699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,203600,31210440,5580,5580,5580,5580,36
|
|
20250109,203500,31210440,5580,5580,5580,5580,0
|
|
20250109,203400,31210440,5580,5580,5580,5580,0
|
|
20250109,203300,31210440,5580,5580,5580,5580,0
|
|
20250109,203200,31210440,5580,5580,5580,5580,0
|
|
20250109,203100,31210440,5580,5580,5580,5580,0
|
|
20250109,203000,31210440,5580,5580,5580,5580,0
|
|
20250109,202900,31210440,5580,5580,5580,5580,0
|
|
20250109,202800,31210440,5580,5580,5580,5580,0
|
|
20250109,202700,31210440,5580,5580,5580,5580,0
|
|
20250109,202600,31210440,5580,5580,5580,5580,0
|
|
20250109,202500,31210440,5580,5580,5580,5580,0
|
|
20250109,202400,31210440,5580,5580,5580,5580,0
|
|
20250109,202300,31210440,5580,5580,5580,5580,0
|
|
20250109,202200,31210440,5580,5580,5580,5580,0
|
|
20250109,202100,31210440,5580,5580,5580,5580,0
|
|
20250109,202000,31210440,5580,5580,5580,5580,0
|
|
20250109,201900,31210440,5580,5580,5580,5580,0
|
|
20250109,201800,31210440,5580,5580,5580,5580,0
|
|
20250109,201700,31210440,5580,5580,5580,5580,0
|
|
20250109,201600,31210440,5580,5580,5580,5580,0
|
|
20250109,201500,31210440,5580,5580,5580,5580,0
|
|
20250109,201400,31210440,5580,5580,5580,5580,0
|
|
20250109,201300,31210440,5580,5580,5580,5580,0
|
|
20250109,201200,31210440,5580,5580,5580,5580,0
|
|
20250109,201100,31210440,5580,5580,5580,5580,0
|
|
20250109,201000,31210440,5580,5580,5580,5580,0
|
|
20250109,200900,31210440,5580,5580,5580,5580,0
|
|
20250109,200800,31210440,5580,5580,5580,5580,0
|
|
20250109,200700,31210440,5580,5580,5580,5580,0
|
|
20250109,200600,31210440,5580,5580,5580,5580,36
|
|
20250109,200500,31210440,5580,5580,5580,5580,0
|
|
20250109,200400,31210440,5580,5580,5580,5580,0
|
|
20250109,200300,31210440,5580,5580,5580,5580,0
|
|
20250109,200200,31210440,5580,5580,5580,5580,0
|
|
20250109,200100,31210440,5580,5580,5580,5580,0
|
|
20250109,200000,31210440,5580,5580,5580,5580,0
|
|
20250109,195900,31210440,5580,5580,5580,5580,0
|
|
20250109,195800,31210440,5580,5580,5580,5580,0
|
|
20250109,195700,31210440,5580,5580,5580,5580,0
|
|
20250109,195600,31210440,5580,5580,5580,5580,0
|
|
20250109,195500,31210440,5580,5580,5580,5580,0
|
|
20250109,195400,31210440,5580,5580,5580,5580,0
|
|
20250109,195300,31210440,5580,5580,5580,5580,0
|
|
20250109,195200,31210440,5580,5580,5580,5580,0
|
|
20250109,195100,31210440,5580,5580,5580,5580,0
|
|
20250109,195000,31210440,5580,5580,5580,5580,0
|
|
20250109,194900,31210440,5580,5580,5580,5580,0
|
|
20250109,194800,31210440,5580,5580,5580,5580,0
|
|
20250109,194700,31210440,5580,5580,5580,5580,0
|
|
20250109,194600,31210440,5580,5580,5580,5580,0
|
|
20250109,194500,31210440,5580,5580,5580,5580,0
|
|
20250109,194400,31210440,5580,5580,5580,5580,0
|
|
20250109,194300,31210440,5580,5580,5580,5580,0
|
|
20250109,194200,31210440,5580,5580,5580,5580,0
|
|
20250109,194100,31210440,5580,5580,5580,5580,0
|
|
20250109,194000,31210440,5580,5580,5580,5580,0
|
|
20250109,193900,31210440,5580,5580,5580,5580,0
|
|
20250109,193800,31210440,5580,5580,5580,5580,0
|
|
20250109,193700,31210440,5580,5580,5580,5580,0
|
|
20250109,193600,31210440,5580,5580,5580,5580,36
|
|
20250109,193500,31210440,5580,5580,5580,5580,0
|
|
20250109,193400,31210440,5580,5580,5580,5580,0
|
|
20250109,193300,31210440,5580,5580,5580,5580,0
|
|
20250109,193200,31210440,5580,5580,5580,5580,0
|
|
20250109,193100,31210440,5580,5580,5580,5580,0
|
|
20250109,193000,31210440,5580,5580,5580,5580,0
|
|
20250109,192900,31210440,5580,5580,5580,5580,0
|
|
20250109,192800,31210440,5580,5580,5580,5580,0
|
|
20250109,192700,31210440,5580,5580,5580,5580,0
|
|
20250109,192600,31210440,5580,5580,5580,5580,0
|
|
20250109,192500,31210440,5580,5580,5580,5580,0
|
|
20250109,192400,31210440,5580,5580,5580,5580,0
|
|
20250109,192300,31210440,5580,5580,5580,5580,0
|
|
20250109,192200,31210440,5580,5580,5580,5580,0
|
|
20250109,192100,31210440,5580,5580,5580,5580,0
|
|
20250109,192000,31210440,5580,5580,5580,5580,0
|
|
20250109,191900,31210440,5580,5580,5580,5580,0
|
|
20250109,191800,31210440,5580,5580,5580,5580,0
|
|
20250109,191700,31210440,5580,5580,5580,5580,0
|
|
20250109,191600,31210440,5580,5580,5580,5580,0
|
|
20250109,191500,31210440,5580,5580,5580,5580,0
|
|
20250109,191400,31210440,5580,5580,5580,5580,0
|
|
20250109,191300,31210440,5580,5580,5580,5580,0
|
|
20250109,191200,31210440,5580,5580,5580,5580,0
|
|
20250109,191100,31210440,5580,5580,5580,5580,0
|
|
20250109,191000,31210440,5580,5580,5580,5580,0
|
|
20250109,190900,31210440,5580,5580,5580,5580,0
|
|
20250109,190800,31210440,5580,5580,5580,5580,0
|
|
20250109,190700,31210440,5580,5580,5580,5580,0
|
|
20250109,190600,31210440,5580,5580,5580,5580,36
|
|
20250109,190500,31210440,5580,5580,5580,5580,0
|
|
20250109,190400,31210440,5580,5580,5580,5580,0
|
|
20250109,190300,31210440,5580,5580,5580,5580,0
|
|
20250109,190200,31210440,5580,5580,5580,5580,0
|
|
20250109,190100,31210440,5580,5580,5580,5580,0
|
|
20250109,190000,31210440,5580,5580,5580,5580,0
|
|
20250109,185900,31210440,5580,5580,5580,5580,0
|
|
20250109,185800,31210440,5580,5580,5580,5580,0
|
|
20250109,185700,31210440,5580,5580,5580,5580,0
|
|
20250109,185600,31210440,5580,5580,5580,5580,0
|
|
20250109,185500,31210440,5580,5580,5580,5580,0
|
|
20250109,185400,31210440,5580,5580,5580,5580,0
|
|
20250109,185300,31210440,5580,5580,5580,5580,0
|
|
20250109,185200,31210440,5580,5580,5580,5580,0
|
|
20250109,185100,31210440,5580,5580,5580,5580,0
|
|
20250109,185000,31210440,5580,5580,5580,5580,0
|
|
20250109,184900,31210440,5580,5580,5580,5580,0
|
|
20250109,184800,31210440,5580,5580,5580,5580,0
|
|
20250109,184700,31210440,5580,5580,5580,5580,0
|
|
20250109,184600,31210440,5580,5580,5580,5580,0
|
|
20250109,184500,31210440,5580,5580,5580,5580,0
|
|
20250109,184400,31210440,5580,5580,5580,5580,0
|
|
20250109,184300,31210440,5580,5580,5580,5580,0
|
|
20250109,184200,31210440,5580,5580,5580,5580,0
|
|
20250109,184100,31210440,5580,5580,5580,5580,0
|
|
20250109,184000,31210440,5580,5580,5580,5580,0
|
|
20250109,183900,31210440,5580,5580,5580,5580,0
|
|
20250109,183800,31210440,5580,5580,5580,5580,0
|
|
20250109,183700,31210440,5580,5580,5580,5580,0
|
|
20250109,183600,31210440,5580,5580,5580,5580,36
|
|
20250109,183500,31210440,5580,5580,5580,5580,0
|
|
20250109,183400,31210440,5580,5580,5580,5580,0
|
|
20250109,183300,31210440,5580,5580,5580,5580,0
|
|
20250109,183200,31210440,5580,5580,5580,5580,0
|
|
20250109,183100,31210440,5580,5580,5580,5580,0
|
|
20250109,183000,31210440,5580,5580,5580,5580,0
|
|
20250109,182900,31210440,5580,5580,5580,5580,0
|
|
20250109,182800,31210440,5580,5580,5580,5580,0
|
|
20250109,182700,31210440,5580,5580,5580,5580,0
|
|
20250109,182600,31210440,5580,5580,5580,5580,0
|
|
20250109,182500,31210440,5580,5580,5580,5580,0
|
|
20250109,182400,31210440,5580,5580,5580,5580,0
|
|
20250109,182300,31210440,5580,5580,5580,5580,0
|
|
20250109,182200,31210440,5580,5580,5580,5580,0
|
|
20250109,182100,31210440,5580,5580,5580,5580,0
|
|
20250109,182000,31210440,5580,5580,5580,5580,0
|
|
20250109,181900,31210440,5580,5580,5580,5580,0
|
|
20250109,181800,31210440,5580,5580,5580,5580,0
|
|
20250109,181700,31210440,5580,5580,5580,5580,0
|
|
20250109,181600,31210440,5580,5580,5580,5580,0
|
|
20250109,181500,31210440,5580,5580,5580,5580,0
|
|
20250109,181400,31210440,5580,5580,5580,5580,0
|
|
20250109,181300,31210440,5580,5580,5580,5580,0
|
|
20250109,181200,31210440,5580,5580,5580,5580,0
|
|
20250109,181100,31210440,5580,5580,5580,5580,0
|
|
20250109,181000,31210440,5580,5580,5580,5580,0
|
|
20250109,180900,31210440,5580,5580,5580,5580,0
|
|
20250109,180800,31210440,5580,5580,5580,5580,0
|
|
20250109,180700,31210440,5580,5580,5580,5580,0
|
|
20250109,180600,31210440,5580,5580,5580,5580,36
|
|
20250109,180500,31210440,5580,5580,5580,5580,0
|
|
20250109,180400,31210440,5580,5580,5580,5580,0
|
|
20250109,180300,31210440,5580,5580,5580,5580,0
|
|
20250109,180200,31210440,5580,5580,5580,5580,0
|
|
20250109,180100,31210440,5580,5580,5580,5580,0
|
|
20250109,180000,31210440,5580,5580,5580,5580,0
|
|
20250109,175900,31210440,5580,5580,5580,5580,0
|
|
20250109,175800,31210440,5580,5580,5580,5580,0
|
|
20250109,175700,31210440,5580,5580,5580,5580,0
|
|
20250109,175600,31210440,5580,5580,5580,5580,0
|
|
20250109,175500,31210440,5580,5580,5580,5580,0
|
|
20250109,175400,31210440,5580,5580,5580,5580,0
|
|
20250109,175300,31210440,5580,5580,5580,5580,0
|
|
20250109,175200,31210440,5580,5580,5580,5580,0
|
|
20250109,175100,31210440,5580,5580,5580,5580,0
|
|
20250109,175000,31210440,5580,5580,5580,5580,0
|
|
20250109,174900,31210440,5580,5580,5580,5580,0
|
|
20250109,174800,31210440,5580,5580,5580,5580,0
|
|
20250109,174700,31210440,5580,5580,5580,5580,0
|
|
20250109,174600,31210440,5580,5580,5580,5580,0
|
|
20250109,174500,31210440,5580,5580,5580,5580,0
|
|
20250109,174400,31210440,5580,5580,5580,5580,0
|
|
20250109,174300,31210440,5580,5580,5580,5580,0
|
|
20250109,174200,31210440,5580,5580,5580,5580,0
|
|
20250109,174100,31210440,5580,5580,5580,5580,0
|
|
20250109,174000,31210440,5580,5580,5580,5580,0
|
|
20250109,173900,31210440,5580,5580,5580,5580,0
|
|
20250109,173800,31210440,5580,5580,5580,5580,0
|
|
20250109,173700,31210440,5580,5580,5580,5580,0
|
|
20250109,173600,31210440,5580,5580,5580,5580,36
|
|
20250109,173500,31210440,5580,5580,5580,5580,0
|
|
20250109,173400,31210440,5580,5580,5580,5580,0
|
|
20250109,173300,31210440,5580,5580,5580,5580,0
|
|
20250109,173200,31210440,5580,5580,5580,5580,0
|
|
20250109,173100,31210440,5580,5580,5580,5580,0
|
|
20250109,173000,31210440,5580,5580,5580,5580,0
|
|
20250109,172900,31210440,5580,5580,5580,5580,0
|
|
20250109,172800,31210440,5580,5580,5580,5580,0
|
|
20250109,172700,31210440,5580,5580,5580,5580,0
|
|
20250109,172600,31210440,5580,5580,5580,5580,0
|
|
20250109,172500,31210440,5580,5580,5580,5580,0
|
|
20250109,172400,31210440,5580,5580,5580,5580,0
|
|
20250109,172300,31210440,5580,5580,5580,5580,0
|
|
20250109,172200,31210440,5580,5580,5580,5580,0
|
|
20250109,172100,31210440,5580,5580,5580,5580,0
|
|
20250109,172000,31210440,5580,5580,5580,5580,0
|
|
20250109,171900,31210440,5580,5580,5580,5580,0
|
|
20250109,171800,31210440,5580,5580,5580,5580,0
|
|
20250109,171700,31210440,5580,5580,5580,5580,0
|
|
20250109,171600,31210440,5580,5580,5580,5580,0
|
|
20250109,171500,31210440,5580,5580,5580,5580,0
|
|
20250109,171400,31210440,5580,5580,5580,5580,0
|
|
20250109,171300,31210440,5580,5580,5580,5580,0
|
|
20250109,171200,31210440,5580,5580,5580,5580,0
|
|
20250109,171100,31210440,5580,5580,5580,5580,0
|
|
20250109,171000,31210440,5580,5580,5580,5580,0
|
|
20250109,170900,31210440,5580,5580,5580,5580,0
|
|
20250109,170800,31210440,5580,5580,5580,5580,0
|
|
20250109,170700,31210440,5580,5580,5580,5580,0
|
|
20250109,170600,31210440,5580,5580,5580,5580,36
|
|
20250109,170500,31210440,5580,5580,5580,5580,0
|
|
20250109,170400,31210440,5580,5580,5580,5580,0
|
|
20250109,170300,31210440,5580,5580,5580,5580,0
|
|
20250109,170200,31210440,5580,5580,5580,5580,0
|
|
20250109,170100,31210440,5580,5580,5580,5580,0
|
|
20250109,170000,31210440,5580,5580,5580,5580,0
|
|
20250109,165900,31210440,5580,5580,5580,5580,0
|
|
20250109,165800,31210440,5580,5580,5580,5580,0
|
|
20250109,165700,31210440,5580,5580,5580,5580,0
|
|
20250109,165600,31210440,5580,5580,5580,5580,0
|
|
20250109,165500,31210440,5580,5580,5580,5580,0
|
|
20250109,165400,31210440,5580,5580,5580,5580,0
|
|
20250109,165300,31210440,5580,5580,5580,5580,0
|
|
20250109,165200,31210440,5580,5580,5580,5580,0
|
|
20250109,165100,31210440,5580,5580,5580,5580,0
|
|
20250109,165000,31210440,5580,5580,5580,5580,0
|
|
20250109,164900,31210440,5580,5580,5580,5580,0
|
|
20250109,164800,31210440,5580,5580,5580,5580,0
|
|
20250109,164700,31210440,5580,5580,5580,5580,0
|
|
20250109,164600,31210440,5580,5580,5580,5580,0
|
|
20250109,164500,31210440,5580,5580,5580,5580,0
|
|
20250109,164400,31210440,5580,5580,5580,5580,0
|
|
20250109,164300,31210440,5580,5580,5580,5580,0
|
|
20250109,164200,31210440,5580,5580,5580,5580,0
|
|
20250109,164100,31210440,5580,5580,5580,5580,0
|
|
20250109,164000,31210440,5580,5580,5580,5580,0
|
|
20250109,163900,31210440,5580,5580,5580,5580,0
|
|
20250109,163800,31210440,5580,5580,5580,5580,0
|
|
20250109,163700,31210440,5580,5580,5580,5580,0
|
|
20250109,163600,31210440,5580,5580,5580,5580,36
|
|
20250109,163500,31210440,5580,5580,5580,5580,0
|
|
20250109,163400,31210440,5580,5580,5580,5580,0
|
|
20250109,163300,31210440,5580,5580,5580,5580,0
|
|
20250109,163200,31210440,5580,5580,5580,5580,0
|
|
20250109,163100,31210440,5580,5580,5580,5580,0
|
|
20250109,163000,31210440,5580,5580,5580,5580,0
|
|
20250109,162900,31210440,5580,5580,5580,5580,0
|
|
20250109,162800,31210440,5580,5580,5580,5580,0
|
|
20250109,162700,31210440,5580,5580,5580,5580,0
|
|
20250109,162600,31210440,5580,5580,5580,5580,0
|
|
20250109,162500,31210440,5580,5580,5580,5580,0
|
|
20250109,162400,31210440,5580,5580,5580,5580,0
|
|
20250109,162300,31210440,5580,5580,5580,5580,0
|
|
20250109,162200,31210440,5580,5580,5580,5580,0
|
|
20250109,162100,31210440,5580,5580,5580,5580,0
|
|
20250109,162000,31210440,5580,5580,5580,5580,0
|
|
20250109,161900,31210440,5580,5580,5580,5580,0
|
|
20250109,161800,31210440,5580,5580,5580,5580,0
|
|
20250109,161700,31210440,5580,5580,5580,5580,0
|
|
20250109,161600,31210440,5580,5580,5580,5580,0
|
|
20250109,161500,31210440,5580,5580,5580,5580,0
|
|
20250109,161400,31210440,5580,5580,5580,5580,0
|
|
20250109,161300,31210440,5580,5580,5580,5580,0
|
|
20250109,161200,31210440,5580,5580,5580,5580,0
|
|
20250109,161100,31210440,5580,5580,5580,5580,0
|
|
20250109,161000,31210440,5580,5580,5580,5580,0
|
|
20250109,160900,31210440,5580,5580,5580,5580,0
|
|
20250109,160800,31210440,5580,5580,5580,5580,0
|
|
20250109,160700,31210440,5580,5580,5580,5580,0
|
|
20250109,160600,31210440,5580,5580,5580,5580,36
|
|
20250109,160500,31210440,5580,5580,5580,5580,0
|
|
20250109,160400,31210440,5580,5580,5580,5580,0
|
|
20250109,160300,31210440,5580,5580,5580,5580,0
|
|
20250109,160200,31210440,5580,5580,5580,5580,0
|
|
20250109,160100,31210440,5580,5580,5580,5580,0
|
|
20250109,160000,31210440,5580,5580,5580,5580,0
|
|
20250109,155900,31210440,5580,5580,5580,5580,0
|
|
20250109,155800,31210440,5580,5580,5580,5580,0
|
|
20250109,155700,31210440,5580,5580,5580,5580,0
|
|
20250109,155600,31210440,5580,5580,5580,5580,0
|
|
20250109,155500,31210440,5580,5580,5580,5580,0
|
|
20250109,155400,31210440,5580,5580,5580,5580,0
|
|
20250109,155300,31210440,5580,5580,5580,5580,0
|
|
20250109,155200,31210440,5580,5580,5580,5580,0
|
|
20250109,155100,31210440,5580,5580,5580,5580,0
|
|
20250109,155000,31210440,5580,5580,5580,5580,0
|
|
20250109,154900,31210440,5580,5580,5580,5580,0
|
|
20250109,154800,31210440,5580,5580,5580,5580,0
|
|
20250109,154700,31210440,5580,5580,5580,5580,0
|
|
20250109,154600,31210440,5580,5580,5580,5580,0
|
|
20250109,154500,31210440,5580,5580,5580,5580,0
|
|
20250109,154400,31210440,5580,5580,5580,5580,0
|
|
20250109,154300,31210440,5580,5580,5580,5580,0
|
|
20250109,154200,31210440,5580,5580,5580,5580,0
|
|
20250109,154100,31210440,5580,5580,5580,5580,0
|
|
20250109,154000,31210440,5580,5580,5580,5580,0
|
|
20250109,153900,31210440,5580,5580,5580,5580,0
|
|
20250109,153800,31210440,5580,5580,5580,5580,0
|
|
20250109,153700,31210440,5580,5580,5580,5580,0
|
|
20250109,153600,31210440,5580,5580,5580,5580,36
|
|
20250109,153500,31210440,5580,5580,5580,5580,0
|
|
20250109,153400,31210440,5580,5580,5580,5580,0
|
|
20250109,153300,31210440,5580,5580,5580,5580,0
|
|
20250109,153200,31210440,5580,5580,5580,5580,0
|
|
20250109,153100,31210440,5580,5580,5580,5580,0
|
|
20250109,153000,31210440,5580,5580,5580,5580,36
|
|
20250109,152900,31009560,5580,5580,5580,5580,0
|
|
20250109,152800,31009560,5580,5580,5580,5580,0
|
|
20250109,152700,31009560,5580,5580,5580,5580,0
|
|
20250109,152600,31009560,5580,5580,5580,5580,0
|
|
20250109,152500,31009560,5580,5580,5580,5580,0
|
|
20250109,152400,31009560,5580,5580,5580,5580,0
|
|
20250109,152300,31009560,5580,5580,5580,5580,0
|
|
20250109,152200,31009560,5580,5580,5580,5580,0
|
|
20250109,152100,31009560,5580,5580,5580,5580,0
|
|
20250109,152000,31009560,5580,5580,5580,5580,0
|
|
20250109,151900,31009560,5580,5580,5580,5580,0
|
|
20250109,151800,31009560,5580,5580,5580,5580,0
|
|
20250109,151700,31009560,5580,5580,5580,5580,0
|
|
20250109,151600,31009560,5580,5580,5580,5580,0
|
|
20250109,151500,31009560,5580,5580,5580,5580,0
|
|
20250109,151400,31009560,5580,5580,5580,5580,0
|
|
20250109,151300,31009560,5580,5580,5580,5580,0
|
|
20250109,151200,31009560,5580,5580,5580,5580,0
|
|
20250109,151100,31009560,5580,5580,5580,5580,0
|
|
20250109,151000,31009560,5580,5570,5580,5570,16
|
|
20250109,150900,30920430,5570,5570,5570,5570,0
|
|
20250109,150800,30920430,5570,5570,5570,5570,0
|
|
20250109,150700,30920430,5570,5570,5570,5570,0
|
|
20250109,150600,30920430,5570,5570,5570,5570,0
|
|
20250109,150500,30920430,5570,5570,5570,5570,1
|
|
20250109,150400,30914860,5530,5530,5530,5530,0
|
|
20250109,150300,30914860,5530,5530,5530,5530,0
|
|
20250109,150200,30914860,5530,5530,5530,5530,0
|
|
20250109,150100,30914860,5530,5530,5530,5530,1
|
|
20250109,150000,30909330,5570,5570,5570,5570,0
|
|
20250109,145900,30909330,5570,5570,5570,5570,0
|
|
20250109,145800,30909330,5570,5570,5570,5570,0
|
|
20250109,145700,30909330,5570,5570,5570,5570,0
|
|
20250109,145600,30909330,5570,5570,5570,5570,0
|
|
20250109,145500,30909330,5570,5570,5570,5570,1
|
|
20250109,145400,30903760,5540,5540,5540,5540,3
|
|
20250109,145300,30887140,5570,5570,5570,5570,0
|
|
20250109,145200,30887140,5570,5570,5570,5570,0
|
|
20250109,145100,30887140,5570,5570,5570,5570,1
|
|
20250109,145000,30881570,5540,5540,5540,5540,1
|
|
20250109,144900,30876030,5570,5570,5570,5570,0
|
|
20250109,144800,30876030,5570,5570,5570,5570,0
|
|
20250109,144700,30876030,5570,5570,5570,5570,0
|
|
20250109,144600,30876030,5570,5570,5570,5570,0
|
|
20250109,144500,30876030,5570,5570,5570,5570,0
|
|
20250109,144400,30876030,5570,5570,5570,5570,0
|
|
20250109,144300,30876030,5570,5570,5570,5570,1
|
|
20250109,144200,30870460,5530,5530,5530,5530,0
|
|
20250109,144100,30870460,5530,5550,5550,5530,24
|
|
20250109,144000,30737590,5590,5590,5590,5590,0
|
|
20250109,143900,30737590,5590,5590,5590,5590,0
|
|
20250109,143800,30737590,5590,5590,5590,5590,0
|
|
20250109,143700,30737590,5590,5590,5590,5590,0
|
|
20250109,143600,30737590,5590,5590,5590,5590,1
|
|
20250109,143500,30732000,5580,5580,5580,5580,1
|
|
20250109,143400,30726420,5590,5590,5590,5590,1
|
|
20250109,143300,30720830,5560,5560,5560,5560,1
|
|
20250109,143200,30715270,5590,5590,5590,5590,0
|
|
20250109,143100,30715270,5590,5590,5590,5590,1
|
|
20250109,143000,30709680,5590,5590,5590,5590,0
|
|
20250109,142900,30709680,5590,5590,5590,5590,0
|
|
20250109,142800,30709680,5590,5590,5590,5590,0
|
|
20250109,142700,30709680,5590,5590,5590,5590,0
|
|
20250109,142600,30709680,5590,5590,5590,5590,0
|
|
20250109,142500,30709680,5590,5590,5590,5590,0
|
|
20250109,142400,30709680,5590,5590,5590,5590,0
|
|
20250109,142300,30709680,5590,5590,5590,5590,0
|
|
20250109,142200,30709680,5590,5590,5590,5590,0
|
|
20250109,142100,30709680,5590,5590,5590,5590,0
|
|
20250109,142000,30709680,5590,5590,5590,5590,0
|
|
20250109,141900,30709680,5590,5590,5590,5590,7
|
|
20250109,141800,30670550,5590,5590,5590,5590,179
|
|
20250109,141700,29669940,5590,5580,5590,5580,2
|
|
20250109,141600,29658770,5550,5550,5550,5550,1
|
|
20250109,141500,29653220,5590,5590,5590,5590,0
|
|
20250109,141400,29653220,5590,5590,5590,5590,0
|
|
20250109,141300,29653220,5590,5590,5590,5590,0
|
|
20250109,141200,29653220,5590,5560,5590,5560,4
|
|
20250109,141100,29630910,5570,5570,5570,5570,0
|
|
20250109,141000,29630910,5570,5570,5570,5570,0
|
|
20250109,140900,29630910,5570,5570,5570,5570,0
|
|
20250109,140800,29630910,5570,5570,5570,5570,0
|
|
20250109,140700,29630910,5570,5570,5570,5570,0
|
|
20250109,140600,29630910,5570,5570,5570,5570,0
|
|
20250109,140500,29630910,5570,5570,5570,5570,0
|
|
20250109,140400,29630910,5570,5570,5570,5570,0
|
|
20250109,140300,29630910,5570,5570,5570,5570,0
|
|
20250109,140200,29630910,5570,5570,5570,5570,0
|
|
20250109,140100,29630910,5570,5520,5570,5520,51
|
|
20250109,140000,29348850,5520,5520,5520,5520,0
|
|
20250109,135900,29348850,5520,5520,5520,5520,1
|
|
20250109,135800,29343330,5540,5540,5540,5540,0
|
|
20250109,135700,29343330,5540,5540,5540,5540,0
|
|
20250109,135600,29343330,5540,5540,5540,5540,0
|
|
20250109,135500,29343330,5540,5540,5540,5540,0
|
|
20250109,135400,29343330,5540,5540,5540,5540,0
|
|
20250109,135300,29343330,5540,5540,5540,5540,0
|
|
20250109,135200,29343330,5540,5540,5540,5540,0
|
|
20250109,135100,29343330,5540,5540,5540,5540,0
|
|
20250109,135000,29343330,5540,5540,5540,5540,1
|
|
20250109,134900,29337790,5530,5530,5530,5530,0
|
|
20250109,134800,29337790,5530,5530,5530,5530,0
|
|
20250109,134700,29337790,5530,5530,5530,5530,0
|
|
20250109,134600,29337790,5530,5530,5530,5530,0
|
|
20250109,134500,29337790,5530,5530,5530,5530,0
|
|
20250109,134400,29337790,5530,5530,5530,5530,0
|
|
20250109,134300,29337790,5530,5530,5530,5530,0
|
|
20250109,134200,29337790,5530,5530,5530,5530,2
|
|
20250109,134100,29326730,5540,5540,5540,5540,0
|
|
20250109,134000,29326730,5540,5540,5540,5540,0
|
|
20250109,133900,29326730,5540,5540,5540,5540,0
|
|
20250109,133800,29326730,5540,5540,5540,5540,0
|
|
20250109,133700,29326730,5540,5540,5540,5540,1
|
|
20250109,133600,29321190,5520,5520,5520,5520,0
|
|
20250109,133500,29321190,5520,5520,5520,5520,0
|
|
20250109,133400,29321190,5520,5520,5520,5520,0
|
|
20250109,133300,29321190,5520,5520,5520,5520,0
|
|
20250109,133200,29321190,5520,5520,5520,5520,0
|
|
20250109,133100,29321190,5520,5520,5520,5520,0
|
|
20250109,133000,29321190,5520,5520,5520,5520,0
|
|
20250109,132900,29321190,5520,5520,5520,5520,0
|
|
20250109,132800,29321190,5520,5520,5520,5520,0
|
|
20250109,132700,29321190,5520,5520,5520,5520,0
|
|
20250109,132600,29321190,5520,5520,5520,5520,0
|
|
20250109,132500,29321190,5520,5520,5520,5520,2
|
|
20250109,132400,29310150,5530,5530,5530,5530,0
|
|
20250109,132300,29310150,5530,5530,5530,5530,0
|
|
20250109,132200,29310150,5530,5530,5530,5530,2
|
|
20250109,132100,29299090,5530,5530,5530,5530,0
|
|
20250109,132000,29299090,5530,5530,5530,5530,0
|
|
20250109,131900,29299090,5530,5530,5530,5530,0
|
|
20250109,131800,29299090,5530,5530,5530,5530,0
|
|
20250109,131700,29299090,5530,5530,5530,5530,0
|
|
20250109,131600,29299090,5530,5530,5530,5530,0
|
|
20250109,131500,29299090,5530,5530,5530,5530,0
|
|
20250109,131400,29299090,5530,5530,5530,5530,3
|
|
20250109,131300,29282500,5540,5540,5540,5540,0
|
|
20250109,131200,29282500,5540,5540,5540,5540,1
|
|
20250109,131100,29276960,5530,5530,5530,5530,0
|
|
20250109,131000,29276960,5530,5530,5530,5530,0
|
|
20250109,130900,29276960,5530,5530,5530,5530,0
|
|
20250109,130800,29276960,5530,5530,5530,5530,2
|
|
20250109,130700,29265900,5540,5540,5540,5540,0
|
|
20250109,130600,29265900,5540,5540,5540,5540,0
|
|
20250109,130500,29265900,5540,5540,5540,5540,0
|
|
20250109,130400,29265900,5540,5540,5540,5540,0
|
|
20250109,130300,29265900,5540,5540,5540,5540,0
|
|
20250109,130200,29265900,5540,5540,5540,5540,0
|
|
20250109,130100,29265900,5540,5540,5540,5540,0
|
|
20250109,130000,29265900,5540,5540,5540,5540,0
|
|
20250109,125900,29265900,5540,5540,5540,5540,0
|
|
20250109,125800,29265900,5540,5540,5540,5540,0
|
|
20250109,125700,29265900,5540,5540,5540,5540,0
|
|
20250109,125600,29265900,5540,5540,5540,5540,1
|
|
20250109,125500,29260360,5530,5530,5530,5530,0
|
|
20250109,125400,29260360,5530,5530,5530,5530,0
|
|
20250109,125300,29260360,5530,5530,5530,5530,0
|
|
20250109,125200,29260360,5530,5530,5530,5530,0
|
|
20250109,125100,29260360,5530,5530,5530,5530,2
|
|
20250109,125000,29249300,5530,5530,5530,5530,4
|
|
20250109,124900,29227180,5530,5530,5530,5530,0
|
|
20250109,124800,29227180,5530,5530,5530,5530,0
|
|
20250109,124700,29227180,5530,5530,5530,5530,0
|
|
20250109,124600,29227180,5530,5530,5530,5530,0
|
|
20250109,124500,29227180,5530,5530,5530,5530,0
|
|
20250109,124400,29227180,5530,5530,5530,5530,0
|
|
20250109,124300,29227180,5530,5530,5530,5530,0
|
|
20250109,124200,29227180,5530,5530,5530,5530,0
|
|
20250109,124100,29227180,5530,5530,5530,5530,0
|
|
20250109,124000,29227180,5530,5530,5530,5530,0
|
|
20250109,123900,29227180,5530,5530,5530,5530,0
|
|
20250109,123800,29227180,5530,5530,5530,5530,0
|
|
20250109,123700,29227180,5530,5530,5530,5530,0
|
|
20250109,123600,29227180,5530,5530,5530,5530,1
|
|
20250109,123500,29221650,5520,5520,5520,5520,0
|
|
20250109,123400,29221650,5520,5520,5520,5520,2
|
|
20250109,123300,29210610,5520,5520,5520,5520,0
|
|
20250109,123200,29210610,5520,5520,5520,5520,0
|
|
20250109,123100,29210610,5520,5520,5520,5520,0
|
|
20250109,123000,29210610,5520,5520,5520,5520,0
|
|
20250109,122900,29210610,5520,5520,5520,5520,0
|
|
20250109,122800,29210610,5520,5520,5520,5520,0
|
|
20250109,122700,29210610,5520,5520,5520,5520,0
|
|
20250109,122600,29210610,5520,5520,5520,5520,0
|
|
20250109,122500,29210610,5520,5520,5520,5520,5
|
|
20250109,122400,29183010,5520,5520,5520,5520,1
|
|
20250109,122300,29177490,5510,5510,5510,5510,73
|
|
20250109,122200,28775260,5490,5490,5490,5490,0
|
|
20250109,122100,28775260,5490,5490,5490,5490,0
|
|
20250109,122000,28775260,5490,5490,5490,5490,0
|
|
20250109,121900,28775260,5490,5490,5490,5490,0
|
|
20250109,121800,28775260,5490,5490,5490,5490,0
|
|
20250109,121700,28775260,5490,5490,5490,5490,2
|
|
20250109,121600,28764280,5510,5510,5510,5510,0
|
|
20250109,121500,28764280,5510,5510,5510,5510,0
|
|
20250109,121400,28764280,5510,5510,5510,5510,0
|
|
20250109,121300,28764280,5510,5510,5510,5510,0
|
|
20250109,121200,28764280,5510,5510,5510,5510,0
|
|
20250109,121100,28764280,5510,5500,5510,5500,3
|
|
20250109,121000,28747770,5490,5490,5490,5490,1
|
|
20250109,120900,28742280,5500,5500,5500,5500,1
|
|
20250109,120800,28736780,5490,5480,5490,5480,512
|
|
20250109,120700,25927670,5480,5480,5480,5480,0
|
|
20250109,120600,25927670,5480,5480,5480,5480,0
|
|
20250109,120500,25927670,5480,5480,5480,5480,0
|
|
20250109,120400,25927670,5480,5480,5480,5480,0
|
|
20250109,120300,25927670,5480,5480,5480,5480,0
|
|
20250109,120200,25927670,5480,5480,5480,5480,1
|
|
20250109,120100,25922190,5480,5480,5480,5480,4
|
|
20250109,120000,25900270,5470,5470,5470,5470,2
|
|
20250109,115900,25889330,5480,5480,5480,5480,0
|
|
20250109,115800,25889330,5480,5480,5480,5480,0
|
|
20250109,115700,25889330,5480,5480,5480,5480,0
|
|
20250109,115600,25889330,5480,5480,5480,5480,0
|
|
20250109,115500,25889330,5480,5480,5480,5480,0
|
|
20250109,115400,25889330,5480,5480,5480,5480,0
|
|
20250109,115300,25889330,5480,5480,5480,5480,0
|
|
20250109,115200,25889330,5480,5480,5480,5480,1
|
|
20250109,115100,25883850,5470,5480,5480,5470,25
|
|
20250109,115000,25746880,5480,5480,5480,5480,0
|
|
20250109,114900,25746880,5480,5480,5480,5480,0
|
|
20250109,114800,25746880,5480,5480,5480,5480,0
|
|
20250109,114700,25746880,5480,5480,5480,5480,0
|
|
20250109,114600,25746880,5480,5480,5480,5480,0
|
|
20250109,114500,25746880,5480,5480,5480,5480,0
|
|
20250109,114400,25746880,5480,5480,5480,5480,1
|
|
20250109,114300,25741400,5470,5470,5470,5470,2
|
|
20250109,114200,25730460,5480,5480,5480,5480,0
|
|
20250109,114100,25730460,5480,5480,5480,5480,0
|
|
20250109,114000,25730460,5480,5480,5480,5480,0
|
|
20250109,113900,25730460,5480,5480,5480,5480,0
|
|
20250109,113800,25730460,5480,5480,5480,5480,0
|
|
20250109,113700,25730460,5480,5480,5480,5480,0
|
|
20250109,113600,25730460,5480,5480,5480,5480,0
|
|
20250109,113500,25730460,5480,5480,5480,5480,0
|
|
20250109,113400,25730460,5480,5480,5480,5480,0
|
|
20250109,113300,25730460,5480,5480,5480,5480,0
|
|
20250109,113200,25730460,5480,5480,5480,5480,1
|
|
20250109,113100,25724980,5470,5470,5470,5470,0
|
|
20250109,113000,25724980,5470,5470,5470,5470,0
|
|
20250109,112900,25724980,5470,5470,5470,5470,0
|
|
20250109,112800,25724980,5470,5470,5470,5470,0
|
|
20250109,112700,25724980,5470,5470,5470,5470,0
|
|
20250109,112600,25724980,5470,5470,5470,5470,2
|
|
20250109,112500,25714040,5470,5470,5470,5470,0
|
|
20250109,112400,25714040,5470,5470,5470,5470,4
|
|
20250109,112300,25692160,5480,5480,5480,5480,0
|
|
20250109,112200,25692160,5480,5480,5480,5480,0
|
|
20250109,112100,25692160,5480,5480,5480,5480,0
|
|
20250109,112000,25692160,5480,5480,5480,5480,0
|
|
20250109,111900,25692160,5480,5480,5480,5480,0
|
|
20250109,111800,25692160,5480,5480,5480,5480,4
|
|
20250109,111700,25670240,5480,5480,5480,5480,0
|
|
20250109,111600,25670240,5480,5480,5480,5480,0
|
|
20250109,111500,25670240,5480,5480,5480,5480,0
|
|
20250109,111400,25670240,5480,5480,5480,5480,0
|
|
20250109,111300,25670240,5480,5480,5480,5480,0
|
|
20250109,111200,25670240,5480,5480,5480,5480,0
|
|
20250109,111100,25670240,5480,5480,5480,5480,103
|
|
20250109,111000,25105800,5480,5480,5480,5480,1
|
|
20250109,110900,25100320,5470,5470,5470,5470,2
|
|
20250109,110800,25089380,5470,5470,5470,5470,0
|
|
20250109,110700,25089380,5470,5470,5470,5470,0
|
|
20250109,110600,25089380,5470,5470,5470,5470,0
|
|
20250109,110500,25089380,5470,5470,5470,5470,0
|
|
20250109,110400,25089380,5470,5470,5470,5470,0
|
|
20250109,110300,25089380,5470,5470,5470,5470,0
|
|
20250109,110200,25089380,5470,5470,5470,5470,0
|
|
20250109,110100,25089380,5470,5470,5470,5470,0
|
|
20250109,110000,25089380,5470,5470,5470,5470,0
|
|
20250109,105900,25089380,5470,5470,5470,5470,0
|
|
20250109,105800,25089380,5470,5470,5470,5470,0
|
|
20250109,105700,25089380,5470,5470,5470,5470,0
|
|
20250109,105600,25089380,5470,5470,5470,5470,0
|
|
20250109,105500,25089380,5470,5470,5470,5470,0
|
|
20250109,105400,25089380,5470,5470,5470,5470,0
|
|
20250109,105300,25089380,5470,5470,5470,5470,0
|
|
20250109,105200,25089380,5470,5480,5480,5470,3
|
|
20250109,105100,25072960,5470,5470,5470,5470,0
|
|
20250109,105000,25072960,5470,5470,5470,5470,0
|
|
20250109,104900,25072960,5470,5470,5470,5470,0
|
|
20250109,104800,25072960,5470,5470,5470,5470,9
|
|
20250109,104700,25023730,5480,5480,5480,5480,0
|
|
20250109,104600,25023730,5480,5480,5480,5480,1
|
|
20250109,104500,25018250,5480,5480,5480,5480,0
|
|
20250109,104400,25018250,5480,5480,5480,5480,0
|
|
20250109,104300,25018250,5480,5480,5480,5480,0
|
|
20250109,104200,25018250,5480,5480,5480,5480,0
|
|
20250109,104100,25018250,5480,5480,5480,5480,0
|
|
20250109,104000,25018250,5480,5480,5480,5480,0
|
|
20250109,103900,25018250,5480,5480,5480,5480,0
|
|
20250109,103800,25018250,5480,5480,5480,5480,0
|
|
20250109,103700,25018250,5480,5470,5480,5470,12
|
|
20250109,103600,24952600,5470,5460,5470,5460,4
|
|
20250109,103500,24930750,5450,5450,5450,5450,2
|
|
20250109,103400,24919850,5460,5460,5460,5460,0
|
|
20250109,103300,24919850,5460,5460,5460,5460,0
|
|
20250109,103200,24919850,5460,5460,5470,5460,26
|
|
20250109,103100,24777870,5470,5470,5470,5470,0
|
|
20250109,103000,24777870,5470,5470,5470,5470,4
|
|
20250109,102900,24755990,5460,5460,5460,5460,0
|
|
20250109,102800,24755990,5460,5460,5460,5460,5
|
|
20250109,102700,24728690,5470,5470,5470,5470,0
|
|
20250109,102600,24728690,5470,5470,5470,5470,0
|
|
20250109,102500,24728690,5470,5460,5470,5460,10
|
|
20250109,102400,24674030,5460,5460,5470,5460,9
|
|
20250109,102300,24624880,5450,5450,5450,5450,272
|
|
20250109,102200,23142480,5450,5450,5450,5450,114
|
|
20250109,102100,22521180,5460,5460,5460,5460,113
|
|
20250109,102000,21904200,5460,5460,5460,5460,10
|
|
20250109,101900,21849600,5450,5450,5450,5450,0
|
|
20250109,101800,21849600,5450,5450,5450,5450,2
|
|
20250109,101700,21838700,5490,5490,5490,5490,10
|
|
20250109,101600,21783800,5490,5490,5490,5490,0
|
|
20250109,101500,21783800,5490,5490,5490,5490,0
|
|
20250109,101400,21783800,5490,5490,5490,5490,35
|
|
20250109,101300,21591650,5390,5510,5510,5340,2440
|
|
20250109,101200,8328600,5590,5590,5590,5590,0
|
|
20250109,101100,8328600,5590,5590,5590,5590,1
|
|
20250109,101000,8323010,5520,5520,5520,5520,0
|
|
20250109,100900,8323010,5520,5520,5520,5520,0
|
|
20250109,100800,8323010,5520,5520,5520,5520,0
|
|
20250109,100700,8323010,5520,5520,5520,5520,0
|
|
20250109,100600,8323010,5520,5520,5520,5520,0
|
|
20250109,100500,8323010,5520,5520,5520,5520,9
|
|
20250109,100400,8273330,5560,5560,5560,5560,0
|
|
20250109,100300,8273330,5560,5560,5560,5560,1
|
|
20250109,100200,8267770,5520,5520,5520,5520,0
|
|
20250109,100100,8267770,5520,5520,5520,5520,2
|
|
20250109,100000,8256730,5590,5590,5590,5590,0
|
|
20250109,095900,8256730,5590,5590,5590,5590,0
|
|
20250109,095800,8256730,5590,5590,5590,5590,0
|
|
20250109,095700,8256730,5590,5590,5590,5590,14
|
|
20250109,095600,8178470,5590,5590,5590,5590,296
|
|
20250109,095500,6523830,5510,5510,5510,5510,70
|
|
20250109,095400,6138130,5510,5520,5520,5510,130
|
|
20250109,095300,5421630,5510,5510,5510,5510,0
|
|
20250109,095200,5421630,5510,5510,5510,5510,0
|
|
20250109,095100,5421630,5510,5510,5510,5510,0
|
|
20250109,095000,5421630,5510,5510,5510,5510,0
|
|
20250109,094900,5421630,5510,5510,5510,5510,0
|
|
20250109,094800,5421630,5510,5510,5510,5510,0
|
|
20250109,094700,5421630,5510,5510,5510,5510,65
|
|
20250109,094600,5063480,5510,5510,5510,5510,0
|
|
20250109,094500,5063480,5510,5510,5510,5510,0
|
|
20250109,094400,5063480,5510,5510,5510,5510,2
|
|
20250109,094300,5052460,5590,5590,5590,5590,0
|
|
20250109,094200,5052460,5590,5590,5590,5590,2
|
|
20250109,094100,5041280,5590,5590,5590,5590,0
|
|
20250109,094000,5041280,5590,5590,5590,5590,0
|
|
20250109,093900,5041280,5590,5590,5590,5590,0
|
|
20250109,093800,5041280,5590,5590,5590,5590,0
|
|
20250109,093700,5041280,5590,5590,5590,5590,0
|
|
20250109,093600,5041280,5590,5590,5590,5590,0
|
|
20250109,093500,5041280,5590,5590,5590,5590,1
|
|
20250109,093400,5035690,5510,5510,5510,5510,0
|
|
20250109,093300,5035690,5510,5510,5510,5510,140
|
|
20250109,093200,4264290,5510,5510,5510,5510,0
|
|
20250109,093100,4264290,5510,5510,5510,5510,0
|
|
20250109,093000,4264290,5510,5510,5510,5510,0
|
|
20250109,092900,4264290,5510,5510,5510,5510,0
|
|
20250109,092800,4264290,5510,5510,5510,5510,0
|
|
20250109,092700,4264290,5510,5510,5510,5510,2
|
|
20250109,092600,4253270,5590,5590,5590,5590,2
|
|
20250109,092500,4242090,5590,5590,5590,5590,0
|
|
20250109,092400,4242090,5590,5590,5590,5590,0
|
|
20250109,092300,4242090,5590,5590,5590,5590,0
|
|
20250109,092200,4242090,5590,5590,5590,5590,0
|
|
20250109,092100,4242090,5590,5590,5590,5590,1
|
|
20250109,092000,4236500,5590,5590,5590,5590,0
|
|
20250109,091900,4236500,5590,5590,5590,5590,0
|
|
20250109,091800,4236500,5590,5590,5590,5590,1
|
|
20250109,091700,4230910,5640,5640,5640,5640,0
|
|
20250109,091600,4230910,5640,5640,5640,5640,0
|
|
20250109,091500,4230910,5640,5640,5640,5640,0
|
|
20250109,091400,4230910,5640,5640,5640,5640,0
|
|
20250109,091300,4230910,5640,5640,5640,5640,0
|
|
20250109,091200,4230910,5640,5640,5640,5640,0
|
|
20250109,091100,4230910,5640,5640,5640,5640,0
|
|
20250109,091000,4230910,5640,5640,5640,5640,0
|
|
20250109,090900,4230910,5640,5580,5640,5500,356
|
|
20250109,090800,2272030,5660,5660,5660,5660,0
|
|
20250109,090700,2272030,5660,5660,5660,5660,2
|
|
20250109,090600,2260710,5670,5670,5670,5670,0
|
|
20250109,090500,2260710,5670,5670,5670,5670,0
|
|
20250109,090400,2260710,5670,5670,5670,5670,0
|
|
20250109,090300,2260710,5670,5670,5670,5670,0
|
|
20250109,090200,2260710,5670,5670,5670,5670,0
|
|
20250109,090100,2260710,5670,5640,5670,5640,25
|
|
20250109,090000,2119330,5630,5590,5630,5590,377
|