699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,203600,13606830,5560,5560,5560,5560,95
|
|
20250108,203500,13606830,5560,5560,5560,5560,0
|
|
20250108,203400,13606830,5560,5560,5560,5560,0
|
|
20250108,203300,13606830,5560,5560,5560,5560,0
|
|
20250108,203200,13606830,5560,5560,5560,5560,0
|
|
20250108,203100,13606830,5560,5560,5560,5560,0
|
|
20250108,203000,13606830,5560,5560,5560,5560,0
|
|
20250108,202900,13606830,5560,5560,5560,5560,0
|
|
20250108,202800,13606830,5560,5560,5560,5560,0
|
|
20250108,202700,13606830,5560,5560,5560,5560,0
|
|
20250108,202600,13606830,5560,5560,5560,5560,0
|
|
20250108,202500,13606830,5560,5560,5560,5560,0
|
|
20250108,202400,13606830,5560,5560,5560,5560,0
|
|
20250108,202300,13606830,5560,5560,5560,5560,0
|
|
20250108,202200,13606830,5560,5560,5560,5560,0
|
|
20250108,202100,13606830,5560,5560,5560,5560,0
|
|
20250108,202000,13606830,5560,5560,5560,5560,0
|
|
20250108,201900,13606830,5560,5560,5560,5560,0
|
|
20250108,201800,13606830,5560,5560,5560,5560,0
|
|
20250108,201700,13606830,5560,5560,5560,5560,0
|
|
20250108,201600,13606830,5560,5560,5560,5560,0
|
|
20250108,201500,13606830,5560,5560,5560,5560,0
|
|
20250108,201400,13606830,5560,5560,5560,5560,0
|
|
20250108,201300,13606830,5560,5560,5560,5560,0
|
|
20250108,201200,13606830,5560,5560,5560,5560,0
|
|
20250108,201100,13606830,5560,5560,5560,5560,0
|
|
20250108,201000,13606830,5560,5560,5560,5560,0
|
|
20250108,200900,13606830,5560,5560,5560,5560,0
|
|
20250108,200800,13606830,5560,5560,5560,5560,0
|
|
20250108,200700,13606830,5560,5560,5560,5560,0
|
|
20250108,200600,13606830,5560,5560,5560,5560,95
|
|
20250108,200500,13606830,5560,5560,5560,5560,0
|
|
20250108,200400,13606830,5560,5560,5560,5560,0
|
|
20250108,200300,13606830,5560,5560,5560,5560,0
|
|
20250108,200200,13606830,5560,5560,5560,5560,0
|
|
20250108,200100,13606830,5560,5560,5560,5560,0
|
|
20250108,200000,13606830,5560,5560,5560,5560,0
|
|
20250108,195900,13606830,5560,5560,5560,5560,0
|
|
20250108,195800,13606830,5560,5560,5560,5560,0
|
|
20250108,195700,13606830,5560,5560,5560,5560,0
|
|
20250108,195600,13606830,5560,5560,5560,5560,0
|
|
20250108,195500,13606830,5560,5560,5560,5560,0
|
|
20250108,195400,13606830,5560,5560,5560,5560,0
|
|
20250108,195300,13606830,5560,5560,5560,5560,0
|
|
20250108,195200,13606830,5560,5560,5560,5560,0
|
|
20250108,195100,13606830,5560,5560,5560,5560,0
|
|
20250108,195000,13606830,5560,5560,5560,5560,0
|
|
20250108,194900,13606830,5560,5560,5560,5560,0
|
|
20250108,194800,13606830,5560,5560,5560,5560,0
|
|
20250108,194700,13606830,5560,5560,5560,5560,0
|
|
20250108,194600,13606830,5560,5560,5560,5560,0
|
|
20250108,194500,13606830,5560,5560,5560,5560,0
|
|
20250108,194400,13606830,5560,5560,5560,5560,0
|
|
20250108,194300,13606830,5560,5560,5560,5560,0
|
|
20250108,194200,13606830,5560,5560,5560,5560,0
|
|
20250108,194100,13606830,5560,5560,5560,5560,0
|
|
20250108,194000,13606830,5560,5560,5560,5560,0
|
|
20250108,193900,13606830,5560,5560,5560,5560,0
|
|
20250108,193800,13606830,5560,5560,5560,5560,0
|
|
20250108,193700,13606830,5560,5560,5560,5560,0
|
|
20250108,193600,13606830,5560,5560,5560,5560,95
|
|
20250108,193500,13606830,5560,5560,5560,5560,0
|
|
20250108,193400,13606830,5560,5560,5560,5560,0
|
|
20250108,193300,13606830,5560,5560,5560,5560,0
|
|
20250108,193200,13606830,5560,5560,5560,5560,0
|
|
20250108,193100,13606830,5560,5560,5560,5560,0
|
|
20250108,193000,13606830,5560,5560,5560,5560,0
|
|
20250108,192900,13606830,5560,5560,5560,5560,0
|
|
20250108,192800,13606830,5560,5560,5560,5560,0
|
|
20250108,192700,13606830,5560,5560,5560,5560,0
|
|
20250108,192600,13606830,5560,5560,5560,5560,0
|
|
20250108,192500,13606830,5560,5560,5560,5560,0
|
|
20250108,192400,13606830,5560,5560,5560,5560,0
|
|
20250108,192300,13606830,5560,5560,5560,5560,0
|
|
20250108,192200,13606830,5560,5560,5560,5560,0
|
|
20250108,192100,13606830,5560,5560,5560,5560,0
|
|
20250108,192000,13606830,5560,5560,5560,5560,0
|
|
20250108,191900,13606830,5560,5560,5560,5560,0
|
|
20250108,191800,13606830,5560,5560,5560,5560,0
|
|
20250108,191700,13606830,5560,5560,5560,5560,0
|
|
20250108,191600,13606830,5560,5560,5560,5560,0
|
|
20250108,191500,13606830,5560,5560,5560,5560,0
|
|
20250108,191400,13606830,5560,5560,5560,5560,0
|
|
20250108,191300,13606830,5560,5560,5560,5560,0
|
|
20250108,191200,13606830,5560,5560,5560,5560,0
|
|
20250108,191100,13606830,5560,5560,5560,5560,0
|
|
20250108,191000,13606830,5560,5560,5560,5560,0
|
|
20250108,190900,13606830,5560,5560,5560,5560,0
|
|
20250108,190800,13606830,5560,5560,5560,5560,0
|
|
20250108,190700,13606830,5560,5560,5560,5560,0
|
|
20250108,190600,13606830,5560,5560,5560,5560,95
|
|
20250108,190500,13606830,5560,5560,5560,5560,0
|
|
20250108,190400,13606830,5560,5560,5560,5560,0
|
|
20250108,190300,13606830,5560,5560,5560,5560,0
|
|
20250108,190200,13606830,5560,5560,5560,5560,0
|
|
20250108,190100,13606830,5560,5560,5560,5560,0
|
|
20250108,190000,13606830,5560,5560,5560,5560,0
|
|
20250108,185900,13606830,5560,5560,5560,5560,0
|
|
20250108,185800,13606830,5560,5560,5560,5560,0
|
|
20250108,185700,13606830,5560,5560,5560,5560,0
|
|
20250108,185600,13606830,5560,5560,5560,5560,0
|
|
20250108,185500,13606830,5560,5560,5560,5560,0
|
|
20250108,185400,13606830,5560,5560,5560,5560,0
|
|
20250108,185300,13606830,5560,5560,5560,5560,0
|
|
20250108,185200,13606830,5560,5560,5560,5560,0
|
|
20250108,185100,13606830,5560,5560,5560,5560,0
|
|
20250108,185000,13606830,5560,5560,5560,5560,0
|
|
20250108,184900,13606830,5560,5560,5560,5560,0
|
|
20250108,184800,13606830,5560,5560,5560,5560,0
|
|
20250108,184700,13606830,5560,5560,5560,5560,0
|
|
20250108,184600,13606830,5560,5560,5560,5560,0
|
|
20250108,184500,13606830,5560,5560,5560,5560,0
|
|
20250108,184400,13606830,5560,5560,5560,5560,0
|
|
20250108,184300,13606830,5560,5560,5560,5560,0
|
|
20250108,184200,13606830,5560,5560,5560,5560,0
|
|
20250108,184100,13606830,5560,5560,5560,5560,0
|
|
20250108,184000,13606830,5560,5560,5560,5560,0
|
|
20250108,183900,13606830,5560,5560,5560,5560,0
|
|
20250108,183800,13606830,5560,5560,5560,5560,0
|
|
20250108,183700,13606830,5560,5560,5560,5560,0
|
|
20250108,183600,13606830,5560,5560,5560,5560,95
|
|
20250108,183500,13606830,5560,5560,5560,5560,0
|
|
20250108,183400,13606830,5560,5560,5560,5560,0
|
|
20250108,183300,13606830,5560,5560,5560,5560,0
|
|
20250108,183200,13606830,5560,5560,5560,5560,0
|
|
20250108,183100,13606830,5560,5560,5560,5560,0
|
|
20250108,183000,13606830,5560,5560,5560,5560,0
|
|
20250108,182900,13606830,5560,5560,5560,5560,0
|
|
20250108,182800,13606830,5560,5560,5560,5560,0
|
|
20250108,182700,13606830,5560,5560,5560,5560,0
|
|
20250108,182600,13606830,5560,5560,5560,5560,0
|
|
20250108,182500,13606830,5560,5560,5560,5560,0
|
|
20250108,182400,13606830,5560,5560,5560,5560,0
|
|
20250108,182300,13606830,5560,5560,5560,5560,0
|
|
20250108,182200,13606830,5560,5560,5560,5560,0
|
|
20250108,182100,13606830,5560,5560,5560,5560,0
|
|
20250108,182000,13606830,5560,5560,5560,5560,0
|
|
20250108,181900,13606830,5560,5560,5560,5560,0
|
|
20250108,181800,13606830,5560,5560,5560,5560,0
|
|
20250108,181700,13606830,5560,5560,5560,5560,0
|
|
20250108,181600,13606830,5560,5560,5560,5560,0
|
|
20250108,181500,13606830,5560,5560,5560,5560,0
|
|
20250108,181400,13606830,5560,5560,5560,5560,0
|
|
20250108,181300,13606830,5560,5560,5560,5560,0
|
|
20250108,181200,13606830,5560,5560,5560,5560,0
|
|
20250108,181100,13606830,5560,5560,5560,5560,0
|
|
20250108,181000,13606830,5560,5560,5560,5560,0
|
|
20250108,180900,13606830,5560,5560,5560,5560,0
|
|
20250108,180800,13606830,5560,5560,5560,5560,0
|
|
20250108,180700,13606830,5560,5560,5560,5560,0
|
|
20250108,180600,13606830,5560,5560,5560,5560,95
|
|
20250108,180500,13606830,5560,5560,5560,5560,0
|
|
20250108,180400,13606830,5560,5560,5560,5560,0
|
|
20250108,180300,13606830,5560,5560,5560,5560,0
|
|
20250108,180200,13606830,5560,5560,5560,5560,0
|
|
20250108,180100,13606830,5560,5560,5560,5560,0
|
|
20250108,180000,13606830,5560,5560,5560,5560,0
|
|
20250108,175900,13606830,5560,5560,5560,5560,0
|
|
20250108,175800,13606830,5560,5560,5560,5560,0
|
|
20250108,175700,13606830,5560,5560,5560,5560,0
|
|
20250108,175600,13606830,5560,5560,5560,5560,0
|
|
20250108,175500,13606830,5560,5560,5560,5560,0
|
|
20250108,175400,13606830,5560,5560,5560,5560,0
|
|
20250108,175300,13606830,5560,5560,5560,5560,0
|
|
20250108,175200,13606830,5560,5560,5560,5560,0
|
|
20250108,175100,13606830,5560,5560,5560,5560,0
|
|
20250108,175000,13606830,5560,5560,5560,5560,0
|
|
20250108,174900,13606830,5560,5560,5560,5560,0
|
|
20250108,174800,13606830,5560,5560,5560,5560,0
|
|
20250108,174700,13606830,5560,5560,5560,5560,0
|
|
20250108,174600,13606830,5560,5560,5560,5560,0
|
|
20250108,174500,13606830,5560,5560,5560,5560,0
|
|
20250108,174400,13606830,5560,5560,5560,5560,0
|
|
20250108,174300,13606830,5560,5560,5560,5560,0
|
|
20250108,174200,13606830,5560,5560,5560,5560,0
|
|
20250108,174100,13606830,5560,5560,5560,5560,0
|
|
20250108,174000,13606830,5560,5560,5560,5560,0
|
|
20250108,173900,13606830,5560,5560,5560,5560,0
|
|
20250108,173800,13606830,5560,5560,5560,5560,0
|
|
20250108,173700,13606830,5560,5560,5560,5560,0
|
|
20250108,173600,13606830,5560,5560,5560,5560,95
|
|
20250108,173500,13606830,5560,5560,5560,5560,0
|
|
20250108,173400,13606830,5560,5560,5560,5560,0
|
|
20250108,173300,13606830,5560,5560,5560,5560,0
|
|
20250108,173200,13606830,5560,5560,5560,5560,0
|
|
20250108,173100,13606830,5560,5560,5560,5560,0
|
|
20250108,173000,13606830,5560,5560,5560,5560,0
|
|
20250108,172900,13606830,5560,5560,5560,5560,0
|
|
20250108,172800,13606830,5560,5560,5560,5560,0
|
|
20250108,172700,13606830,5560,5560,5560,5560,0
|
|
20250108,172600,13606830,5560,5560,5560,5560,0
|
|
20250108,172500,13606830,5560,5560,5560,5560,0
|
|
20250108,172400,13606830,5560,5560,5560,5560,0
|
|
20250108,172300,13606830,5560,5560,5560,5560,0
|
|
20250108,172200,13606830,5560,5560,5560,5560,0
|
|
20250108,172100,13606830,5560,5560,5560,5560,0
|
|
20250108,172000,13606830,5560,5560,5560,5560,0
|
|
20250108,171900,13606830,5560,5560,5560,5560,0
|
|
20250108,171800,13606830,5560,5560,5560,5560,0
|
|
20250108,171700,13606830,5560,5560,5560,5560,0
|
|
20250108,171600,13606830,5560,5560,5560,5560,0
|
|
20250108,171500,13606830,5560,5560,5560,5560,0
|
|
20250108,171400,13606830,5560,5560,5560,5560,0
|
|
20250108,171300,13606830,5560,5560,5560,5560,0
|
|
20250108,171200,13606830,5560,5560,5560,5560,0
|
|
20250108,171100,13606830,5560,5560,5560,5560,0
|
|
20250108,171000,13606830,5560,5560,5560,5560,0
|
|
20250108,170900,13606830,5560,5560,5560,5560,0
|
|
20250108,170800,13606830,5560,5560,5560,5560,0
|
|
20250108,170700,13606830,5560,5560,5560,5560,0
|
|
20250108,170600,13606830,5560,5560,5560,5560,95
|
|
20250108,170500,13606830,5560,5560,5560,5560,0
|
|
20250108,170400,13606830,5560,5560,5560,5560,0
|
|
20250108,170300,13606830,5560,5560,5560,5560,0
|
|
20250108,170200,13606830,5560,5560,5560,5560,0
|
|
20250108,170100,13606830,5560,5560,5560,5560,0
|
|
20250108,170000,13606830,5560,5560,5560,5560,0
|
|
20250108,165900,13606830,5560,5560,5560,5560,0
|
|
20250108,165800,13606830,5560,5560,5560,5560,0
|
|
20250108,165700,13606830,5560,5560,5560,5560,0
|
|
20250108,165600,13606830,5560,5560,5560,5560,0
|
|
20250108,165500,13606830,5560,5560,5560,5560,0
|
|
20250108,165400,13606830,5560,5560,5560,5560,0
|
|
20250108,165300,13606830,5560,5560,5560,5560,0
|
|
20250108,165200,13606830,5560,5560,5560,5560,0
|
|
20250108,165100,13606830,5560,5560,5560,5560,0
|
|
20250108,165000,13606830,5560,5560,5560,5560,0
|
|
20250108,164900,13606830,5560,5560,5560,5560,0
|
|
20250108,164800,13606830,5560,5560,5560,5560,0
|
|
20250108,164700,13606830,5560,5560,5560,5560,0
|
|
20250108,164600,13606830,5560,5560,5560,5560,0
|
|
20250108,164500,13606830,5560,5560,5560,5560,0
|
|
20250108,164400,13606830,5560,5560,5560,5560,0
|
|
20250108,164300,13606830,5560,5560,5560,5560,0
|
|
20250108,164200,13606830,5560,5560,5560,5560,0
|
|
20250108,164100,13606830,5560,5560,5560,5560,0
|
|
20250108,164000,13606830,5560,5560,5560,5560,0
|
|
20250108,163900,13606830,5560,5560,5560,5560,0
|
|
20250108,163800,13606830,5560,5560,5560,5560,0
|
|
20250108,163700,13606830,5560,5560,5560,5560,0
|
|
20250108,163600,13606830,5560,5560,5560,5560,95
|
|
20250108,163500,13606830,5560,5560,5560,5560,0
|
|
20250108,163400,13606830,5560,5560,5560,5560,0
|
|
20250108,163300,13606830,5560,5560,5560,5560,0
|
|
20250108,163200,13606830,5560,5560,5560,5560,0
|
|
20250108,163100,13606830,5560,5560,5560,5560,0
|
|
20250108,163000,13606830,5560,5560,5560,5560,0
|
|
20250108,162900,13606830,5560,5560,5560,5560,0
|
|
20250108,162800,13606830,5560,5560,5560,5560,0
|
|
20250108,162700,13606830,5560,5560,5560,5560,0
|
|
20250108,162600,13606830,5560,5560,5560,5560,0
|
|
20250108,162500,13606830,5560,5560,5560,5560,0
|
|
20250108,162400,13606830,5560,5560,5560,5560,0
|
|
20250108,162300,13606830,5560,5560,5560,5560,0
|
|
20250108,162200,13606830,5560,5560,5560,5560,0
|
|
20250108,162100,13606830,5560,5560,5560,5560,0
|
|
20250108,162000,13606830,5560,5560,5560,5560,0
|
|
20250108,161900,13606830,5560,5560,5560,5560,0
|
|
20250108,161800,13606830,5560,5560,5560,5560,0
|
|
20250108,161700,13606830,5560,5560,5560,5560,0
|
|
20250108,161600,13606830,5560,5560,5560,5560,0
|
|
20250108,161500,13606830,5560,5560,5560,5560,0
|
|
20250108,161400,13606830,5560,5560,5560,5560,0
|
|
20250108,161300,13606830,5560,5560,5560,5560,0
|
|
20250108,161200,13606830,5560,5560,5560,5560,0
|
|
20250108,161100,13606830,5560,5560,5560,5560,0
|
|
20250108,161000,13606830,5560,5560,5560,5560,0
|
|
20250108,160900,13606830,5560,5560,5560,5560,0
|
|
20250108,160800,13606830,5560,5560,5560,5560,0
|
|
20250108,160700,13606830,5560,5560,5560,5560,0
|
|
20250108,160600,13606830,5560,5560,5560,5560,95
|
|
20250108,160500,13606830,5560,5560,5560,5560,0
|
|
20250108,160400,13606830,5560,5560,5560,5560,0
|
|
20250108,160300,13606830,5560,5560,5560,5560,0
|
|
20250108,160200,13606830,5560,5560,5560,5560,0
|
|
20250108,160100,13606830,5560,5560,5560,5560,0
|
|
20250108,160000,13606830,5560,5560,5560,5560,0
|
|
20250108,155900,13606830,5560,5560,5560,5560,0
|
|
20250108,155800,13606830,5560,5560,5560,5560,0
|
|
20250108,155700,13606830,5560,5560,5560,5560,0
|
|
20250108,155600,13606830,5560,5560,5560,5560,0
|
|
20250108,155500,13606830,5560,5560,5560,5560,0
|
|
20250108,155400,13606830,5560,5560,5560,5560,0
|
|
20250108,155300,13606830,5560,5560,5560,5560,0
|
|
20250108,155200,13606830,5560,5560,5560,5560,0
|
|
20250108,155100,13606830,5560,5560,5560,5560,0
|
|
20250108,155000,13606830,5560,5560,5560,5560,0
|
|
20250108,154900,13606830,5560,5560,5560,5560,0
|
|
20250108,154800,13606830,5560,5560,5560,5560,0
|
|
20250108,154700,13606830,5560,5560,5560,5560,0
|
|
20250108,154600,13606830,5560,5560,5560,5560,0
|
|
20250108,154500,13606830,5560,5560,5560,5560,0
|
|
20250108,154400,13606830,5560,5560,5560,5560,0
|
|
20250108,154300,13606830,5560,5560,5560,5560,0
|
|
20250108,154200,13606830,5560,5560,5560,5560,0
|
|
20250108,154100,13606830,5560,5560,5560,5560,0
|
|
20250108,154000,13606830,5560,5560,5560,5560,0
|
|
20250108,153900,13606830,5560,5560,5560,5560,0
|
|
20250108,153800,13606830,5560,5560,5560,5560,0
|
|
20250108,153700,13606830,5560,5560,5560,5560,0
|
|
20250108,153600,13606830,5560,5560,5560,5560,95
|
|
20250108,153500,13606830,5560,5560,5560,5560,0
|
|
20250108,153400,13606830,5560,5560,5560,5560,0
|
|
20250108,153300,13606830,5560,5560,5560,5560,0
|
|
20250108,153200,13606830,5560,5560,5560,5560,0
|
|
20250108,153100,13606830,5560,5560,5560,5560,0
|
|
20250108,153000,13606830,5560,5560,5560,5560,95
|
|
20250108,152900,13078630,5560,5560,5560,5560,0
|
|
20250108,152800,13078630,5560,5560,5560,5560,0
|
|
20250108,152700,13078630,5560,5560,5560,5560,0
|
|
20250108,152600,13078630,5560,5560,5560,5560,0
|
|
20250108,152500,13078630,5560,5560,5560,5560,0
|
|
20250108,152400,13078630,5560,5560,5560,5560,0
|
|
20250108,152300,13078630,5560,5560,5560,5560,0
|
|
20250108,152200,13078630,5560,5560,5560,5560,0
|
|
20250108,152100,13078630,5560,5560,5560,5560,0
|
|
20250108,152000,13078630,5560,5560,5560,5560,0
|
|
20250108,151900,13078630,5560,5560,5560,5560,1
|
|
20250108,151800,13073070,5550,5550,5550,5550,0
|
|
20250108,151700,13073070,5550,5550,5550,5550,1
|
|
20250108,151600,13067520,5550,5550,5550,5550,0
|
|
20250108,151500,13067520,5550,5550,5550,5550,1
|
|
20250108,151400,13061970,5550,5550,5550,5550,0
|
|
20250108,151300,13061970,5550,5550,5550,5550,0
|
|
20250108,151200,13061970,5550,5550,5550,5550,1
|
|
20250108,151100,13056420,5550,5550,5550,5550,0
|
|
20250108,151000,13056420,5550,5550,5550,5550,1
|
|
20250108,150900,13050870,5550,5550,5550,5550,0
|
|
20250108,150800,13050870,5550,5550,5550,5550,0
|
|
20250108,150700,13050870,5550,5550,5550,5550,1
|
|
20250108,150600,13045320,5560,5560,5560,5560,0
|
|
20250108,150500,13045320,5560,5550,5560,5550,2
|
|
20250108,150400,13034210,5550,5550,5550,5550,0
|
|
20250108,150300,13034210,5550,5550,5550,5550,1
|
|
20250108,150200,13028660,5550,5550,5550,5550,0
|
|
20250108,150100,13028660,5550,5550,5550,5550,0
|
|
20250108,150000,13028660,5550,5550,5550,5550,1
|
|
20250108,145900,13023110,5550,5550,5550,5550,0
|
|
20250108,145800,13023110,5550,5570,5590,5550,487
|
|
20250108,145700,10306540,5550,5550,5550,5550,0
|
|
20250108,145600,10306540,5550,5550,5550,5550,0
|
|
20250108,145500,10306540,5550,5550,5550,5550,1
|
|
20250108,145400,10300990,5550,5550,5550,5550,0
|
|
20250108,145300,10300990,5550,5550,5550,5550,1
|
|
20250108,145200,10295440,5570,5570,5570,5570,0
|
|
20250108,145100,10295440,5570,5570,5570,5570,0
|
|
20250108,145000,10295440,5570,5550,5570,5550,2
|
|
20250108,144900,10284320,5540,5540,5540,5540,0
|
|
20250108,144800,10284320,5540,5540,5540,5540,1
|
|
20250108,144700,10278780,5550,5550,5550,5550,0
|
|
20250108,144600,10278780,5550,5550,5550,5550,1
|
|
20250108,144500,10273230,5550,5550,5550,5550,0
|
|
20250108,144400,10273230,5550,5550,5550,5550,0
|
|
20250108,144300,10273230,5550,5550,5550,5550,1
|
|
20250108,144200,10267680,5550,5550,5550,5550,0
|
|
20250108,144100,10267680,5550,5550,5550,5550,1
|
|
20250108,144000,10262130,5550,5550,5550,5550,0
|
|
20250108,143900,10262130,5550,5550,5550,5550,0
|
|
20250108,143800,10262130,5550,5550,5550,5550,1
|
|
20250108,143700,10256580,5540,5540,5540,5540,0
|
|
20250108,143600,10256580,5540,5540,5540,5540,1
|
|
20250108,143500,10251040,5550,5550,5550,5550,0
|
|
20250108,143400,10251040,5550,5550,5550,5550,1
|
|
20250108,143300,10245490,5550,5550,5550,5550,0
|
|
20250108,143200,10245490,5550,5550,5550,5550,0
|
|
20250108,143100,10245490,5550,5550,5550,5550,1
|
|
20250108,143000,10239940,5550,5550,5550,5550,0
|
|
20250108,142900,10239940,5550,5550,5550,5550,1
|
|
20250108,142800,10234390,5550,5550,5550,5550,0
|
|
20250108,142700,10234390,5550,5550,5550,5550,0
|
|
20250108,142600,10234390,5550,5550,5550,5550,1
|
|
20250108,142500,10228840,5550,5550,5550,5550,0
|
|
20250108,142400,10228840,5550,5550,5550,5550,1
|
|
20250108,142300,10223290,5550,5550,5550,5550,0
|
|
20250108,142200,10223290,5550,5550,5550,5550,0
|
|
20250108,142100,10223290,5550,5550,5550,5550,1
|
|
20250108,142000,10217740,5550,5550,5550,5550,0
|
|
20250108,141900,10217740,5550,5550,5550,5550,1
|
|
20250108,141800,10212190,5550,5550,5550,5550,47
|
|
20250108,141700,9951340,5550,5540,5550,5540,3
|
|
20250108,141600,9934710,5550,5550,5550,5550,0
|
|
20250108,141500,9934710,5550,5550,5550,5550,0
|
|
20250108,141400,9934710,5550,5550,5550,5550,41
|
|
20250108,141300,9707160,5550,5550,5550,5550,0
|
|
20250108,141200,9707160,5550,5550,5550,5550,1
|
|
20250108,141100,9701610,5540,5540,5540,5540,0
|
|
20250108,141000,9701610,5540,5540,5540,5540,0
|
|
20250108,140900,9701610,5540,5540,5540,5540,1
|
|
20250108,140800,9696070,5540,5540,5540,5540,0
|
|
20250108,140700,9696070,5540,5540,5540,5540,1
|
|
20250108,140600,9690530,5580,5580,5580,5580,0
|
|
20250108,140500,9690530,5580,5580,5580,5580,0
|
|
20250108,140400,9690530,5580,5540,5580,5540,3
|
|
20250108,140300,9673870,5540,5540,5540,5540,0
|
|
20250108,140200,9673870,5540,5540,5540,5540,1
|
|
20250108,140100,9668330,5580,5580,5580,5540,7
|
|
20250108,140000,9629470,5540,5540,5540,5540,1
|
|
20250108,135900,9623930,5550,5550,5550,5550,0
|
|
20250108,135800,9623930,5550,5550,5550,5550,0
|
|
20250108,135700,9623930,5550,5550,5550,5550,1
|
|
20250108,135600,9618380,5550,5550,5550,5550,0
|
|
20250108,135500,9618380,5550,5550,5550,5550,1
|
|
20250108,135400,9612830,5550,5550,5550,5550,0
|
|
20250108,135300,9612830,5550,5550,5550,5550,0
|
|
20250108,135200,9612830,5550,5550,5550,5550,1
|
|
20250108,135100,9607280,5540,5540,5540,5540,0
|
|
20250108,135000,9607280,5540,5540,5540,5540,1
|
|
20250108,134900,9601740,5540,5540,5540,5540,180
|
|
20250108,134800,8604540,5540,5540,5540,5540,1
|
|
20250108,134700,8599000,5580,5580,5580,5580,0
|
|
20250108,134600,8599000,5580,5550,5580,5540,56
|
|
20250108,134500,8288660,5550,5550,5550,5550,1
|
|
20250108,134400,8283110,5550,5550,5550,5550,0
|
|
20250108,134300,8283110,5550,5550,5550,5550,1
|
|
20250108,134200,8277560,5550,5550,5550,5550,0
|
|
20250108,134100,8277560,5550,5550,5550,5550,0
|
|
20250108,134000,8277560,5550,5550,5550,5550,1
|
|
20250108,133900,8272010,5550,5550,5550,5550,0
|
|
20250108,133800,8272010,5550,5550,5550,5550,1
|
|
20250108,133700,8266460,5540,5540,5540,5540,0
|
|
20250108,133600,8266460,5540,5540,5540,5540,0
|
|
20250108,133500,8266460,5540,5540,5540,5540,1
|
|
20250108,133400,8260920,5540,5540,5540,5540,0
|
|
20250108,133300,8260920,5540,5540,5540,5540,1
|
|
20250108,133200,8255380,5540,5540,5540,5540,0
|
|
20250108,133100,8255380,5540,5540,5540,5540,1
|
|
20250108,133000,8249840,5540,5540,5540,5540,0
|
|
20250108,132900,8249840,5540,5540,5540,5540,0
|
|
20250108,132800,8249840,5540,5540,5540,5540,1
|
|
20250108,132700,8244300,5550,5550,5550,5550,0
|
|
20250108,132600,8244300,5550,5550,5550,5550,1
|
|
20250108,132500,8238750,5540,5540,5540,5540,0
|
|
20250108,132400,8238750,5540,5540,5540,5540,0
|
|
20250108,132300,8238750,5540,5540,5540,5540,358
|
|
20250108,132200,6255430,5540,5540,5540,5540,0
|
|
20250108,132100,6255430,5540,5540,5540,5540,1
|
|
20250108,132000,6249890,5540,5550,5550,5540,327
|
|
20250108,131900,4438300,5540,5540,5540,5540,0
|
|
20250108,131800,4438300,5540,5540,5540,5540,1
|
|
20250108,131700,4432760,5540,5540,5540,5540,0
|
|
20250108,131600,4432760,5540,5540,5540,5540,1
|
|
20250108,131500,4427220,5550,5550,5550,5550,0
|
|
20250108,131400,4427220,5550,5550,5550,5550,1
|
|
20250108,131300,4421670,5540,5540,5540,5540,0
|
|
20250108,131200,4421670,5540,5540,5540,5540,0
|
|
20250108,131100,4421670,5540,5540,5540,5540,1
|
|
20250108,131000,4416130,5540,5540,5540,5540,0
|
|
20250108,130900,4416130,5540,5540,5540,5540,1
|
|
20250108,130800,4410590,5540,5540,5540,5540,0
|
|
20250108,130700,4410590,5540,5540,5540,5540,0
|
|
20250108,130600,4410590,5540,5540,5540,5540,1
|
|
20250108,130500,4405050,5580,5580,5580,5580,1
|
|
20250108,130400,4399470,5540,5540,5540,5540,1
|
|
20250108,130300,4393930,5540,5540,5540,5540,0
|
|
20250108,130200,4393930,5540,5540,5540,5540,1
|
|
20250108,130100,4388390,5580,5580,5580,5580,180
|
|
20250108,130000,3383990,5580,5580,5580,5580,4
|
|
20250108,125900,3361670,5540,5540,5540,5540,1
|
|
20250108,125800,3356130,5550,5550,5550,5550,0
|
|
20250108,125700,3356130,5550,5550,5550,5550,1
|
|
20250108,125600,3350580,5540,5540,5540,5540,0
|
|
20250108,125500,3350580,5540,5540,5540,5540,0
|
|
20250108,125400,3350580,5540,5540,5540,5540,1
|
|
20250108,125300,3345040,5550,5550,5550,5550,0
|
|
20250108,125200,3345040,5550,5550,5550,5550,1
|
|
20250108,125100,3339490,5550,5550,5550,5550,0
|
|
20250108,125000,3339490,5550,5550,5550,5550,0
|
|
20250108,124900,3339490,5550,5550,5550,5550,1
|
|
20250108,124800,3333940,5540,5540,5540,5540,0
|
|
20250108,124700,3333940,5540,5540,5540,5540,1
|
|
20250108,124600,3328400,5550,5550,5550,5550,0
|
|
20250108,124500,3328400,5550,5550,5550,5550,1
|
|
20250108,124400,3322850,5540,5540,5540,5540,0
|
|
20250108,124300,3322850,5540,5540,5540,5540,0
|
|
20250108,124200,3322850,5540,5540,5540,5540,1
|
|
20250108,124100,3317310,5540,5540,5540,5540,0
|
|
20250108,124000,3317310,5540,5540,5540,5540,1
|
|
20250108,123900,3311770,5540,5540,5540,5540,0
|
|
20250108,123800,3311770,5540,5540,5540,5540,0
|
|
20250108,123700,3311770,5540,5540,5540,5540,1
|
|
20250108,123600,3306230,5540,5540,5540,5540,0
|
|
20250108,123500,3306230,5540,5540,5540,5540,1
|
|
20250108,123400,3300690,5580,5580,5580,5580,0
|
|
20250108,123300,3300690,5580,5550,5580,5550,10
|
|
20250108,123200,3245160,5550,5550,5550,5550,2
|
|
20250108,123100,3234060,5540,5540,5540,5540,0
|
|
20250108,123000,3234060,5540,5540,5540,5540,1
|
|
20250108,122900,3228520,5580,5550,5580,5550,178
|
|
20250108,122800,2240590,5540,5540,5540,5540,1
|
|
20250108,122700,2235050,5550,5550,5550,5550,1
|
|
20250108,122600,2229500,5540,5540,5540,5540,0
|
|
20250108,122500,2229500,5540,5540,5540,5540,1
|
|
20250108,122400,2223960,5550,5550,5550,5550,0
|
|
20250108,122300,2223960,5550,5540,5550,5540,2
|
|
20250108,122200,2212870,5540,5540,5540,5540,0
|
|
20250108,122100,2212870,5540,5540,5540,5540,0
|
|
20250108,122000,2212870,5540,5540,5540,5540,1
|
|
20250108,121900,2207330,5540,5540,5540,5540,0
|
|
20250108,121800,2207330,5540,5540,5540,5540,1
|
|
20250108,121700,2201790,5540,5540,5540,5540,0
|
|
20250108,121600,2201790,5540,5540,5540,5540,1
|
|
20250108,121500,2196250,5540,5540,5540,5540,0
|
|
20250108,121400,2196250,5540,5540,5540,5540,0
|
|
20250108,121300,2196250,5540,5540,5540,5540,1
|
|
20250108,121200,2190710,5550,5550,5550,5550,0
|
|
20250108,121100,2190710,5550,5540,5550,5540,2
|
|
20250108,121000,2179620,5540,5540,5540,5540,0
|
|
20250108,120900,2179620,5540,5540,5540,5540,0
|
|
20250108,120800,2179620,5540,5540,5540,5540,1
|
|
20250108,120700,2174080,5540,5540,5540,5540,0
|
|
20250108,120600,2174080,5540,5540,5540,5540,1
|
|
20250108,120500,2168540,5540,5540,5540,5540,0
|
|
20250108,120400,2168540,5540,5540,5540,5540,0
|
|
20250108,120300,2168540,5540,5540,5540,5540,2
|
|
20250108,120200,2157460,5540,5540,5540,5540,0
|
|
20250108,120100,2157460,5540,5540,5540,5540,1
|
|
20250108,120000,2151920,5540,5540,5540,5540,0
|
|
20250108,115900,2151920,5540,5540,5540,5540,1
|
|
20250108,115800,2146380,5540,5540,5540,5540,0
|
|
20250108,115700,2146380,5540,5540,5540,5540,0
|
|
20250108,115600,2146380,5540,5540,5540,5540,1
|
|
20250108,115500,2140840,5540,5540,5540,5540,0
|
|
20250108,115400,2140840,5540,5540,5540,5540,1
|
|
20250108,115300,2135300,5540,5540,5540,5540,0
|
|
20250108,115200,2135300,5540,5540,5540,5540,0
|
|
20250108,115100,2135300,5540,5540,5540,5540,1
|
|
20250108,115000,2129760,5540,5540,5540,5540,0
|
|
20250108,114900,2129760,5540,5540,5540,5540,1
|
|
20250108,114800,2124220,5540,5540,5540,5540,0
|
|
20250108,114700,2124220,5540,5540,5540,5540,1
|
|
20250108,114600,2118680,5540,5540,5540,5540,0
|
|
20250108,114500,2118680,5540,5540,5540,5540,0
|
|
20250108,114400,2118680,5540,5540,5540,5540,1
|
|
20250108,114300,2113140,5550,5550,5550,5550,0
|
|
20250108,114200,2113140,5550,5540,5550,5540,4
|
|
20250108,114100,2090950,5540,5540,5540,5540,0
|
|
20250108,114000,2090950,5540,5540,5540,5540,0
|
|
20250108,113900,2090950,5540,5540,5540,5540,1
|
|
20250108,113800,2085410,5540,5540,5540,5540,0
|
|
20250108,113700,2085410,5540,5540,5540,5540,1
|
|
20250108,113600,2079870,5540,5540,5540,5540,0
|
|
20250108,113500,2079870,5540,5540,5540,5540,0
|
|
20250108,113400,2079870,5540,5540,5540,5540,1
|
|
20250108,113300,2074330,5540,5540,5540,5540,0
|
|
20250108,113200,2074330,5540,5540,5540,5540,1
|
|
20250108,113100,2068790,5540,5540,5540,5540,0
|
|
20250108,113000,2068790,5540,5540,5540,5540,1
|
|
20250108,112900,2063250,5540,5540,5540,5540,0
|
|
20250108,112800,2063250,5540,5540,5540,5540,0
|
|
20250108,112700,2063250,5540,5540,5540,5540,1
|
|
20250108,112600,2057710,5540,5540,5540,5540,0
|
|
20250108,112500,2057710,5540,5540,5540,5540,1
|
|
20250108,112400,2052170,5550,5550,5550,5550,0
|
|
20250108,112300,2052170,5550,5550,5550,5550,1
|
|
20250108,112200,2046620,5540,5540,5540,5540,1
|
|
20250108,112100,2041080,5540,5540,5540,5540,0
|
|
20250108,112000,2041080,5540,5540,5540,5540,1
|
|
20250108,111900,2035540,5540,5540,5540,5540,0
|
|
20250108,111800,2035540,5540,5540,5540,5540,0
|
|
20250108,111700,2035540,5540,5540,5540,5540,1
|
|
20250108,111600,2030000,5540,5540,5540,5540,0
|
|
20250108,111500,2030000,5540,5540,5540,5540,1
|
|
20250108,111400,2024460,5540,5540,5540,5540,0
|
|
20250108,111300,2024460,5540,5540,5540,5540,1
|
|
20250108,111200,2018920,5540,5540,5540,5540,0
|
|
20250108,111100,2018920,5540,5540,5540,5540,0
|
|
20250108,111000,2018920,5540,5540,5540,5540,1
|
|
20250108,110900,2013380,5540,5540,5540,5540,0
|
|
20250108,110800,2013380,5540,5540,5540,5540,4
|
|
20250108,110700,1991220,5550,5550,5550,5550,0
|
|
20250108,110600,1991220,5550,5550,5550,5550,0
|
|
20250108,110500,1991220,5550,5530,5550,5530,5
|
|
20250108,110400,1963490,5530,5530,5530,5530,0
|
|
20250108,110300,1963490,5530,5530,5530,5530,1
|
|
20250108,110200,1957960,5530,5530,5530,5530,0
|
|
20250108,110100,1957960,5530,5530,5530,5530,1
|
|
20250108,110000,1952430,5550,5550,5550,5550,30
|
|
20250108,105900,1785930,5540,5540,5540,5540,0
|
|
20250108,105800,1785930,5540,5540,5540,5540,1
|
|
20250108,105700,1780390,5550,5550,5550,5550,0
|
|
20250108,105600,1780390,5550,5550,5550,5550,25
|
|
20250108,105500,1641640,5550,5550,5550,5550,0
|
|
20250108,105400,1641640,5550,5550,5550,5550,0
|
|
20250108,105300,1641640,5550,5550,5550,5550,1
|
|
20250108,105200,1636090,5550,5550,5550,5550,0
|
|
20250108,105100,1636090,5550,5550,5550,5550,1
|
|
20250108,105000,1630540,5580,5580,5580,5580,1
|
|
20250108,104900,1624960,5550,5550,5550,5550,0
|
|
20250108,104800,1624960,5550,5550,5550,5550,1
|
|
20250108,104700,1619410,5580,5580,5580,5580,0
|
|
20250108,104600,1619410,5580,5550,5580,5550,2
|
|
20250108,104500,1608280,5580,5580,5580,5580,0
|
|
20250108,104400,1608280,5580,5530,5580,5530,24
|
|
20250108,104300,1474630,5570,5570,5570,5570,0
|
|
20250108,104200,1474630,5570,5570,5570,5570,1
|
|
20250108,104100,1469060,5530,5530,5530,5530,1
|
|
20250108,104000,1463530,5540,5540,5540,5540,0
|
|
20250108,103900,1463530,5540,5540,5540,5540,1
|
|
20250108,103800,1457990,5530,5530,5530,5530,0
|
|
20250108,103700,1457990,5530,5530,5530,5530,0
|
|
20250108,103600,1457990,5530,5530,5530,5530,1
|
|
20250108,103500,1452460,5530,5530,5530,5530,0
|
|
20250108,103400,1452460,5530,5530,5530,5530,1
|
|
20250108,103300,1446930,5530,5530,5530,5530,0
|
|
20250108,103200,1446930,5530,5530,5530,5530,0
|
|
20250108,103100,1446930,5530,5530,5530,5530,1
|
|
20250108,103000,1441400,5530,5530,5530,5530,0
|
|
20250108,102900,1441400,5530,5530,5530,5530,1
|
|
20250108,102800,1435870,5530,5530,5530,5530,0
|
|
20250108,102700,1435870,5530,5530,5530,5530,1
|
|
20250108,102600,1430340,5530,5530,5530,5530,0
|
|
20250108,102500,1430340,5530,5530,5530,5530,0
|
|
20250108,102400,1430340,5530,5530,5530,5530,1
|
|
20250108,102300,1424810,5540,5540,5540,5540,0
|
|
20250108,102200,1424810,5540,5540,5540,5540,1
|
|
20250108,102100,1419270,5540,5540,5540,5540,0
|
|
20250108,102000,1419270,5540,5540,5540,5540,0
|
|
20250108,101900,1419270,5540,5540,5540,5540,1
|
|
20250108,101800,1413730,5520,5520,5520,5520,0
|
|
20250108,101700,1413730,5520,5520,5520,5520,1
|
|
20250108,101600,1408210,5520,5520,5520,5520,0
|
|
20250108,101500,1408210,5520,5520,5520,5520,1
|
|
20250108,101400,1402690,5520,5520,5520,5520,0
|
|
20250108,101300,1402690,5520,5520,5520,5520,1
|
|
20250108,101200,1397170,5570,5520,5570,5520,2
|
|
20250108,101100,1386080,5560,5560,5560,5560,0
|
|
20250108,101000,1386080,5560,5560,5560,5560,1
|
|
20250108,100900,1380520,5560,5560,5560,5560,0
|
|
20250108,100800,1380520,5560,5560,5560,5560,0
|
|
20250108,100700,1380520,5560,5560,5560,5560,1
|
|
20250108,100600,1374960,5560,5560,5560,5560,0
|
|
20250108,100500,1374960,5560,5560,5560,5560,1
|
|
20250108,100400,1369400,5570,5570,5570,5570,0
|
|
20250108,100300,1369400,5570,5570,5570,5570,1
|
|
20250108,100200,1363830,5560,5560,5560,5560,1
|
|
20250108,100100,1358270,5560,5560,5560,5560,0
|
|
20250108,100000,1358270,5560,5560,5560,5560,1
|
|
20250108,095900,1352710,5560,5560,5560,5560,0
|
|
20250108,095800,1352710,5560,5520,5560,5520,16
|
|
20250108,095700,1263790,5520,5520,5520,5520,0
|
|
20250108,095600,1263790,5520,5520,5520,5520,0
|
|
20250108,095500,1263790,5520,5520,5520,5520,1
|
|
20250108,095400,1258270,5520,5520,5520,5520,0
|
|
20250108,095300,1258270,5520,5520,5520,5520,1
|
|
20250108,095200,1252750,5520,5520,5520,5520,0
|
|
20250108,095100,1252750,5520,5520,5520,5520,0
|
|
20250108,095000,1252750,5520,5520,5520,5520,1
|
|
20250108,094900,1247230,5520,5520,5520,5520,0
|
|
20250108,094800,1247230,5520,5520,5520,5520,1
|
|
20250108,094700,1241710,5520,5520,5520,5520,0
|
|
20250108,094600,1241710,5520,5520,5520,5520,0
|
|
20250108,094500,1241710,5520,5520,5520,5520,1
|
|
20250108,094400,1236190,5560,5560,5560,5560,0
|
|
20250108,094300,1236190,5560,5560,5560,5520,3
|
|
20250108,094200,1219550,5520,5520,5520,5520,0
|
|
20250108,094100,1219550,5520,5520,5520,5520,1
|
|
20250108,094000,1214030,5500,5500,5500,5500,0
|
|
20250108,093900,1214030,5500,5560,5560,5500,100
|
|
20250108,093800,661780,5560,5560,5560,5560,1
|
|
20250108,093700,656220,5570,5570,5570,5570,75
|
|
20250108,093600,238470,5570,5570,5570,5570,1
|
|
20250108,093500,232900,5570,5570,5570,5570,0
|
|
20250108,093400,232900,5570,5570,5570,5570,0
|
|
20250108,093300,232900,5570,5570,5570,5570,1
|
|
20250108,093200,227330,5570,5570,5570,5570,0
|
|
20250108,093100,227330,5570,5570,5570,5570,1
|
|
20250108,093000,221760,5570,5570,5570,5570,0
|
|
20250108,092900,221760,5570,5570,5570,5570,1
|
|
20250108,092800,216190,5570,5570,5570,5570,0
|
|
20250108,092700,216190,5570,5570,5570,5570,0
|
|
20250108,092600,216190,5570,5570,5570,5570,1
|
|
20250108,092500,210620,5570,5570,5570,5570,0
|
|
20250108,092400,210620,5570,5570,5570,5570,1
|
|
20250108,092300,205050,5600,5600,5600,5600,1
|
|
20250108,092200,199450,5570,5570,5570,5570,0
|
|
20250108,092100,199450,5570,5570,5570,5570,1
|
|
20250108,092000,193880,5570,5570,5570,5570,0
|
|
20250108,091900,193880,5570,5570,5570,5570,1
|
|
20250108,091800,188310,5600,5600,5600,5600,0
|
|
20250108,091700,188310,5600,5600,5600,5600,0
|
|
20250108,091600,188310,5600,5560,5600,5560,3
|
|
20250108,091500,171560,5550,5550,5550,5550,0
|
|
20250108,091400,171560,5550,5550,5550,5550,1
|
|
20250108,091300,166010,5550,5550,5550,5550,0
|
|
20250108,091200,166010,5550,5550,5550,5550,1
|
|
20250108,091100,160460,5590,5590,5590,5590,0
|
|
20250108,091000,160460,5590,5590,5590,5590,1
|
|
20250108,090900,154870,5540,5540,5540,5540,1
|
|
20250108,090800,149330,5540,5540,5540,5540,0
|
|
20250108,090700,149330,5540,5540,5540,5540,1
|
|
20250108,090600,143790,5540,5540,5540,5540,0
|
|
20250108,090500,143790,5540,5540,5540,5540,0
|
|
20250108,090400,143790,5540,5540,5540,5540,1
|
|
20250108,090300,138250,5530,5530,5530,5530,0
|
|
20250108,090200,138250,5530,5530,5530,5530,1
|
|
20250108,090100,132720,5530,5530,5530,5530,0
|
|
20250108,090000,132720,5530,5530,5530,5530,24
|