,5610,0
|
|
20250103,092300,4666200,5610,5610,5610,5610,0
|
|
20250103,092200,4666200,5610,5610,5610,5610,0
|
|
20250103,092100,4666200,5610,5610,5610,5610,0
|
|
20250103,092000,4666200,5610,5610,5610,5610,0
|
|
20250103,091900,4666200,5610,5610,5610,5610,0
|
|
20250103,091800,4666200,5610,5610,5610,5610,2
|
|
20250103,091700,4654980,5620,5620,5620,5620,0
|
|
20250103,091600,4654980,5620,5590,5620,5590,485
|
|
20250103,091500,1940230,5590,5580,5590,5530,9
|
|
20250103,091400,1890120,5580,5580,5580,5580,0
|
|
20250103,091300,1890120,5580,5580,5580,5580,18
|
|
20250103,091200,1789680,5580,5580,5580,5580,0
|
|
20250103,091100,1789680,5580,5580,5580,5580,0
|
|
20250103,091000,1789680,5580,5580,5580,5580,153
|
|
20250103,090900,935940,5580,5580,5580,5580,0
|
|
20250103,090800,935940,5580,5580,5580,5580,0
|
|
20250103,090700,935940,5580,5580,5580,5580,0
|
|
20250103,090600,935940,5580,5520,5580,5520,7
|
|
20250103,090500,897090,5590,5590,5590,5590,0
|
|
20250103,090400,897090,5590,5590,5590,5590,0
|
|
20250103,090300,897090,5590,5590,5590,5590,0
|
|
20250103,090200,897090,5590,5540,5590,5540,37
|
|
20250103,090100,691740,5490,5490,5490,5490,0
|
|
20250103,090000,691740,5490,5490,5490,5490,126
|