699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,203600,9737890,5550,5550,5550,5550,122
|
|
20250106,203500,9737890,5550,5550,5550,5550,0
|
|
20250106,203400,9737890,5550,5550,5550,5550,0
|
|
20250106,203300,9737890,5550,5550,5550,5550,0
|
|
20250106,203200,9737890,5550,5550,5550,5550,0
|
|
20250106,203100,9737890,5550,5550,5550,5550,0
|
|
20250106,203000,9737890,5550,5550,5550,5550,0
|
|
20250106,202900,9737890,5550,5550,5550,5550,0
|
|
20250106,202800,9737890,5550,5550,5550,5550,0
|
|
20250106,202700,9737890,5550,5550,5550,5550,0
|
|
20250106,202600,9737890,5550,5550,5550,5550,0
|
|
20250106,202500,9737890,5550,5550,5550,5550,0
|
|
20250106,202400,9737890,5550,5550,5550,5550,0
|
|
20250106,202300,9737890,5550,5550,5550,5550,0
|
|
20250106,202200,9737890,5550,5550,5550,5550,0
|
|
20250106,202100,9737890,5550,5550,5550,5550,0
|
|
20250106,202000,9737890,5550,5550,5550,5550,0
|
|
20250106,201900,9737890,5550,5550,5550,5550,0
|
|
20250106,201800,9737890,5550,5550,5550,5550,0
|
|
20250106,201700,9737890,5550,5550,5550,5550,0
|
|
20250106,201600,9737890,5550,5550,5550,5550,0
|
|
20250106,201500,9737890,5550,5550,5550,5550,0
|
|
20250106,201400,9737890,5550,5550,5550,5550,0
|
|
20250106,201300,9737890,5550,5550,5550,5550,0
|
|
20250106,201200,9737890,5550,5550,5550,5550,0
|
|
20250106,201100,9737890,5550,5550,5550,5550,0
|
|
20250106,201000,9737890,5550,5550,5550,5550,0
|
|
20250106,200900,9737890,5550,5550,5550,5550,0
|
|
20250106,200800,9737890,5550,5550,5550,5550,0
|
|
20250106,200700,9737890,5550,5550,5550,5550,0
|
|
20250106,200600,9737890,5550,5550,5550,5550,122
|
|
20250106,200500,9737890,5550,5550,5550,5550,0
|
|
20250106,200400,9737890,5550,5550,5550,5550,0
|
|
20250106,200300,9737890,5550,5550,5550,5550,0
|
|
20250106,200200,9737890,5550,5550,5550,5550,0
|
|
20250106,200100,9737890,5550,5550,5550,5550,0
|
|
20250106,200000,9737890,5550,5550,5550,5550,0
|
|
20250106,195900,9737890,5550,5550,5550,5550,0
|
|
20250106,195800,9737890,5550,5550,5550,5550,0
|
|
20250106,195700,9737890,5550,5550,5550,5550,0
|
|
20250106,195600,9737890,5550,5550,5550,5550,0
|
|
20250106,195500,9737890,5550,5550,5550,5550,0
|
|
20250106,195400,9737890,5550,5550,5550,5550,0
|
|
20250106,195300,9737890,5550,5550,5550,5550,0
|
|
20250106,195200,9737890,5550,5550,5550,5550,0
|
|
20250106,195100,9737890,5550,5550,5550,5550,0
|
|
20250106,195000,9737890,5550,5550,5550,5550,0
|
|
20250106,194900,9737890,5550,5550,5550,5550,0
|
|
20250106,194800,9737890,5550,5550,5550,5550,0
|
|
20250106,194700,9737890,5550,5550,5550,5550,0
|
|
20250106,194600,9737890,5550,5550,5550,5550,0
|
|
20250106,194500,9737890,5550,5550,5550,5550,0
|
|
20250106,194400,9737890,5550,5550,5550,5550,0
|
|
20250106,194300,9737890,5550,5550,5550,5550,0
|
|
20250106,194200,9737890,5550,5550,5550,5550,0
|
|
20250106,194100,9737890,5550,5550,5550,5550,0
|
|
20250106,194000,9737890,5550,5550,5550,5550,0
|
|
20250106,193900,9737890,5550,5550,5550,5550,0
|
|
20250106,193800,9737890,5550,5550,5550,5550,0
|
|
20250106,193700,9737890,5550,5550,5550,5550,0
|
|
20250106,193600,9737890,5550,5550,5550,5550,122
|
|
20250106,193500,9737890,5550,5550,5550,5550,0
|
|
20250106,193400,9737890,5550,5550,5550,5550,0
|
|
20250106,193300,9737890,5550,5550,5550,5550,0
|
|
20250106,193200,9737890,5550,5550,5550,5550,0
|
|
20250106,193100,9737890,5550,5550,5550,5550,0
|
|
20250106,193000,9737890,5550,5550,5550,5550,0
|
|
20250106,192900,9737890,5550,5550,5550,5550,0
|
|
20250106,192800,9737890,5550,5550,5550,5550,0
|
|
20250106,192700,9737890,5550,5550,5550,5550,0
|
|
20250106,192600,9737890,5550,5550,5550,5550,0
|
|
20250106,192500,9737890,5550,5550,5550,5550,0
|
|
20250106,192400,9737890,5550,5550,5550,5550,0
|
|
20250106,192300,9737890,5550,5550,5550,5550,0
|
|
20250106,192200,9737890,5550,5550,5550,5550,0
|
|
20250106,192100,9737890,5550,5550,5550,5550,0
|
|
20250106,192000,9737890,5550,5550,5550,5550,0
|
|
20250106,191900,9737890,5550,5550,5550,5550,0
|
|
20250106,191800,9737890,5550,5550,5550,5550,0
|
|
20250106,191700,9737890,5550,5550,5550,5550,0
|
|
20250106,191600,9737890,5550,5550,5550,5550,0
|
|
20250106,191500,9737890,5550,5550,5550,5550,0
|
|
20250106,191400,9737890,5550,5550,5550,5550,0
|
|
20250106,191300,9737890,5550,5550,5550,5550,0
|
|
20250106,191200,9737890,5550,5550,5550,5550,0
|
|
20250106,191100,9737890,5550,5550,5550,5550,0
|
|
20250106,191000,9737890,5550,5550,5550,5550,0
|
|
20250106,190900,9737890,5550,5550,5550,5550,0
|
|
20250106,190800,9737890,5550,5550,5550,5550,0
|
|
20250106,190700,9737890,5550,5550,5550,5550,0
|
|
20250106,190600,9737890,5550,5550,5550,5550,122
|
|
20250106,190500,9737890,5550,5550,5550,5550,0
|
|
20250106,190400,9737890,5550,5550,5550,5550,0
|
|
20250106,190300,9737890,5550,5550,5550,5550,0
|
|
20250106,190200,9737890,5550,5550,5550,5550,0
|
|
20250106,190100,9737890,5550,5550,5550,5550,0
|
|
20250106,190000,9737890,5550,5550,5550,5550,0
|
|
20250106,185900,9737890,5550,5550,5550,5550,0
|
|
20250106,185800,9737890,5550,5550,5550,5550,0
|
|
20250106,185700,9737890,5550,5550,5550,5550,0
|
|
20250106,185600,9737890,5550,5550,5550,5550,0
|
|
20250106,185500,9737890,5550,5550,5550,5550,0
|
|
20250106,185400,9737890,5550,5550,5550,5550,0
|
|
20250106,185300,9737890,5550,5550,5550,5550,0
|
|
20250106,185200,9737890,5550,5550,5550,5550,0
|
|
20250106,185100,9737890,5550,5550,5550,5550,0
|
|
20250106,185000,9737890,5550,5550,5550,5550,0
|
|
20250106,184900,9737890,5550,5550,5550,5550,0
|
|
20250106,184800,9737890,5550,5550,5550,5550,0
|
|
20250106,184700,9737890,5550,5550,5550,5550,0
|
|
20250106,184600,9737890,5550,5550,5550,5550,0
|
|
20250106,184500,9737890,5550,5550,5550,5550,0
|
|
20250106,184400,9737890,5550,5550,5550,5550,0
|
|
20250106,184300,9737890,5550,5550,5550,5550,0
|
|
20250106,184200,9737890,5550,5550,5550,5550,0
|
|
20250106,184100,9737890,5550,5550,5550,5550,0
|
|
20250106,184000,9737890,5550,5550,5550,5550,0
|
|
20250106,183900,9737890,5550,5550,5550,5550,0
|
|
20250106,183800,9737890,5550,5550,5550,5550,0
|
|
20250106,183700,9737890,5550,5550,5550,5550,0
|
|
20250106,183600,9737890,5550,5550,5550,5550,122
|
|
20250106,183500,9737890,5550,5550,5550,5550,0
|
|
20250106,183400,9737890,5550,5550,5550,5550,0
|
|
20250106,183300,9737890,5550,5550,5550,5550,0
|
|
20250106,183200,9737890,5550,5550,5550,5550,0
|
|
20250106,183100,9737890,5550,5550,5550,5550,0
|
|
20250106,183000,9737890,5550,5550,5550,5550,0
|
|
20250106,182900,9737890,5550,5550,5550,5550,0
|
|
20250106,182800,9737890,5550,5550,5550,5550,0
|
|
20250106,182700,9737890,5550,5550,5550,5550,0
|
|
20250106,182600,9737890,5550,5550,5550,5550,0
|
|
20250106,182500,9737890,5550,5550,5550,5550,0
|
|
20250106,182400,9737890,5550,5550,5550,5550,0
|
|
20250106,182300,9737890,5550,5550,5550,5550,0
|
|
20250106,182200,9737890,5550,5550,5550,5550,0
|
|
20250106,182100,9737890,5550,5550,5550,5550,0
|
|
20250106,182000,9737890,5550,5550,5550,5550,0
|
|
20250106,181900,9737890,5550,5550,5550,5550,0
|
|
20250106,181800,9737890,5550,5550,5550,5550,0
|
|
20250106,181700,9737890,5550,5550,5550,5550,0
|
|
20250106,181600,9737890,5550,5550,5550,5550,0
|
|
20250106,181500,9737890,5550,5550,5550,5550,0
|
|
20250106,181400,9737890,5550,5550,5550,5550,0
|
|
20250106,181300,9737890,5550,5550,5550,5550,0
|
|
20250106,181200,9737890,5550,5550,5550,5550,0
|
|
20250106,181100,9737890,5550,5550,5550,5550,0
|
|
20250106,181000,9737890,5550,5550,5550,5550,0
|
|
20250106,180900,9737890,5550,5550,5550,5550,0
|
|
20250106,180800,9737890,5550,5550,5550,5550,0
|
|
20250106,180700,9737890,5550,5550,5550,5550,0
|
|
20250106,180600,9737890,5550,5550,5550,5550,122
|
|
20250106,180500,9737890,5550,5550,5550,5550,0
|
|
20250106,180400,9737890,5550,5550,5550,5550,0
|
|
20250106,180300,9737890,5550,5550,5550,5550,0
|
|
20250106,180200,9737890,5550,5550,5550,5550,0
|
|
20250106,180100,9737890,5550,5550,5550,5550,0
|
|
20250106,180000,9737890,5550,5550,5550,5550,0
|
|
20250106,175900,9737890,5550,5550,5550,5550,0
|
|
20250106,175800,9737890,5550,5550,5550,5550,0
|
|
20250106,175700,9737890,5550,5550,5550,5550,0
|
|
20250106,175600,9737890,5550,5550,5550,5550,0
|
|
20250106,175500,9737890,5550,5550,5550,5550,0
|
|
20250106,175400,9737890,5550,5550,5550,5550,0
|
|
20250106,175300,9737890,5550,5550,5550,5550,0
|
|
20250106,175200,9737890,5550,5550,5550,5550,0
|
|
20250106,175100,9737890,5550,5550,5550,5550,0
|
|
20250106,175000,9737890,5550,5550,5550,5550,0
|
|
20250106,174900,9737890,5550,5550,5550,5550,0
|
|
20250106,174800,9737890,5550,5550,5550,5550,0
|
|
20250106,174700,9737890,5550,5550,5550,5550,0
|
|
20250106,174600,9737890,5550,5550,5550,5550,0
|
|
20250106,174500,9737890,5550,5550,5550,5550,0
|
|
20250106,174400,9737890,5550,5550,5550,5550,0
|
|
20250106,174300,9737890,5550,5550,5550,5550,0
|
|
20250106,174200,9737890,5550,5550,5550,5550,0
|
|
20250106,174100,9737890,5550,5550,5550,5550,0
|
|
20250106,174000,9737890,5550,5550,5550,5550,0
|
|
20250106,173900,9737890,5550,5550,5550,5550,0
|
|
20250106,173800,9737890,5550,5550,5550,5550,0
|
|
20250106,173700,9737890,5550,5550,5550,5550,0
|
|
20250106,173600,9737890,5550,5550,5550,5550,122
|
|
20250106,173500,9737890,5550,5550,5550,5550,0
|
|
20250106,173400,9737890,5550,5550,5550,5550,0
|
|
20250106,173300,9737890,5550,5550,5550,5550,0
|
|
20250106,173200,9737890,5550,5550,5550,5550,0
|
|
20250106,173100,9737890,5550,5550,5550,5550,0
|
|
20250106,173000,9737890,5550,5550,5550,5550,0
|
|
20250106,172900,9737890,5550,5550,5550,5550,0
|
|
20250106,172800,9737890,5550,5550,5550,5550,0
|
|
20250106,172700,9737890,5550,5550,5550,5550,0
|
|
20250106,172600,9737890,5550,5550,5550,5550,0
|
|
20250106,172500,9737890,5550,5550,5550,5550,0
|
|
20250106,172400,9737890,5550,5550,5550,5550,0
|
|
20250106,172300,9737890,5550,5550,5550,5550,0
|
|
20250106,172200,9737890,5550,5550,5550,5550,0
|
|
20250106,172100,9737890,5550,5550,5550,5550,0
|
|
20250106,172000,9737890,5550,5550,5550,5550,0
|
|
20250106,171900,9737890,5550,5550,5550,5550,0
|
|
20250106,171800,9737890,5550,5550,5550,5550,0
|
|
20250106,171700,9737890,5550,5550,5550,5550,0
|
|
20250106,171600,9737890,5550,5550,5550,5550,0
|
|
20250106,171500,9737890,5550,5550,5550,5550,0
|
|
20250106,171400,9737890,5550,5550,5550,5550,0
|
|
20250106,171300,9737890,5550,5550,5550,5550,0
|
|
20250106,171200,9737890,5550,5550,5550,5550,0
|
|
20250106,171100,9737890,5550,5550,5550,5550,0
|
|
20250106,171000,9737890,5550,5550,5550,5550,0
|
|
20250106,170900,9737890,5550,5550,5550,5550,0
|
|
20250106,170800,9737890,5550,5550,5550,5550,0
|
|
20250106,170700,9737890,5550,5550,5550,5550,0
|
|
20250106,170600,9737890,5550,5550,5550,5550,122
|
|
20250106,170500,9737890,5550,5550,5550,5550,0
|
|
20250106,170400,9737890,5550,5550,5550,5550,0
|
|
20250106,170300,9737890,5550,5550,5550,5550,0
|
|
20250106,170200,9737890,5550,5550,5550,5550,0
|
|
20250106,170100,9737890,5550,5550,5550,5550,0
|
|
20250106,170000,9737890,5550,5550,5550,5550,0
|
|
20250106,165900,9737890,5550,5550,5550,5550,0
|
|
20250106,165800,9737890,5550,5550,5550,5550,0
|
|
20250106,165700,9737890,5550,5550,5550,5550,0
|
|
20250106,165600,9737890,5550,5550,5550,5550,0
|
|
20250106,165500,9737890,5550,5550,5550,5550,0
|
|
20250106,165400,9737890,5550,5550,5550,5550,0
|
|
20250106,165300,9737890,5550,5550,5550,5550,0
|
|
20250106,165200,9737890,5550,5550,5550,5550,0
|
|
20250106,165100,9737890,5550,5550,5550,5550,0
|
|
20250106,165000,9737890,5550,5550,5550,5550,0
|
|
20250106,164900,9737890,5550,5550,5550,5550,0
|
|
20250106,164800,9737890,5550,5550,5550,5550,0
|
|
20250106,164700,9737890,5550,5550,5550,5550,0
|
|
20250106,164600,9737890,5550,5550,5550,5550,0
|
|
20250106,164500,9737890,5550,5550,5550,5550,0
|
|
20250106,164400,9737890,5550,5550,5550,5550,0
|
|
20250106,164300,9737890,5550,5550,5550,5550,0
|
|
20250106,164200,9737890,5550,5550,5550,5550,0
|
|
20250106,164100,9737890,5550,5550,5550,5550,0
|
|
20250106,164000,9737890,5550,5550,5550,5550,0
|
|
20250106,163900,9737890,5550,5550,5550,5550,0
|
|
20250106,163800,9737890,5550,5550,5550,5550,0
|
|
20250106,163700,9737890,5550,5550,5550,5550,0
|
|
20250106,163600,9737890,5550,5550,5550,5550,122
|
|
20250106,163500,9737890,5550,5550,5550,5550,0
|
|
20250106,163400,9737890,5550,5550,5550,5550,0
|
|
20250106,163300,9737890,5550,5550,5550,5550,0
|
|
20250106,163200,9737890,5550,5550,5550,5550,0
|
|
20250106,163100,9737890,5550,5550,5550,5550,0
|
|
20250106,163000,9737890,5550,5550,5550,5550,0
|
|
20250106,162900,9737890,5550,5550,5550,5550,0
|
|
20250106,162800,9737890,5550,5550,5550,5550,0
|
|
20250106,162700,9737890,5550,5550,5550,5550,0
|
|
20250106,162600,9737890,5550,5550,5550,5550,0
|
|
20250106,162500,9737890,5550,5550,5550,5550,0
|
|
20250106,162400,9737890,5550,5550,5550,5550,0
|
|
20250106,162300,9737890,5550,5550,5550,5550,0
|
|
20250106,162200,9737890,5550,5550,5550,5550,0
|
|
20250106,162100,9737890,5550,5550,5550,5550,0
|
|
20250106,162000,9737890,5550,5550,5550,5550,0
|
|
20250106,161900,9737890,5550,5550,5550,5550,0
|
|
20250106,161800,9737890,5550,5550,5550,5550,0
|
|
20250106,161700,9737890,5550,5550,5550,5550,0
|
|
20250106,161600,9737890,5550,5550,5550,5550,0
|
|
20250106,161500,9737890,5550,5550,5550,5550,0
|
|
20250106,161400,9737890,5550,5550,5550,5550,0
|
|
20250106,161300,9737890,5550,5550,5550,5550,0
|
|
20250106,161200,9737890,5550,5550,5550,5550,0
|
|
20250106,161100,9737890,5550,5550,5550,5550,0
|
|
20250106,161000,9737890,5550,5550,5550,5550,0
|
|
20250106,160900,9737890,5550,5550,5550,5550,0
|
|
20250106,160800,9737890,5550,5550,5550,5550,0
|
|
20250106,160700,9737890,5550,5550,5550,5550,0
|
|
20250106,160600,9737890,5550,5550,5550,5550,122
|
|
20250106,160500,9737890,5550,5550,5550,5550,0
|
|
20250106,160400,9737890,5550,5550,5550,5550,0
|
|
20250106,160300,9737890,5550,5550,5550,5550,0
|
|
20250106,160200,9737890,5550,5550,5550,5550,0
|
|
20250106,160100,9737890,5550,5550,5550,5550,0
|
|
20250106,160000,9737890,5550,5550,5550,5550,0
|
|
20250106,155900,9737890,5550,5550,5550,5550,0
|
|
20250106,155800,9737890,5550,5550,5550,5550,0
|
|
20250106,155700,9737890,5550,5550,5550,5550,0
|
|
20250106,155600,9737890,5550,5550,5550,5550,0
|
|
20250106,155500,9737890,5550,5550,5550,5550,0
|
|
20250106,155400,9737890,5550,5550,5550,5550,0
|
|
20250106,155300,9737890,5550,5550,5550,5550,0
|
|
20250106,155200,9737890,5550,5550,5550,5550,0
|
|
20250106,155100,9737890,5550,5550,5550,5550,0
|
|
20250106,155000,9737890,5550,5550,5550,5550,0
|
|
20250106,154900,9737890,5550,5550,5550,5550,0
|
|
20250106,154800,9737890,5550,5550,5550,5550,0
|
|
20250106,154700,9737890,5550,5550,5550,5550,0
|
|
20250106,154600,9737890,5550,5550,5550,5550,0
|
|
20250106,154500,9737890,5550,5550,5550,5550,0
|
|
20250106,154400,9737890,5550,5550,5550,5550,0
|
|
20250106,154300,9737890,5550,5550,5550,5550,0
|
|
20250106,154200,9737890,5550,5550,5550,5550,0
|
|
20250106,154100,9737890,5550,5550,5550,5550,0
|
|
20250106,154000,9737890,5550,5550,5550,5550,0
|
|
20250106,153900,9737890,5550,5550,5550,5550,0
|
|
20250106,153800,9737890,5550,5550,5550,5550,0
|
|
20250106,153700,9737890,5550,5550,5550,5550,0
|
|
20250106,153600,9737890,5550,5550,5550,5550,122
|
|
20250106,153500,9737890,5550,5550,5550,5550,0
|
|
20250106,153400,9737890,5550,5550,5550,5550,0
|
|
20250106,153300,9737890,5550,5550,5550,5550,0
|
|
20250106,153200,9737890,5550,5550,5550,5550,0
|
|
20250106,153100,9737890,5550,5550,5550,5550,0
|
|
20250106,153000,9737890,5550,5550,5550,5550,122
|
|
20250106,152900,9060790,5550,5550,5550,5550,0
|
|
20250106,152800,9060790,5550,5550,5550,5550,0
|
|
20250106,152700,9060790,5550,5550,5550,5550,0
|
|
20250106,152600,9060790,5550,5550,5550,5550,0
|
|
20250106,152500,9060790,5550,5550,5550,5550,0
|
|
20250106,152400,9060790,5550,5550,5550,5550,0
|
|
20250106,152300,9060790,5550,5550,5550,5550,0
|
|
20250106,152200,9060790,5550,5550,5550,5550,0
|
|
20250106,152100,9060790,5550,5550,5550,5550,0
|
|
20250106,152000,9060790,5550,5550,5550,5550,0
|
|
20250106,151900,9060790,5550,5550,5550,5550,0
|
|
20250106,151800,9060790,5550,5550,5550,5550,20
|
|
20250106,151700,8949790,5550,5550,5550,5550,0
|
|
20250106,151600,8949790,5550,5550,5550,5550,0
|
|
20250106,151500,8949790,5550,5550,5550,5550,0
|
|
20250106,151400,8949790,5550,5550,5550,5550,0
|
|
20250106,151300,8949790,5550,5550,5550,5550,0
|
|
20250106,151200,8949790,5550,5550,5550,5550,0
|
|
20250106,151100,8949790,5550,5550,5550,5550,0
|
|
20250106,151000,8949790,5550,5550,5550,5550,0
|
|
20250106,150900,8949790,5550,5550,5550,5550,19
|
|
20250106,150800,8844340,5550,5550,5550,5550,0
|
|
20250106,150700,8844340,5550,5550,5550,5550,0
|
|
20250106,150600,8844340,5550,5550,5550,5550,0
|
|
20250106,150500,8844340,5550,5550,5550,5550,0
|
|
20250106,150400,8844340,5550,5550,5550,5550,0
|
|
20250106,150300,8844340,5550,5550,5550,5550,0
|
|
20250106,150200,8844340,5550,5550,5550,5550,0
|
|
20250106,150100,8844340,5550,5550,5550,5550,0
|
|
20250106,150000,8844340,5550,5550,5550,5550,0
|
|
20250106,145900,8844340,5550,5550,5550,5550,0
|
|
20250106,145800,8844340,5550,5550,5550,5550,0
|
|
20250106,145700,8844340,5550,5550,5550,5550,0
|
|
20250106,145600,8844340,5550,5550,5550,5550,0
|
|
20250106,145500,8844340,5550,5550,5550,5550,0
|
|
20250106,145400,8844340,5550,5550,5550,5550,0
|
|
20250106,145300,8844340,5550,5550,5550,5550,0
|
|
20250106,145200,8844340,5550,5550,5550,5550,0
|
|
20250106,145100,8844340,5550,5550,5550,5550,0
|
|
20250106,145000,8844340,5550,5550,5550,5550,0
|
|
20250106,144900,8844340,5550,5550,5550,5550,0
|
|
20250106,144800,8844340,5550,5550,5550,5550,0
|
|
20250106,144700,8844340,5550,5550,5550,5550,0
|
|
20250106,144600,8844340,5550,5550,5550,5550,0
|
|
20250106,144500,8844340,5550,5550,5550,5550,0
|
|
20250106,144400,8844340,5550,5550,5550,5550,0
|
|
20250106,144300,8844340,5550,5550,5550,5550,0
|
|
20250106,144200,8844340,5550,5550,5550,5550,0
|
|
20250106,144100,8844340,5550,5550,5550,5550,1
|
|
20250106,144000,8838790,5550,5550,5550,5550,0
|
|
20250106,143900,8838790,5550,5550,5550,5550,0
|
|
20250106,143800,8838790,5550,5550,5550,5550,0
|
|
20250106,143700,8838790,5550,5550,5550,5550,0
|
|
20250106,143600,8838790,5550,5550,5550,5550,0
|
|
20250106,143500,8838790,5550,5550,5550,5550,0
|
|
20250106,143400,8838790,5550,5550,5550,5550,0
|
|
20250106,143300,8838790,5550,5550,5550,5550,0
|
|
20250106,143200,8838790,5550,5550,5550,5550,0
|
|
20250106,143100,8838790,5550,5550,5550,5550,0
|
|
20250106,143000,8838790,5550,5550,5550,5550,0
|
|
20250106,142900,8838790,5550,5550,5550,5550,0
|
|
20250106,142800,8838790,5550,5550,5550,5550,0
|
|
20250106,142700,8838790,5550,5550,5550,5550,0
|
|
20250106,142600,8838790,5550,5550,5550,5550,0
|
|
20250106,142500,8838790,5550,5550,5550,5550,0
|
|
20250106,142400,8838790,5550,5550,5550,5550,0
|
|
20250106,142300,8838790,5550,5550,5550,5550,0
|
|
20250106,142200,8838790,5550,5550,5550,5550,0
|
|
20250106,142100,8838790,5550,5550,5550,5550,0
|
|
20250106,142000,8838790,5550,5550,5550,5550,0
|
|
20250106,141900,8838790,5550,5550,5550,5550,0
|
|
20250106,141800,8838790,5550,5550,5550,5550,0
|
|
20250106,141700,8838790,5550,5550,5550,5550,0
|
|
20250106,141600,8838790,5550,5550,5550,5550,0
|
|
20250106,141500,8838790,5550,5550,5550,5550,0
|
|
20250106,141400,8838790,5550,5550,5550,5550,0
|
|
20250106,141300,8838790,5550,5550,5550,5550,0
|
|
20250106,141200,8838790,5550,5550,5550,5550,0
|
|
20250106,141100,8838790,5550,5550,5550,5550,0
|
|
20250106,141000,8838790,5550,5550,5550,5550,0
|
|
20250106,140900,8838790,5550,5550,5550,5550,0
|
|
20250106,140800,8838790,5550,5550,5550,5550,0
|
|
20250106,140700,8838790,5550,5550,5550,5550,0
|
|
20250106,140600,8838790,5550,5550,5550,5550,0
|
|
20250106,140500,8838790,5550,5550,5550,5550,0
|
|
20250106,140400,8838790,5550,5550,5550,5550,0
|
|
20250106,140300,8838790,5550,5550,5550,5550,0
|
|
20250106,140200,8838790,5550,5550,5550,5550,0
|
|
20250106,140100,8838790,5550,5550,5550,5550,0
|
|
20250106,140000,8838790,5550,5550,5550,5550,0
|
|
20250106,135900,8838790,5550,5550,5550,5550,0
|
|
20250106,135800,8838790,5550,5550,5550,5550,0
|
|
20250106,135700,8838790,5550,5550,5550,5550,0
|
|
20250106,135600,8838790,5550,5550,5550,5550,0
|
|
20250106,135500,8838790,5550,5550,5550,5550,0
|
|
20250106,135400,8838790,5550,5550,5550,5550,0
|
|
20250106,135300,8838790,5550,5550,5550,5550,0
|
|
20250106,135200,8838790,5550,5550,5550,5550,0
|
|
20250106,135100,8838790,5550,5550,5550,5550,0
|
|
20250106,135000,8838790,5550,5550,5550,5550,0
|
|
20250106,134900,8838790,5550,5550,5550,5550,0
|
|
20250106,134800,8838790,5550,5550,5550,5550,0
|
|
20250106,134700,8838790,5550,5550,5550,5550,0
|
|
20250106,134600,8838790,5550,5550,5550,5550,0
|
|
20250106,134500,8838790,5550,5550,5550,5550,0
|
|
20250106,134400,8838790,5550,5550,5550,5550,0
|
|
20250106,134300,8838790,5550,5550,5550,5550,0
|
|
20250106,134200,8838790,5550,5550,5550,5550,0
|
|
20250106,134100,8838790,5550,5550,5550,5550,0
|
|
20250106,134000,8838790,5550,5550,5550,5550,0
|
|
20250106,133900,8838790,5550,5550,5550,5550,0
|
|
20250106,133800,8838790,5550,5550,5550,5550,0
|
|
20250106,133700,8838790,5550,5550,5550,5550,0
|
|
20250106,133600,8838790,5550,5550,5550,5550,0
|
|
20250106,133500,8838790,5550,5550,5550,5550,0
|
|
20250106,133400,8838790,5550,5550,5550,5550,0
|
|
20250106,133300,8838790,5550,5550,5550,5550,0
|
|
20250106,133200,8838790,5550,5550,5550,5550,0
|
|
20250106,133100,8838790,5550,5550,5550,5550,0
|
|
20250106,133000,8838790,5550,5550,5550,5550,0
|
|
20250106,132900,8838790,5550,5550,5550,5550,1
|
|
20250106,132800,8833240,5520,5520,5520,5520,0
|
|
20250106,132700,8833240,5520,5520,5520,5520,0
|
|
20250106,132600,8833240,5520,5520,5520,5520,0
|
|
20250106,132500,8833240,5520,5520,5520,5520,0
|
|
20250106,132400,8833240,5520,5520,5520,5520,0
|
|
20250106,132300,8833240,5520,5520,5520,5520,0
|
|
20250106,132200,8833240,5520,5520,5520,5520,0
|
|
20250106,132100,8833240,5520,5520,5520,5520,0
|
|
20250106,132000,8833240,5520,5520,5520,5520,0
|
|
20250106,131900,8833240,5520,5520,5520,5520,0
|
|
20250106,131800,8833240,5520,5520,5520,5520,0
|
|
20250106,131700,8833240,5520,5520,5520,5520,0
|
|
20250106,131600,8833240,5520,5520,5520,5520,0
|
|
20250106,131500,8833240,5520,5520,5520,5520,0
|
|
20250106,131400,8833240,5520,5520,5520,5520,0
|
|
20250106,131300,8833240,5520,5520,5520,5520,0
|
|
20250106,131200,8833240,5520,5520,5520,5520,1
|
|
20250106,131100,8827720,5550,5550,5550,5550,0
|
|
20250106,131000,8827720,5550,5550,5550,5550,0
|
|
20250106,130900,8827720,5550,5550,5550,5550,0
|
|
20250106,130800,8827720,5550,5550,5550,5550,1
|
|
20250106,130700,8822170,5520,5520,5520,5520,0
|
|
20250106,130600,8822170,5520,5520,5520,5520,0
|
|
20250106,130500,8822170,5520,5520,5520,5520,0
|
|
20250106,130400,8822170,5520,5540,5540,5520,212
|
|
20250106,130300,7650870,5540,5550,5550,5540,26
|
|
20250106,130200,7506800,5580,5580,5580,5580,0
|
|
20250106,130100,7506800,5580,5580,5580,5580,0
|
|
20250106,130000,7506800,5580,5580,5580,5580,0
|
|
20250106,125900,7506800,5580,5580,5580,5580,0
|
|
20250106,125800,7506800,5580,5580,5580,5580,0
|
|
20250106,125700,7506800,5580,5580,5580,5580,0
|
|
20250106,125600,7506800,5580,5580,5580,5580,1
|
|
20250106,125500,7501220,5570,5570,5570,5570,368
|
|
20250106,125400,5451460,5570,5570,5570,5570,0
|
|
20250106,125300,5451460,5570,5570,5570,5570,0
|
|
20250106,125200,5451460,5570,5570,5570,5570,0
|
|
20250106,125100,5451460,5570,5570,5570,5570,0
|
|
20250106,125000,5451460,5570,5570,5570,5570,0
|
|
20250106,124900,5451460,5570,5570,5570,5570,0
|
|
20250106,124800,5451460,5570,5570,5570,5570,0
|
|
20250106,124700,5451460,5570,5570,5570,5570,0
|
|
20250106,124600,5451460,5570,5570,5570,5570,0
|
|
20250106,124500,5451460,5570,5570,5570,5570,0
|
|
20250106,124400,5451460,5570,5570,5570,5570,0
|
|
20250106,124300,5451460,5570,5570,5570,5570,0
|
|
20250106,124200,5451460,5570,5570,5570,5570,0
|
|
20250106,124100,5451460,5570,5570,5570,5570,0
|
|
20250106,124000,5451460,5570,5570,5570,5570,0
|
|
20250106,123900,5451460,5570,5570,5570,5570,0
|
|
20250106,123800,5451460,5570,5570,5570,5570,0
|
|
20250106,123700,5451460,5570,5570,5570,5570,0
|
|
20250106,123600,5451460,5570,5570,5570,5570,0
|
|
20250106,123500,5451460,5570,5570,5570,5570,0
|
|
20250106,123400,5451460,5570,5570,5570,5570,0
|
|
20250106,123300,5451460,5570,5570,5570,5570,0
|
|
20250106,123200,5451460,5570,5570,5570,5570,0
|
|
20250106,123100,5451460,5570,5570,5570,5570,0
|
|
20250106,123000,5451460,5570,5570,5570,5570,0
|
|
20250106,122900,5451460,5570,5570,5570,5570,0
|
|
20250106,122800,5451460,5570,5570,5570,5570,0
|
|
20250106,122700,5451460,5570,5570,5570,5570,0
|
|
20250106,122600,5451460,5570,5570,5570,5570,0
|
|
20250106,122500,5451460,5570,5570,5570,5570,0
|
|
20250106,122400,5451460,5570,5570,5570,5570,0
|
|
20250106,122300,5451460,5570,5570,5570,5570,0
|
|
20250106,122200,5451460,5570,5570,5570,5570,0
|
|
20250106,122100,5451460,5570,5570,5570,5570,0
|
|
20250106,122000,5451460,5570,5570,5570,5570,0
|
|
20250106,121900,5451460,5570,5570,5570,5570,0
|
|
20250106,121800,5451460,5570,5570,5570,5570,0
|
|
20250106,121700,5451460,5570,5570,5570,5570,0
|
|
20250106,121600,5451460,5570,5570,5570,5570,0
|
|
20250106,121500,5451460,5570,5570,5570,5570,0
|
|
20250106,121400,5451460,5570,5570,5570,5570,0
|
|
20250106,121300,5451460,5570,5570,5570,5570,1
|
|
20250106,121200,5445890,5530,5530,5530,5530,0
|
|
20250106,121100,5445890,5530,5530,5530,5530,0
|
|
20250106,121000,5445890,5530,5530,5530,5530,0
|
|
20250106,120900,5445890,5530,5530,5530,5530,0
|
|
20250106,120800,5445890,5530,5530,5530,5530,0
|
|
20250106,120700,5445890,5530,5530,5530,5530,0
|
|
20250106,120600,5445890,5530,5530,5530,5530,0
|
|
20250106,120500,5445890,5530,5530,5530,5530,0
|
|
20250106,120400,5445890,5530,5530,5530,5530,0
|
|
20250106,120300,5445890,5530,5530,5530,5530,0
|
|
20250106,120200,5445890,5530,5530,5530,5530,0
|
|
20250106,120100,5445890,5530,5530,5530,5530,0
|
|
20250106,120000,5445890,5530,5530,5530,5530,0
|
|
20250106,115900,5445890,5530,5530,5530,5530,0
|
|
20250106,115800,5445890,5530,5530,5530,5530,0
|
|
20250106,115700,5445890,5530,5530,5530,5530,0
|
|
20250106,115600,5445890,5530,5530,5530,5530,0
|
|
20250106,115500,5445890,5530,5530,5530,5530,0
|
|
20250106,115400,5445890,5530,5530,5530,5530,0
|
|
20250106,115300,5445890,5530,5530,5530,5530,0
|
|
20250106,115200,5445890,5530,5530,5530,5530,0
|
|
20250106,115100,5445890,5530,5530,5530,5530,0
|
|
20250106,115000,5445890,5530,5530,5530,5530,0
|
|
20250106,114900,5445890,5530,5530,5530,5530,0
|
|
20250106,114800,5445890,5530,5530,5530,5530,0
|
|
20250106,114700,5445890,5530,5530,5530,5530,0
|
|
20250106,114600,5445890,5530,5530,5530,5530,0
|
|
20250106,114500,5445890,5530,5530,5530,5530,1
|
|
20250106,114400,5440360,5540,5550,5550,5530,5
|
|
20250106,114300,5412660,5590,5590,5590,5590,0
|
|
20250106,114200,5412660,5590,5590,5590,5590,0
|
|
20250106,114100,5412660,5590,5590,5590,5590,0
|
|
20250106,114000,5412660,5590,5590,5590,5590,0
|
|
20250106,113900,5412660,5590,5590,5590,5590,0
|
|
20250106,113800,5412660,5590,5590,5590,5590,0
|
|
20250106,113700,5412660,5590,5590,5590,5590,0
|
|
20250106,113600,5412660,5590,5590,5590,5590,0
|
|
20250106,113500,5412660,5590,5590,5590,5590,0
|
|
20250106,113400,5412660,5590,5590,5590,5590,0
|
|
20250106,113300,5412660,5590,5590,5590,5590,0
|
|
20250106,113200,5412660,5590,5590,5590,5590,0
|
|
20250106,113100,5412660,5590,5590,5590,5590,0
|
|
20250106,113000,5412660,5590,5590,5590,5590,0
|
|
20250106,112900,5412660,5590,5590,5590,5590,0
|
|
20250106,112800,5412660,5590,5590,5590,5590,0
|
|
20250106,112700,5412660,5590,5590,5590,5590,0
|
|
20250106,112600,5412660,5590,5590,5590,5590,0
|
|
20250106,112500,5412660,5590,5590,5590,5590,0
|
|
20250106,112400,5412660,5590,5590,5590,5590,0
|
|
20250106,112300,5412660,5590,5590,5590,5590,0
|
|
20250106,112200,5412660,5590,5590,5590,5590,0
|
|
20250106,112100,5412660,5590,5590,5590,5590,0
|
|
20250106,112000,5412660,5590,5590,5590,5590,1
|
|
20250106,111900,5407070,5590,5590,5590,5590,0
|
|
20250106,111800,5407070,5590,5590,5590,5590,0
|
|
20250106,111700,5407070,5590,5590,5590,5590,0
|
|
20250106,111600,5407070,5590,5590,5590,5590,0
|
|
20250106,111500,5407070,5590,5590,5590,5590,0
|
|
20250106,111400,5407070,5590,5590,5590,5590,0
|
|
20250106,111300,5407070,5590,5590,5590,5590,0
|
|
20250106,111200,5407070,5590,5590,5590,5590,0
|
|
20250106,111100,5407070,5590,5590,5590,5590,0
|
|
20250106,111000,5407070,5590,5580,5590,5580,3
|
|
20250106,110900,5390320,5580,5580,5580,5580,0
|
|
20250106,110800,5390320,5580,5580,5580,5580,0
|
|
20250106,110700,5390320,5580,5580,5580,5580,0
|
|
20250106,110600,5390320,5580,5580,5580,5580,0
|
|
20250106,110500,5390320,5580,5580,5580,5580,0
|
|
20250106,110400,5390320,5580,5580,5580,5580,0
|
|
20250106,110300,5390320,5580,5580,5580,5580,0
|
|
20250106,110200,5390320,5580,5580,5580,5580,0
|
|
20250106,110100,5390320,5580,5580,5580,5580,0
|
|
20250106,110000,5390320,5580,5580,5580,5580,0
|
|
20250106,105900,5390320,5580,5580,5580,5580,0
|
|
20250106,105800,5390320,5580,5580,5580,5580,1
|
|
20250106,105700,5384740,5530,5530,5530,5530,0
|
|
20250106,105600,5384740,5530,5530,5530,5530,0
|
|
20250106,105500,5384740,5530,5530,5530,5530,0
|
|
20250106,105400,5384740,5530,5530,5530,5530,0
|
|
20250106,105300,5384740,5530,5530,5530,5530,0
|
|
20250106,105200,5384740,5530,5530,5530,5530,0
|
|
20250106,105100,5384740,5530,5530,5530,5530,0
|
|
20250106,105000,5384740,5530,5530,5530,5530,0
|
|
20250106,104900,5384740,5530,5530,5530,5530,0
|
|
20250106,104800,5384740,5530,5580,5590,5530,33
|
|
20250106,104700,5200540,5590,5590,5590,5590,0
|
|
20250106,104600,5200540,5590,5590,5590,5590,0
|
|
20250106,104500,5200540,5590,5590,5590,5590,0
|
|
20250106,104400,5200540,5590,5590,5590,5590,0
|
|
20250106,104300,5200540,5590,5590,5590,5590,0
|
|
20250106,104200,5200540,5590,5590,5590,5590,0
|
|
20250106,104100,5200540,5590,5590,5590,5590,0
|
|
20250106,104000,5200540,5590,5590,5590,5590,0
|
|
20250106,103900,5200540,5590,5590,5590,5590,0
|
|
20250106,103800,5200540,5590,5590,5590,5590,0
|
|
20250106,103700,5200540,5590,5590,5590,5590,0
|
|
20250106,103600,5200540,5590,5590,5590,5590,0
|
|
20250106,103500,5200540,5590,5590,5590,5590,0
|
|
20250106,103400,5200540,5590,5590,5590,5590,0
|
|
20250106,103300,5200540,5590,5590,5590,5590,0
|
|
20250106,103200,5200540,5590,5590,5590,5590,0
|
|
20250106,103100,5200540,5590,5590,5590,5590,0
|
|
20250106,103000,5200540,5590,5590,5590,5590,0
|
|
20250106,102900,5200540,5590,5590,5590,5590,0
|
|
20250106,102800,5200540,5590,5590,5590,5590,0
|
|
20250106,102700,5200540,5590,5590,5590,5590,0
|
|
20250106,102600,5200540,5590,5590,5590,5590,0
|
|
20250106,102500,5200540,5590,5590,5590,5590,0
|
|
20250106,102400,5200540,5590,5590,5590,5590,0
|
|
20250106,102300,5200540,5590,5590,5590,5590,0
|
|
20250106,102200,5200540,5590,5590,5590,5590,0
|
|
20250106,102100,5200540,5590,5590,5590,5590,0
|
|
20250106,102000,5200540,5590,5590,5590,5590,0
|
|
20250106,101900,5200540,5590,5590,5590,5590,0
|
|
20250106,101800,5200540,5590,5590,5590,5590,0
|
|
20250106,101700,5200540,5590,5590,5590,5590,0
|
|
20250106,101600,5200540,5590,5590,5590,5590,0
|
|
20250106,101500,5200540,5590,5580,5590,5580,100
|
|
20250106,101400,4641600,5580,5580,5580,5580,0
|
|
20250106,101300,4641600,5580,5580,5580,5580,0
|
|
20250106,101200,4641600,5580,5580,5580,5580,0
|
|
20250106,101100,4641600,5580,5580,5580,5580,0
|
|
20250106,101000,4641600,5580,5580,5580,5580,0
|
|
20250106,100900,4641600,5580,5580,5580,5580,0
|
|
20250106,100800,4641600,5580,5580,5580,5580,0
|
|
20250106,100700,4641600,5580,5580,5580,5580,0
|
|
20250106,100600,4641600,5580,5580,5580,5580,4
|
|
20250106,100500,4619280,5580,5580,5580,5580,0
|
|
20250106,100400,4619280,5580,5580,5580,5580,1
|
|
20250106,100300,4613700,5540,5540,5540,5540,0
|
|
20250106,100200,4613700,5540,5540,5540,5540,0
|
|
20250106,100100,4613700,5540,5540,5540,5540,0
|
|
20250106,100000,4613700,5540,5540,5540,5540,1
|
|
20250106,095900,4608160,5580,5580,5580,5580,1
|
|
20250106,095800,4602580,5580,5580,5580,5580,0
|
|
20250106,095700,4602580,5580,5580,5580,5580,2
|
|
20250106,095600,4591420,5580,5580,5580,5580,10
|
|
20250106,095500,4535620,5580,5580,5580,5580,0
|
|
20250106,095400,4535620,5580,5580,5580,5580,0
|
|
20250106,095300,4535620,5580,5580,5580,5580,0
|
|
20250106,095200,4535620,5580,5580,5580,5580,0
|
|
20250106,095100,4535620,5580,5580,5580,5580,0
|
|
20250106,095000,4535620,5580,5580,5580,5580,0
|
|
20250106,094900,4535620,5580,5570,5580,5570,2
|
|
20250106,094800,4524470,5570,5570,5570,5570,0
|
|
20250106,094700,4524470,5570,5570,5570,5570,0
|
|
20250106,094600,4524470,5570,5570,5570,5570,0
|
|
20250106,094500,4524470,5570,5570,5570,5570,0
|
|
20250106,094400,4524470,5570,5570,5570,5570,0
|
|
20250106,094300,4524470,5570,5570,5570,5570,0
|
|
20250106,094200,4524470,5570,5570,5570,5570,0
|
|
20250106,094100,4524470,5570,5570,5570,5570,0
|
|
20250106,094000,4524470,5570,5570,5570,5570,1
|
|
20250106,093900,4518900,5500,5500,5500,5500,0
|
|
20250106,093800,4518900,5500,5500,5500,5500,0
|
|
20250106,093700,4518900,5500,5500,5500,5500,0
|
|
20250106,093600,4518900,5500,5500,5500,5500,0
|
|
20250106,093500,4518900,5500,5500,5500,5500,0
|
|
20250106,093400,4518900,5500,5500,5500,5500,0
|
|
20250106,093300,4518900,5500,5500,5500,5500,0
|
|
20250106,093200,4518900,5500,5500,5500,5500,0
|
|
20250106,093100,4518900,5500,5500,5500,5500,0
|
|
20250106,093000,4518900,5500,5510,5510,5500,45
|
|
20250106,092900,4271380,5580,5580,5580,5580,0
|
|
20250106,092800,4271380,5580,5580,5580,5580,0
|
|
20250106,092700,4271380,5580,5580,5580,5580,0
|
|
20250106,092600,4271380,5580,5580,5580,5580,0
|
|
20250106,092500,4271380,5580,5580,5580,5580,0
|
|
20250106,092400,4271380,5580,5580,5580,5580,0
|
|
20250106,092300,4271380,5580,5580,5580,5580,0
|
|
20250106,092200,4271380,5580,5580,5580,5580,0
|
|
20250106,092100,4271380,5580,5580,5580,5580,0
|
|
20250106,092000,4271380,5580,5580,5580,5580,1
|
|
20250106,091900,4265800,5500,5530,5530,5500,329
|
|
20250106,091800,2455700,5540,5540,5540,5540,62
|
|
20250106,091700,2112220,5550,5550,5550,5550,0
|
|
20250106,091600,2112220,5550,5550,5550,5550,0
|
|
20250106,091500,2112220,5550,5550,5550,5550,0
|
|
20250106,091400,2112220,5550,5550,5550,5550,0
|
|
20250106,091300,2112220,5550,5550,5550,5550,0
|
|
20250106,091200,2112220,5550,5550,5550,5550,0
|
|
20250106,091100,2112220,5550,5550,5550,5550,0
|
|
20250106,091000,2112220,5550,5550,5550,5550,55
|
|
20250106,090900,1806970,5590,5590,5590,5590,0
|
|
20250106,090800,1806970,5590,5590,5590,5590,0
|
|
20250106,090700,1806970,5590,5590,5590,5590,20
|
|
20250106,090600,1695170,5550,5550,5550,5550,0
|
|
20250106,090500,1695170,5550,5550,5550,5550,0
|
|
20250106,090400,1695170,5550,5600,5600,5550,6
|
|
20250106,090300,1661820,5540,5540,5540,5540,0
|
|
20250106,090200,1661820,5540,5600,5600,5540,2
|
|
20250106,090100,1650680,5590,5590,5590,5590,132
|
|
20250106,090000,912800,5600,5600,5600,5600,163
|