698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,203500,18866910,5590,5590,5590,5590,108
|
|
20250107,203400,18866910,5590,5590,5590,5590,0
|
|
20250107,203300,18866910,5590,5590,5590,5590,0
|
|
20250107,203200,18866910,5590,5590,5590,5590,0
|
|
20250107,203100,18866910,5590,5590,5590,5590,0
|
|
20250107,203000,18866910,5590,5590,5590,5590,0
|
|
20250107,202900,18866910,5590,5590,5590,5590,0
|
|
20250107,202800,18866910,5590,5590,5590,5590,0
|
|
20250107,202700,18866910,5590,5590,5590,5590,0
|
|
20250107,202600,18866910,5590,5590,5590,5590,0
|
|
20250107,202500,18866910,5590,5590,5590,5590,0
|
|
20250107,202400,18866910,5590,5590,5590,5590,0
|
|
20250107,202300,18866910,5590,5590,5590,5590,0
|
|
20250107,202200,18866910,5590,5590,5590,5590,0
|
|
20250107,202100,18866910,5590,5590,5590,5590,0
|
|
20250107,202000,18866910,5590,5590,5590,5590,0
|
|
20250107,201900,18866910,5590,5590,5590,5590,0
|
|
20250107,201800,18866910,5590,5590,5590,5590,0
|
|
20250107,201700,18866910,5590,5590,5590,5590,0
|
|
20250107,201600,18866910,5590,5590,5590,5590,0
|
|
20250107,201500,18866910,5590,5590,5590,5590,0
|
|
20250107,201400,18866910,5590,5590,5590,5590,0
|
|
20250107,201300,18866910,5590,5590,5590,5590,0
|
|
20250107,201200,18866910,5590,5590,5590,5590,0
|
|
20250107,201100,18866910,5590,5590,5590,5590,0
|
|
20250107,201000,18866910,5590,5590,5590,5590,0
|
|
20250107,200900,18866910,5590,5590,5590,5590,0
|
|
20250107,200800,18866910,5590,5590,5590,5590,0
|
|
20250107,200700,18866910,5590,5590,5590,5590,0
|
|
20250107,200600,18866910,5590,5590,5590,5590,0
|
|
20250107,200500,18866910,5590,5590,5590,5590,108
|
|
20250107,200400,18866910,5590,5590,5590,5590,0
|
|
20250107,200300,18866910,5590,5590,5590,5590,0
|
|
20250107,200200,18866910,5590,5590,5590,5590,0
|
|
20250107,200100,18866910,5590,5590,5590,5590,0
|
|
20250107,200000,18866910,5590,5590,5590,5590,0
|
|
20250107,195900,18866910,5590,5590,5590,5590,0
|
|
20250107,195800,18866910,5590,5590,5590,5590,0
|
|
20250107,195700,18866910,5590,5590,5590,5590,0
|
|
20250107,195600,18866910,5590,5590,5590,5590,0
|
|
20250107,195500,18866910,5590,5590,5590,5590,0
|
|
20250107,195400,18866910,5590,5590,5590,5590,0
|
|
20250107,195300,18866910,5590,5590,5590,5590,0
|
|
20250107,195200,18866910,5590,5590,5590,5590,0
|
|
20250107,195100,18866910,5590,5590,5590,5590,0
|
|
20250107,195000,18866910,5590,5590,5590,5590,0
|
|
20250107,194900,18866910,5590,5590,5590,5590,0
|
|
20250107,194800,18866910,5590,5590,5590,5590,0
|
|
20250107,194700,18866910,5590,5590,5590,5590,0
|
|
20250107,194600,18866910,5590,5590,5590,5590,0
|
|
20250107,194500,18866910,5590,5590,5590,5590,0
|
|
20250107,194400,18866910,5590,5590,5590,5590,0
|
|
20250107,194300,18866910,5590,5590,5590,5590,0
|
|
20250107,194200,18866910,5590,5590,5590,5590,0
|
|
20250107,194100,18866910,5590,5590,5590,5590,0
|
|
20250107,194000,18866910,5590,5590,5590,5590,0
|
|
20250107,193900,18866910,5590,5590,5590,5590,0
|
|
20250107,193800,18866910,5590,5590,5590,5590,0
|
|
20250107,193700,18866910,5590,5590,5590,5590,0
|
|
20250107,193600,18866910,5590,5590,5590,5590,0
|
|
20250107,193500,18866910,5590,5590,5590,5590,108
|
|
20250107,193400,18866910,5590,5590,5590,5590,0
|
|
20250107,193300,18866910,5590,5590,5590,5590,0
|
|
20250107,193200,18866910,5590,5590,5590,5590,0
|
|
20250107,193100,18866910,5590,5590,5590,5590,0
|
|
20250107,193000,18866910,5590,5590,5590,5590,0
|
|
20250107,192900,18866910,5590,5590,5590,5590,0
|
|
20250107,192800,18866910,5590,5590,5590,5590,0
|
|
20250107,192700,18866910,5590,5590,5590,5590,0
|
|
20250107,192600,18866910,5590,5590,5590,5590,0
|
|
20250107,192500,18866910,5590,5590,5590,5590,0
|
|
20250107,192400,18866910,5590,5590,5590,5590,0
|
|
20250107,192300,18866910,5590,5590,5590,5590,0
|
|
20250107,192200,18866910,5590,5590,5590,5590,0
|
|
20250107,192100,18866910,5590,5590,5590,5590,0
|
|
20250107,192000,18866910,5590,5590,5590,5590,0
|
|
20250107,191900,18866910,5590,5590,5590,5590,0
|
|
20250107,191800,18866910,5590,5590,5590,5590,0
|
|
20250107,191700,18866910,5590,5590,5590,5590,0
|
|
20250107,191600,18866910,5590,5590,5590,5590,0
|
|
20250107,191500,18866910,5590,5590,5590,5590,0
|
|
20250107,191400,18866910,5590,5590,5590,5590,0
|
|
20250107,191300,18866910,5590,5590,5590,5590,0
|
|
20250107,191200,18866910,5590,5590,5590,5590,0
|
|
20250107,191100,18866910,5590,5590,5590,5590,0
|
|
20250107,191000,18866910,5590,5590,5590,5590,0
|
|
20250107,190900,18866910,5590,5590,5590,5590,0
|
|
20250107,190800,18866910,5590,5590,5590,5590,0
|
|
20250107,190700,18866910,5590,5590,5590,5590,0
|
|
20250107,190600,18866910,5590,5590,5590,5590,0
|
|
20250107,190500,18866910,5590,5590,5590,5590,108
|
|
20250107,190400,18866910,5590,5590,5590,5590,0
|
|
20250107,190300,18866910,5590,5590,5590,5590,0
|
|
20250107,190200,18866910,5590,5590,5590,5590,0
|
|
20250107,190100,18866910,5590,5590,5590,5590,0
|
|
20250107,190000,18866910,5590,5590,5590,5590,0
|
|
20250107,185900,18866910,5590,5590,5590,5590,0
|
|
20250107,185800,18866910,5590,5590,5590,5590,0
|
|
20250107,185700,18866910,5590,5590,5590,5590,0
|
|
20250107,185600,18866910,5590,5590,5590,5590,0
|
|
20250107,185500,18866910,5590,5590,5590,5590,0
|
|
20250107,185400,18866910,5590,5590,5590,5590,0
|
|
20250107,185300,18866910,5590,5590,5590,5590,0
|
|
20250107,185200,18866910,5590,5590,5590,5590,0
|
|
20250107,185100,18866910,5590,5590,5590,5590,0
|
|
20250107,185000,18866910,5590,5590,5590,5590,0
|
|
20250107,184900,18866910,5590,5590,5590,5590,0
|
|
20250107,184800,18866910,5590,5590,5590,5590,0
|
|
20250107,184700,18866910,5590,5590,5590,5590,0
|
|
20250107,184600,18866910,5590,5590,5590,5590,0
|
|
20250107,184500,18866910,5590,5590,5590,5590,0
|
|
20250107,184400,18866910,5590,5590,5590,5590,0
|
|
20250107,184300,18866910,5590,5590,5590,5590,0
|
|
20250107,184200,18866910,5590,5590,5590,5590,0
|
|
20250107,184100,18866910,5590,5590,5590,5590,0
|
|
20250107,184000,18866910,5590,5590,5590,5590,0
|
|
20250107,183900,18866910,5590,5590,5590,5590,0
|
|
20250107,183800,18866910,5590,5590,5590,5590,0
|
|
20250107,183700,18866910,5590,5590,5590,5590,0
|
|
20250107,183600,18866910,5590,5590,5590,5590,0
|
|
20250107,183500,18866910,5590,5590,5590,5590,108
|
|
20250107,183400,18866910,5590,5590,5590,5590,0
|
|
20250107,183300,18866910,5590,5590,5590,5590,0
|
|
20250107,183200,18866910,5590,5590,5590,5590,0
|
|
20250107,183100,18866910,5590,5590,5590,5590,0
|
|
20250107,183000,18866910,5590,5590,5590,5590,0
|
|
20250107,182900,18866910,5590,5590,5590,5590,0
|
|
20250107,182800,18866910,5590,5590,5590,5590,0
|
|
20250107,182700,18866910,5590,5590,5590,5590,0
|
|
20250107,182600,18866910,5590,5590,5590,5590,0
|
|
20250107,182500,18866910,5590,5590,5590,5590,0
|
|
20250107,182400,18866910,5590,5590,5590,5590,0
|
|
20250107,182300,18866910,5590,5590,5590,5590,0
|
|
20250107,182200,18866910,5590,5590,5590,5590,0
|
|
20250107,182100,18866910,5590,5590,5590,5590,0
|
|
20250107,182000,18866910,5590,5590,5590,5590,0
|
|
20250107,181900,18866910,5590,5590,5590,5590,0
|
|
20250107,181800,18866910,5590,5590,5590,5590,0
|
|
20250107,181700,18866910,5590,5590,5590,5590,0
|
|
20250107,181600,18866910,5590,5590,5590,5590,0
|
|
20250107,181500,18866910,5590,5590,5590,5590,0
|
|
20250107,181400,18866910,5590,5590,5590,5590,0
|
|
20250107,181300,18866910,5590,5590,5590,5590,0
|
|
20250107,181200,18866910,5590,5590,5590,5590,0
|
|
20250107,181100,18866910,5590,5590,5590,5590,0
|
|
20250107,181000,18866910,5590,5590,5590,5590,0
|
|
20250107,180900,18866910,5590,5590,5590,5590,0
|
|
20250107,180800,18866910,5590,5590,5590,5590,0
|
|
20250107,180700,18866910,5590,5590,5590,5590,0
|
|
20250107,180600,18866910,5590,5590,5590,5590,0
|
|
20250107,180500,18866910,5590,5590,5590,5590,108
|
|
20250107,180400,18866910,5590,5590,5590,5590,0
|
|
20250107,180300,18866910,5590,5590,5590,5590,0
|
|
20250107,180200,18866910,5590,5590,5590,5590,0
|
|
20250107,180100,18866910,5590,5590,5590,5590,0
|
|
20250107,180000,18866910,5590,5590,5590,5590,0
|
|
20250107,175900,18866910,5590,5590,5590,5590,0
|
|
20250107,175800,18866910,5590,5590,5590,5590,0
|
|
20250107,175700,18866910,5590,5590,5590,5590,0
|
|
20250107,175600,18866910,5590,5590,5590,5590,0
|
|
20250107,175500,18866910,5590,5590,5590,5590,0
|
|
20250107,175400,18866910,5590,5590,5590,5590,0
|
|
20250107,175300,18866910,5590,5590,5590,5590,0
|
|
20250107,175200,18866910,5590,5590,5590,5590,0
|
|
20250107,175100,18866910,5590,5590,5590,5590,0
|
|
20250107,175000,18866910,5590,5590,5590,5590,0
|
|
20250107,174900,18866910,5590,5590,5590,5590,0
|
|
20250107,174800,18866910,5590,5590,5590,5590,0
|
|
20250107,174700,18866910,5590,5590,5590,5590,0
|
|
20250107,174600,18866910,5590,5590,5590,5590,0
|
|
20250107,174500,18866910,5590,5590,5590,5590,0
|
|
20250107,174400,18866910,5590,5590,5590,5590,0
|
|
20250107,174300,18866910,5590,5590,5590,5590,0
|
|
20250107,174200,18866910,5590,5590,5590,5590,0
|
|
20250107,174100,18866910,5590,5590,5590,5590,0
|
|
20250107,174000,18866910,5590,5590,5590,5590,0
|
|
20250107,173900,18866910,5590,5590,5590,5590,0
|
|
20250107,173800,18866910,5590,5590,5590,5590,0
|
|
20250107,173700,18866910,5590,5590,5590,5590,0
|
|
20250107,173600,18866910,5590,5590,5590,5590,0
|
|
20250107,173500,18866910,5590,5590,5590,5590,108
|
|
20250107,173400,18866910,5590,5590,5590,5590,0
|
|
20250107,173300,18866910,5590,5590,5590,5590,0
|
|
20250107,173200,18866910,5590,5590,5590,5590,0
|
|
20250107,173100,18866910,5590,5590,5590,5590,0
|
|
20250107,173000,18866910,5590,5590,5590,5590,0
|
|
20250107,172900,18866910,5590,5590,5590,5590,0
|
|
20250107,172800,18866910,5590,5590,5590,5590,0
|
|
20250107,172700,18866910,5590,5590,5590,5590,0
|
|
20250107,172600,18866910,5590,5590,5590,5590,0
|
|
20250107,172500,18866910,5590,5590,5590,5590,0
|
|
20250107,172400,18866910,5590,5590,5590,5590,0
|
|
20250107,172300,18866910,5590,5590,5590,5590,0
|
|
20250107,172200,18866910,5590,5590,5590,5590,0
|
|
20250107,172100,18866910,5590,5590,5590,5590,0
|
|
20250107,172000,18866910,5590,5590,5590,5590,0
|
|
20250107,171900,18866910,5590,5590,5590,5590,0
|
|
20250107,171800,18866910,5590,5590,5590,5590,0
|
|
20250107,171700,18866910,5590,5590,5590,5590,0
|
|
20250107,171600,18866910,5590,5590,5590,5590,0
|
|
20250107,171500,18866910,5590,5590,5590,5590,0
|
|
20250107,171400,18866910,5590,5590,5590,5590,0
|
|
20250107,171300,18866910,5590,5590,5590,5590,0
|
|
20250107,171200,18866910,5590,5590,5590,5590,0
|
|
20250107,171100,18866910,5590,5590,5590,5590,0
|
|
20250107,171000,18866910,5590,5590,5590,5590,0
|
|
20250107,170900,18866910,5590,5590,5590,5590,0
|
|
20250107,170800,18866910,5590,5590,5590,5590,0
|
|
20250107,170700,18866910,5590,5590,5590,5590,0
|
|
20250107,170600,18866910,5590,5590,5590,5590,0
|
|
20250107,170500,18866910,5590,5590,5590,5590,108
|
|
20250107,170400,18866910,5590,5590,5590,5590,0
|
|
20250107,170300,18866910,5590,5590,5590,5590,0
|
|
20250107,170200,18866910,5590,5590,5590,5590,0
|
|
20250107,170100,18866910,5590,5590,5590,5590,0
|
|
20250107,170000,18866910,5590,5590,5590,5590,0
|
|
20250107,165900,18866910,5590,5590,5590,5590,0
|
|
20250107,165800,18866910,5590,5590,5590,5590,0
|
|
20250107,165700,18866910,5590,5590,5590,5590,0
|
|
20250107,165600,18866910,5590,5590,5590,5590,0
|
|
20250107,165500,18866910,5590,5590,5590,5590,0
|
|
20250107,165400,18866910,5590,5590,5590,5590,0
|
|
20250107,165300,18866910,5590,5590,5590,5590,0
|
|
20250107,165200,18866910,5590,5590,5590,5590,0
|
|
20250107,165100,18866910,5590,5590,5590,5590,0
|
|
20250107,165000,18866910,5590,5590,5590,5590,0
|
|
20250107,164900,18866910,5590,5590,5590,5590,0
|
|
20250107,164800,18866910,5590,5590,5590,5590,0
|
|
20250107,164700,18866910,5590,5590,5590,5590,0
|
|
20250107,164600,18866910,5590,5590,5590,5590,0
|
|
20250107,164500,18866910,5590,5590,5590,5590,0
|
|
20250107,164400,18866910,5590,5590,5590,5590,0
|
|
20250107,164300,18866910,5590,5590,5590,5590,0
|
|
20250107,164200,18866910,5590,5590,5590,5590,0
|
|
20250107,164100,18866910,5590,5590,5590,5590,0
|
|
20250107,164000,18866910,5590,5590,5590,5590,0
|
|
20250107,163900,18866910,5590,5590,5590,5590,0
|
|
20250107,163800,18866910,5590,5590,5590,5590,0
|
|
20250107,163700,18866910,5590,5590,5590,5590,0
|
|
20250107,163600,18866910,5590,5590,5590,5590,0
|
|
20250107,163500,18866910,5590,5590,5590,5590,108
|
|
20250107,163400,18866910,5590,5590,5590,5590,0
|
|
20250107,163300,18866910,5590,5590,5590,5590,0
|
|
20250107,163200,18866910,5590,5590,5590,5590,0
|
|
20250107,163100,18866910,5590,5590,5590,5590,0
|
|
20250107,163000,18866910,5590,5590,5590,5590,0
|
|
20250107,162900,18866910,5590,5590,5590,5590,0
|
|
20250107,162800,18866910,5590,5590,5590,5590,0
|
|
20250107,162700,18866910,5590,5590,5590,5590,0
|
|
20250107,162600,18866910,5590,5590,5590,5590,0
|
|
20250107,162500,18866910,5590,5590,5590,5590,0
|
|
20250107,162400,18866910,5590,5590,5590,5590,0
|
|
20250107,162300,18866910,5590,5590,5590,5590,0
|
|
20250107,162200,18866910,5590,5590,5590,5590,0
|
|
20250107,162100,18866910,5590,5590,5590,5590,0
|
|
20250107,162000,18866910,5590,5590,5590,5590,0
|
|
20250107,161900,18866910,5590,5590,5590,5590,0
|
|
20250107,161800,18866910,5590,5590,5590,5590,0
|
|
20250107,161700,18866910,5590,5590,5590,5590,0
|
|
20250107,161600,18866910,5590,5590,5590,5590,0
|
|
20250107,161500,18866910,5590,5590,5590,5590,0
|
|
20250107,161400,18866910,5590,5590,5590,5590,0
|
|
20250107,161300,18866910,5590,5590,5590,5590,0
|
|
20250107,161200,18866910,5590,5590,5590,5590,0
|
|
20250107,161100,18866910,5590,5590,5590,5590,0
|
|
20250107,161000,18866910,5590,5590,5590,5590,0
|
|
20250107,160900,18866910,5590,5590,5590,5590,0
|
|
20250107,160800,18866910,5590,5590,5590,5590,0
|
|
20250107,160700,18866910,5590,5590,5590,5590,0
|
|
20250107,160600,18866910,5590,5590,5590,5590,0
|
|
20250107,160500,18866910,5590,5590,5590,5590,108
|
|
20250107,160400,18866910,5590,5590,5590,5590,0
|
|
20250107,160300,18866910,5590,5590,5590,5590,0
|
|
20250107,160200,18866910,5590,5590,5590,5590,0
|
|
20250107,160100,18866910,5590,5590,5590,5590,0
|
|
20250107,160000,18866910,5590,5590,5590,5590,0
|
|
20250107,155900,18866910,5590,5590,5590,5590,0
|
|
20250107,155800,18866910,5590,5590,5590,5590,0
|
|
20250107,155700,18866910,5590,5590,5590,5590,0
|
|
20250107,155600,18866910,5590,5590,5590,5590,0
|
|
20250107,155500,18866910,5590,5590,5590,5590,0
|
|
20250107,155400,18866910,5590,5590,5590,5590,0
|
|
20250107,155300,18866910,5590,5590,5590,5590,0
|
|
20250107,155200,18866910,5590,5590,5590,5590,0
|
|
20250107,155100,18866910,5590,5590,5590,5590,0
|
|
20250107,155000,18866910,5590,5590,5590,5590,0
|
|
20250107,154900,18866910,5590,5590,5590,5590,0
|
|
20250107,154800,18866910,5590,5590,5590,5590,0
|
|
20250107,154700,18866910,5590,5590,5590,5590,0
|
|
20250107,154600,18866910,5590,5590,5590,5590,0
|
|
20250107,154500,18866910,5590,5590,5590,5590,0
|
|
20250107,154400,18866910,5590,5590,5590,5590,0
|
|
20250107,154300,18866910,5590,5590,5590,5590,0
|
|
20250107,154200,18866910,5590,5590,5590,5590,0
|
|
20250107,154100,18866910,5590,5590,5590,5590,0
|
|
20250107,154000,18866910,5590,5590,5590,5590,0
|
|
20250107,153900,18866910,5590,5590,5590,5590,0
|
|
20250107,153800,18866910,5590,5590,5590,5590,0
|
|
20250107,153700,18866910,5590,5590,5590,5590,0
|
|
20250107,153600,18866910,5590,5590,5590,5590,0
|
|
20250107,153500,18866910,5590,5590,5590,5590,108
|
|
20250107,153400,18866910,5590,5590,5590,5590,0
|
|
20250107,153300,18866910,5590,5590,5590,5590,0
|
|
20250107,153200,18866910,5590,5590,5590,5590,0
|
|
20250107,153100,18866910,5590,5590,5590,5590,0
|
|
20250107,153000,18866910,5590,5590,5590,5590,108
|
|
20250107,152900,18263190,5590,5590,5590,5590,0
|
|
20250107,152800,18263190,5590,5590,5590,5590,0
|
|
20250107,152700,18263190,5590,5590,5590,5590,0
|
|
20250107,152600,18263190,5590,5590,5590,5590,0
|
|
20250107,152500,18263190,5590,5590,5590,5590,0
|
|
20250107,152400,18263190,5590,5590,5590,5590,0
|
|
20250107,152300,18263190,5590,5590,5590,5590,0
|
|
20250107,152200,18263190,5590,5590,5590,5590,0
|
|
20250107,152100,18263190,5590,5590,5590,5590,0
|
|
20250107,152000,18263190,5590,5590,5590,5590,0
|
|
20250107,151900,18263190,5590,5590,5590,5590,0
|
|
20250107,151800,18263190,5590,5590,5590,5590,0
|
|
20250107,151700,18263190,5590,5590,5590,5590,0
|
|
20250107,151600,18263190,5590,5590,5590,5590,0
|
|
20250107,151500,18263190,5590,5590,5590,5590,0
|
|
20250107,151400,18263190,5590,5590,5590,5590,0
|
|
20250107,151300,18263190,5590,5590,5590,5590,0
|
|
20250107,151200,18263190,5590,5590,5590,5590,0
|
|
20250107,151100,18263190,5590,5590,5590,5590,0
|
|
20250107,151000,18263190,5590,5590,5590,5590,0
|
|
20250107,150900,18263190,5590,5590,5590,5590,0
|
|
20250107,150800,18263190,5590,5590,5590,5590,0
|
|
20250107,150700,18263190,5590,5590,5590,5590,0
|
|
20250107,150600,18263190,5590,5590,5590,5590,0
|
|
20250107,150500,18263190,5590,5590,5590,5590,0
|
|
20250107,150400,18263190,5590,5590,5590,5590,0
|
|
20250107,150300,18263190,5590,5590,5590,5590,0
|
|
20250107,150200,18263190,5590,5590,5590,5590,0
|
|
20250107,150100,18263190,5590,5590,5590,5590,0
|
|
20250107,150000,18263190,5590,5590,5590,5590,0
|
|
20250107,145900,18263190,5590,5560,5590,5560,7
|
|
20250107,145800,18224240,5560,5560,5560,5560,1
|
|
20250107,145700,18218680,5550,5550,5550,5550,0
|
|
20250107,145600,18218680,5550,5560,5560,5550,20
|
|
20250107,145500,18107660,5550,5550,5550,5550,0
|
|
20250107,145400,18107660,5550,5550,5550,5550,519
|
|
20250107,145300,15227210,5550,5570,5570,5550,439
|
|
20250107,145200,12790250,5560,5600,5600,5560,38
|
|
20250107,145100,12578930,5570,5570,5570,5570,0
|
|
20250107,145000,12578930,5570,5570,5570,5570,1
|
|
20250107,144900,12573360,5600,5600,5600,5600,0
|
|
20250107,144800,12573360,5600,5600,5600,5600,0
|
|
20250107,144700,12573360,5600,5600,5600,5600,0
|
|
20250107,144600,12573360,5600,5600,5600,5600,0
|
|
20250107,144500,12573360,5600,5600,5600,5600,0
|
|
20250107,144400,12573360,5600,5600,5600,5600,0
|
|
20250107,144300,12573360,5600,5600,5600,5600,0
|
|
20250107,144200,12573360,5600,5600,5600,5600,0
|
|
20250107,144100,12573360,5600,5600,5600,5600,0
|
|
20250107,144000,12573360,5600,5600,5600,5600,0
|
|
20250107,143900,12573360,5600,5600,5600,5600,1
|
|
20250107,143800,12567760,5570,5570,5570,5570,1
|
|
20250107,143700,12562190,5600,5600,5600,5600,0
|
|
20250107,143600,12562190,5600,5600,5600,5600,0
|
|
20250107,143500,12562190,5600,5600,5600,5600,0
|
|
20250107,143400,12562190,5600,5600,5600,5600,0
|
|
20250107,143300,12562190,5600,5600,5600,5600,0
|
|
20250107,143200,12562190,5600,5600,5600,5600,0
|
|
20250107,143100,12562190,5600,5600,5600,5600,0
|
|
20250107,143000,12562190,5600,5600,5600,5600,0
|
|
20250107,142900,12562190,5600,5600,5600,5600,0
|
|
20250107,142800,12562190,5600,5600,5600,5600,0
|
|
20250107,142700,12562190,5600,5600,5600,5600,1
|
|
20250107,142600,12556590,5560,5560,5560,5560,1
|
|
20250107,142500,12551030,5600,5600,5600,5600,0
|
|
20250107,142400,12551030,5600,5600,5600,5600,0
|
|
20250107,142300,12551030,5600,5600,5600,5600,0
|
|
20250107,142200,12551030,5600,5600,5600,5600,0
|
|
20250107,142100,12551030,5600,5600,5600,5600,0
|
|
20250107,142000,12551030,5600,5600,5600,5600,0
|
|
20250107,141900,12551030,5600,5600,5600,5600,1
|
|
20250107,141800,12545430,5570,5570,5570,5570,815
|
|
20250107,141700,8005880,5570,5600,5600,5570,2
|
|
20250107,141600,7994710,5570,5570,5570,5570,0
|
|
20250107,141500,7994710,5570,5570,5570,5570,0
|
|
20250107,141400,7994710,5570,5570,5570,5570,1
|
|
20250107,141300,7989140,5600,5600,5600,5600,0
|
|
20250107,141200,7989140,5600,5600,5600,5600,0
|
|
20250107,141100,7989140,5600,5600,5600,5600,0
|
|
20250107,141000,7989140,5600,5600,5600,5600,0
|
|
20250107,140900,7989140,5600,5600,5600,5600,0
|
|
20250107,140800,7989140,5600,5600,5600,5600,0
|
|
20250107,140700,7989140,5600,5600,5600,5600,0
|
|
20250107,140600,7989140,5600,5600,5600,5600,0
|
|
20250107,140500,7989140,5600,5600,5600,5600,0
|
|
20250107,140400,7989140,5600,5600,5600,5600,0
|
|
20250107,140300,7989140,5600,5600,5600,5600,1
|
|
20250107,140200,7983540,5560,5560,5560,5560,2
|
|
20250107,140100,7972420,5600,5600,5600,5600,0
|
|
20250107,140000,7972420,5600,5600,5600,5600,0
|
|
20250107,135900,7972420,5600,5600,5600,5600,0
|
|
20250107,135800,7972420,5600,5600,5600,5600,0
|
|
20250107,135700,7972420,5600,5600,5600,5600,0
|
|
20250107,135600,7972420,5600,5600,5600,5600,0
|
|
20250107,135500,7972420,5600,5600,5600,5600,0
|
|
20250107,135400,7972420,5600,5600,5600,5600,0
|
|
20250107,135300,7972420,5600,5600,5600,5600,0
|
|
20250107,135200,7972420,5600,5600,5600,5600,0
|
|
20250107,135100,7972420,5600,5600,5600,5600,1
|
|
20250107,135000,7966820,5570,5570,5570,5570,2
|
|
20250107,134900,7955680,5600,5600,5600,5600,0
|
|
20250107,134800,7955680,5600,5600,5600,5600,0
|
|
20250107,134700,7955680,5600,5600,5600,5600,0
|
|
20250107,134600,7955680,5600,5600,5600,5600,0
|
|
20250107,134500,7955680,5600,5600,5600,5600,0
|
|
20250107,134400,7955680,5600,5600,5600,5600,0
|
|
20250107,134300,7955680,5600,5600,5600,5600,0
|
|
20250107,134200,7955680,5600,5600,5600,5600,0
|
|
20250107,134100,7955680,5600,5600,5600,5600,0
|
|
20250107,134000,7955680,5600,5600,5600,5600,0
|
|
20250107,133900,7955680,5600,5590,5600,5590,2
|
|
20250107,133800,7944490,5570,5570,5570,5570,2
|
|
20250107,133700,7933350,5600,5600,5600,5600,0
|
|
20250107,133600,7933350,5600,5600,5600,5600,0
|
|
20250107,133500,7933350,5600,5600,5600,5600,0
|
|
20250107,133400,7933350,5600,5600,5600,5600,0
|
|
20250107,133300,7933350,5600,5600,5600,5600,10
|
|
20250107,133200,7877350,5600,5600,5600,5600,0
|
|
20250107,133100,7877350,5600,5600,5600,5600,0
|
|
20250107,133000,7877350,5600,5600,5600,5600,0
|
|
20250107,132900,7877350,5600,5600,5600,5600,0
|
|
20250107,132800,7877350,5600,5600,5600,5600,0
|
|
20250107,132700,7877350,5600,5600,5600,5600,1
|
|
20250107,132600,7871750,5560,5560,5560,5560,2
|
|
20250107,132500,7860630,5600,5600,5600,5600,0
|
|
20250107,132400,7860630,5600,5600,5600,5600,0
|
|
20250107,132300,7860630,5600,5600,5600,5600,0
|
|
20250107,132200,7860630,5600,5600,5600,5600,0
|
|
20250107,132100,7860630,5600,5600,5600,5600,0
|
|
20250107,132000,7860630,5600,5600,5600,5600,0
|
|
20250107,131900,7860630,5600,5600,5600,5600,0
|
|
20250107,131800,7860630,5600,5600,5600,5600,0
|
|
20250107,131700,7860630,5600,5600,5600,5600,0
|
|
20250107,131600,7860630,5600,5600,5600,5600,0
|
|
20250107,131500,7860630,5600,5600,5600,5600,1
|
|
20250107,131400,7855030,5570,5570,5570,5570,2
|
|
20250107,131300,7843890,5600,5600,5600,5600,0
|
|
20250107,131200,7843890,5600,5600,5600,5600,0
|
|
20250107,131100,7843890,5600,5600,5600,5600,0
|
|
20250107,131000,7843890,5600,5600,5600,5600,0
|
|
20250107,130900,7843890,5600,5600,5600,5600,0
|
|
20250107,130800,7843890,5600,5600,5600,5600,0
|
|
20250107,130700,7843890,5600,5600,5600,5600,0
|
|
20250107,130600,7843890,5600,5600,5600,5600,0
|
|
20250107,130500,7843890,5600,5600,5600,5600,0
|
|
20250107,130400,7843890,5600,5600,5600,5600,0
|
|
20250107,130300,7843890,5600,5600,5600,5600,1
|
|
20250107,130200,7838290,5570,5570,5570,5570,2
|
|
20250107,130100,7827150,5600,5600,5600,5600,0
|
|
20250107,130000,7827150,5600,5600,5600,5600,0
|
|
20250107,125900,7827150,5600,5600,5600,5600,0
|
|
20250107,125800,7827150,5600,5600,5600,5600,0
|
|
20250107,125700,7827150,5600,5600,5600,5600,0
|
|
20250107,125600,7827150,5600,5600,5600,5600,0
|
|
20250107,125500,7827150,5600,5600,5600,5600,0
|
|
20250107,125400,7827150,5600,5600,5600,5600,0
|
|
20250107,125300,7827150,5600,5600,5600,5600,0
|
|
20250107,125200,7827150,5600,5600,5600,5600,0
|
|
20250107,125100,7827150,5600,5600,5600,5600,1
|
|
20250107,125000,7821550,5560,5560,5560,5560,2
|
|
20250107,124900,7810430,5600,5600,5600,5600,0
|
|
20250107,124800,7810430,5600,5600,5600,5600,0
|
|
20250107,124700,7810430,5600,5600,5600,5600,0
|
|
20250107,124600,7810430,5600,5600,5600,5600,0
|
|
20250107,124500,7810430,5600,5600,5600,5600,0
|
|
20250107,124400,7810430,5600,5600,5600,5600,0
|
|
20250107,124300,7810430,5600,5600,5600,5600,0
|
|
20250107,124200,7810430,5600,5600,5600,5600,0
|
|
20250107,124100,7810430,5600,5600,5600,5600,0
|
|
20250107,124000,7810430,5600,5600,5600,5600,0
|
|
20250107,123900,7810430,5600,5600,5600,5600,1
|
|
20250107,123800,7804830,5560,5570,5570,5560,2
|
|
20250107,123700,7793700,5600,5600,5600,5600,0
|
|
20250107,123600,7793700,5600,5600,5600,5600,0
|
|
20250107,123500,7793700,5600,5600,5600,5600,0
|
|
20250107,123400,7793700,5600,5600,5600,5600,0
|
|
20250107,123300,7793700,5600,5600,5600,5600,0
|
|
20250107,123200,7793700,5600,5600,5600,5600,0
|
|
20250107,123100,7793700,5600,5600,5600,5600,0
|
|
20250107,123000,7793700,5600,5600,5600,5600,0
|
|
20250107,122900,7793700,5600,5600,5600,5600,0
|
|
20250107,122800,7793700,5600,5600,5600,5600,0
|
|
20250107,122700,7793700,5600,5600,5600,5600,1
|
|
20250107,122600,7788100,5570,5570,5570,5570,2
|
|
20250107,122500,7776960,5610,5610,5610,5610,0
|
|
20250107,122400,7776960,5610,5610,5610,5610,0
|
|
20250107,122300,7776960,5610,5580,5610,5580,84
|
|
20250107,122200,7307660,5580,5570,5580,5570,134
|
|
20250107,122100,6561270,5570,5570,5570,5570,0
|
|
20250107,122000,6561270,5570,5570,5570,5570,0
|
|
20250107,121900,6561270,5570,5570,5570,5570,0
|
|
20250107,121800,6561270,5570,5570,5570,5570,0
|
|
20250107,121700,6561270,5570,5570,5570,5570,0
|
|
20250107,121600,6561270,5570,5570,5570,5570,1
|
|
20250107,121500,6555700,5550,5550,5550,5550,0
|
|
20250107,121400,6555700,5550,5550,5550,5550,2
|
|
20250107,121300,6544600,5570,5570,5570,5570,13
|
|
20250107,121200,6472190,5570,5570,5570,5570,1
|
|
20250107,121100,6466620,5540,5540,5540,5540,0
|
|
20250107,121000,6466620,5540,5540,5540,5540,0
|
|
20250107,120900,6466620,5540,5540,5540,5540,0
|
|
20250107,120800,6466620,5540,5540,5540,5540,0
|
|
20250107,120700,6466620,5540,5540,5540,5540,0
|
|
20250107,120600,6466620,5540,5540,5540,5540,0
|
|
20250107,120500,6466620,5540,5540,5540,5540,0
|
|
20250107,120400,6466620,5540,5540,5540,5540,0
|
|
20250107,120300,6466620,5540,5540,5540,5540,0
|
|
20250107,120200,6466620,5540,5540,5540,5540,2
|
|
20250107,120100,6455540,5570,5570,5570,5570,0
|
|
20250107,120000,6455540,5570,5570,5570,5570,0
|
|
20250107,115900,6455540,5570,5570,5570,5570,0
|
|
20250107,115800,6455540,5570,5570,5570,5570,0
|
|
20250107,115700,6455540,5570,5570,5570,5570,0
|
|
20250107,115600,6455540,5570,5570,5570,5570,0
|
|
20250107,115500,6455540,5570,5570,5570,5570,0
|
|
20250107,115400,6455540,5570,5570,5570,5570,0
|
|
20250107,115300,6455540,5570,5570,5570,5570,1
|
|
20250107,115200,6449970,5530,5530,5530,5530,0
|
|
20250107,115100,6449970,5530,5530,5530,5530,0
|
|
20250107,115000,6449970,5530,5530,5530,5530,2
|
|
20250107,114900,6438910,5530,5530,5530,5530,0
|
|
20250107,114800,6438910,5530,5530,5530,5530,0
|
|
20250107,114700,6438910,5530,5530,5530,5530,0
|
|
20250107,114600,6438910,5530,5530,5530,5530,0
|
|
20250107,114500,6438910,5530,5530,5530,5530,0
|
|
20250107,114400,6438910,5530,5530,5530,5530,0
|
|
20250107,114300,6438910,5530,5530,5530,5530,0
|
|
20250107,114200,6438910,5530,5530,5530,5530,0
|
|
20250107,114100,6438910,5530,5530,5530,5530,0
|
|
20250107,114000,6438910,5530,5530,5530,5530,0
|
|
20250107,113900,6438910,5530,5530,5530,5530,0
|
|
20250107,113800,6438910,5530,5550,5550,5530,2
|
|
20250107,113700,6427830,5570,5570,5570,5570,0
|
|
20250107,113600,6427830,5570,5570,5570,5570,0
|
|
20250107,113500,6427830,5570,5570,5570,5570,0
|
|
20250107,113400,6427830,5570,5570,5570,5570,1
|
|
20250107,113300,6422260,5550,5550,5550,5550,0
|
|
20250107,113200,6422260,5550,5550,5550,5550,0
|
|
20250107,113100,6422260,5550,5550,5550,5550,0
|
|
20250107,113000,6422260,5550,5550,5550,5550,0
|
|
20250107,112900,6422260,5550,5550,5550,5550,0
|
|
20250107,112800,6422260,5550,5550,5550,5550,0
|
|
20250107,112700,6422260,5550,5550,5550,5550,0
|
|
20250107,112600,6422260,5550,5550,5550,5550,2
|
|
20250107,112500,6411160,5570,5570,5570,5570,0
|
|
20250107,112400,6411160,5570,5570,5570,5570,0
|
|
20250107,112300,6411160,5570,5570,5570,5570,0
|
|
20250107,112200,6411160,5570,5570,5570,5570,0
|
|
20250107,112100,6411160,5570,5570,5570,5570,0
|
|
20250107,112000,6411160,5570,5570,5570,5570,0
|
|
20250107,111900,6411160,5570,5570,5570,5570,0
|
|
20250107,111800,6411160,5570,5570,5570,5570,0
|
|
20250107,111700,6411160,5570,5570,5570,5570,1
|
|
20250107,111600,6405590,5560,5560,5560,5560,437
|
|
20250107,111500,3975870,5560,5560,5560,5560,0
|
|
20250107,111400,3975870,5560,5560,5560,5560,2
|
|
20250107,111300,3964750,5570,5570,5570,5570,0
|
|
20250107,111200,3964750,5570,5570,5570,5570,8
|
|
20250107,111100,3920190,5570,5570,5570,5570,0
|
|
20250107,111000,3920190,5570,5570,5570,5570,0
|
|
20250107,110900,3920190,5570,5570,5570,5570,0
|
|
20250107,110800,3920190,5570,5570,5570,5570,0
|
|
20250107,110700,3920190,5570,5570,5570,5570,0
|
|
20250107,110600,3920190,5570,5570,5570,5570,0
|
|
20250107,110500,3920190,5570,5570,5570,5570,0
|
|
20250107,110400,3920190,5570,5570,5570,5570,0
|
|
20250107,110300,3920190,5570,5570,5570,5570,10
|
|
20250107,110200,3864490,5560,5560,5560,5560,2
|
|
20250107,110100,3853370,5570,5570,5570,5570,0
|
|
20250107,110000,3853370,5570,5570,5570,5570,0
|
|
20250107,105900,3853370,5570,5570,5570,5570,0
|
|
20250107,105800,3853370,5570,5570,5570,5570,0
|
|
20250107,105700,3853370,5570,5570,5570,5570,0
|
|
20250107,105600,3853370,5570,5570,5570,5570,1
|
|
20250107,105500,3847800,5560,5560,5560,5560,0
|
|
20250107,105400,3847800,5560,5560,5560,5560,0
|
|
20250107,105300,3847800,5560,5560,5560,5560,0
|
|
20250107,105200,3847800,5560,5560,5560,5560,0
|
|
20250107,105100,3847800,5560,5560,5560,5560,0
|
|
20250107,105000,3847800,5560,5560,5560,5560,0
|
|
20250107,104900,3847800,5560,5560,5560,5560,0
|
|
20250107,104800,3847800,5560,5560,5560,5560,0
|
|
20250107,104700,3847800,5560,5560,5560,5560,0
|
|
20250107,104600,3847800,5560,5560,5560,5560,0
|
|
20250107,104500,3847800,5560,5560,5560,5560,0
|
|
20250107,104400,3847800,5560,5560,5560,5560,0
|
|
20250107,104300,3847800,5560,5550,5560,5550,103
|
|
20250107,104200,3275150,5530,5530,5530,5530,0
|
|
20250107,104100,3275150,5530,5530,5530,5530,0
|
|
20250107,104000,3275150,5530,5530,5530,5530,0
|
|
20250107,103900,3275150,5530,5530,5530,5530,0
|
|
20250107,103800,3275150,5530,5530,5530,5530,0
|
|
20250107,103700,3275150,5530,5530,5530,5530,0
|
|
20250107,103600,3275150,5530,5540,5540,5530,40
|
|
20250107,103500,3053800,5550,5550,5550,5550,0
|
|
20250107,103400,3053800,5550,5550,5550,5550,0
|
|
20250107,103300,3053800,5550,5550,5550,5550,0
|
|
20250107,103200,3053800,5550,5550,5550,5550,0
|
|
20250107,103100,3053800,5550,5550,5550,5550,0
|
|
20250107,103000,3053800,5550,5550,5550,5550,2
|
|
20250107,102900,3042700,5570,5570,5570,5570,0
|
|
20250107,102800,3042700,5570,5570,5570,5570,0
|
|
20250107,102700,3042700,5570,5570,5570,5570,0
|
|
20250107,102600,3042700,5570,5570,5570,5570,0
|
|
20250107,102500,3042700,5570,5570,5570,5570,0
|
|
20250107,102400,3042700,5570,5570,5570,5570,0
|
|
20250107,102300,3042700,5570,5570,5570,5570,0
|
|
20250107,102200,3042700,5570,5570,5570,5570,0
|
|
20250107,102100,3042700,5570,5570,5570,5570,0
|
|
20250107,102000,3042700,5570,5570,5570,5570,10
|
|
20250107,101900,2987000,5570,5570,5570,5570,0
|
|
20250107,101800,2987000,5570,5570,5570,5570,0
|
|
20250107,101700,2987000,5570,5570,5570,5570,0
|
|
20250107,101600,2987000,5570,5570,5570,5570,0
|
|
20250107,101500,2987000,5570,5570,5570,5570,0
|
|
20250107,101400,2987000,5570,5570,5570,5570,10
|
|
20250107,101300,2931300,5570,5570,5570,5570,1
|
|
20250107,101200,2925730,5530,5530,5530,5530,0
|
|
20250107,101100,2925730,5530,5530,5530,5530,0
|
|
20250107,101000,2925730,5530,5530,5530,5530,162
|
|
20250107,100900,2029870,5530,5530,5530,5530,0
|
|
20250107,100800,2029870,5530,5530,5530,5530,90
|
|
20250107,100700,1532170,5520,5520,5520,5520,0
|
|
20250107,100600,1532170,5520,5520,5520,5520,0
|
|
20250107,100500,1532170,5520,5520,5520,5520,1
|
|
20250107,100400,1526650,5530,5530,5530,5530,0
|
|
20250107,100300,1526650,5530,5530,5530,5530,1
|
|
20250107,100200,1521120,5530,5530,5530,5530,0
|
|
20250107,100100,1521120,5530,5530,5530,5530,5
|
|
20250107,100000,1493470,5530,5530,5530,5530,0
|
|
20250107,095900,1493470,5530,5530,5530,5530,0
|
|
20250107,095800,1493470,5530,5530,5530,5530,0
|
|
20250107,095700,1493470,5530,5530,5530,5530,0
|
|
20250107,095600,1493470,5530,5530,5530,5530,0
|
|
20250107,095500,1493470,5530,5540,5540,5530,11
|
|
20250107,095400,1432610,5570,5570,5570,5570,0
|
|
20250107,095300,1432610,5570,5570,5570,5570,0
|
|
20250107,095200,1432610,5570,5570,5570,5570,0
|
|
20250107,095100,1432610,5570,5570,5570,5570,0
|
|
20250107,095000,1432610,5570,5570,5570,5570,6
|
|
20250107,094900,1399190,5570,5570,5570,5570,0
|
|
20250107,094800,1399190,5570,5570,5570,5570,0
|
|
20250107,094700,1399190,5570,5570,5570,5570,0
|
|
20250107,094600,1399190,5570,5570,5570,5570,0
|
|
20250107,094500,1399190,5570,5570,5570,5570,0
|
|
20250107,094400,1399190,5570,5570,5570,5570,0
|
|
20250107,094300,1399190,5570,5570,5570,5570,1
|
|
20250107,094200,1393620,5570,5570,5570,5570,2
|
|
20250107,094100,1382480,5540,5540,5540,5540,20
|
|
20250107,094000,1271680,5570,5570,5570,5570,0
|
|
20250107,093900,1271680,5570,5570,5570,5570,0
|
|
20250107,093800,1271680,5570,5570,5570,5570,0
|
|
20250107,093700,1271680,5570,5570,5570,5570,0
|
|
20250107,093600,1271680,5570,5570,5570,5570,0
|
|
20250107,093500,1271680,5570,5570,5570,5570,0
|
|
20250107,093400,1271680,5570,5570,5570,5570,0
|
|
20250107,093300,1271680,5570,5570,5570,5570,1
|
|
20250107,093200,1266110,5530,5530,5530,5530,0
|
|
20250107,093100,1266110,5530,5530,5530,5530,0
|
|
20250107,093000,1266110,5530,5530,5530,5530,0
|
|
20250107,092900,1266110,5530,5530,5530,5530,0
|
|
20250107,092800,1266110,5530,5530,5530,5530,0
|
|
20250107,092700,1266110,5530,5530,5530,5530,1
|
|
20250107,092600,1260580,5610,5610,5610,5610,0
|
|
20250107,092500,1260580,5610,5610,5610,5610,0
|
|
20250107,092400,1260580,5610,5610,5610,5610,0
|
|
20250107,092300,1260580,5610,5610,5610,5610,0
|
|
20250107,092200,1260580,5610,5610,5610,5610,0
|
|
20250107,092100,1260580,5610,5610,5610,5610,0
|
|
20250107,092000,1260580,5610,5610,5610,5610,0
|
|
20250107,091900,1260580,5610,5610,5610,5610,0
|
|
20250107,091800,1260580,5610,5610,5610,5610,0
|
|
20250107,091700,1260580,5610,5610,5610,5610,0
|
|
20250107,091600,1260580,5610,5600,5610,5600,2
|
|
20250107,091500,1249370,5590,5540,5590,5540,194
|
|
20250107,091400,172590,5540,5540,5540,5540,0
|
|
20250107,091300,172590,5540,5530,5540,5530,3
|
|
20250107,091200,155990,5510,5510,5510,5510,0
|
|
20250107,091100,155990,5510,5510,5510,5510,0
|
|
20250107,091000,155990,5510,5510,5510,5510,0
|
|
20250107,090900,155990,5510,5510,5510,5510,1
|
|
20250107,090800,150480,5530,5530,5530,5530,0
|
|
20250107,090700,150480,5530,5530,5530,5530,1
|
|
20250107,090600,144950,5620,5620,5620,5620,0
|
|
20250107,090500,144950,5620,5620,5620,5620,0
|
|
20250107,090400,144950,5620,5620,5620,5620,0
|
|
20250107,090300,144950,5620,5620,5620,5620,0
|
|
20250107,090200,144950,5620,5620,5620,5620,0
|
|
20250107,090100,144950,5620,5620,5620,5620,0
|
|
20250107,090000,144950,5620,5550,5620,5540,26
|