699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,203600,27660310,5570,5570,5570,5570,199
|
|
20250114,203500,27660310,5570,5570,5570,5570,0
|
|
20250114,203400,27660310,5570,5570,5570,5570,0
|
|
20250114,203300,27660310,5570,5570,5570,5570,0
|
|
20250114,203200,27660310,5570,5570,5570,5570,0
|
|
20250114,203100,27660310,5570,5570,5570,5570,0
|
|
20250114,203000,27660310,5570,5570,5570,5570,0
|
|
20250114,202900,27660310,5570,5570,5570,5570,0
|
|
20250114,202800,27660310,5570,5570,5570,5570,0
|
|
20250114,202700,27660310,5570,5570,5570,5570,0
|
|
20250114,202600,27660310,5570,5570,5570,5570,0
|
|
20250114,202500,27660310,5570,5570,5570,5570,0
|
|
20250114,202400,27660310,5570,5570,5570,5570,0
|
|
20250114,202300,27660310,5570,5570,5570,5570,0
|
|
20250114,202200,27660310,5570,5570,5570,5570,0
|
|
20250114,202100,27660310,5570,5570,5570,5570,0
|
|
20250114,202000,27660310,5570,5570,5570,5570,0
|
|
20250114,201900,27660310,5570,5570,5570,5570,0
|
|
20250114,201800,27660310,5570,5570,5570,5570,0
|
|
20250114,201700,27660310,5570,5570,5570,5570,0
|
|
20250114,201600,27660310,5570,5570,5570,5570,0
|
|
20250114,201500,27660310,5570,5570,5570,5570,0
|
|
20250114,201400,27660310,5570,5570,5570,5570,0
|
|
20250114,201300,27660310,5570,5570,5570,5570,0
|
|
20250114,201200,27660310,5570,5570,5570,5570,0
|
|
20250114,201100,27660310,5570,5570,5570,5570,0
|
|
20250114,201000,27660310,5570,5570,5570,5570,0
|
|
20250114,200900,27660310,5570,5570,5570,5570,0
|
|
20250114,200800,27660310,5570,5570,5570,5570,0
|
|
20250114,200700,27660310,5570,5570,5570,5570,0
|
|
20250114,200600,27660310,5570,5570,5570,5570,199
|
|
20250114,200500,27660310,5570,5570,5570,5570,0
|
|
20250114,200400,27660310,5570,5570,5570,5570,0
|
|
20250114,200300,27660310,5570,5570,5570,5570,0
|
|
20250114,200200,27660310,5570,5570,5570,5570,0
|
|
20250114,200100,27660310,5570,5570,5570,5570,0
|
|
20250114,200000,27660310,5570,5570,5570,5570,0
|
|
20250114,195900,27660310,5570,5570,5570,5570,0
|
|
20250114,195800,27660310,5570,5570,5570,5570,0
|
|
20250114,195700,27660310,5570,5570,5570,5570,0
|
|
20250114,195600,27660310,5570,5570,5570,5570,0
|
|
20250114,195500,27660310,5570,5570,5570,5570,0
|
|
20250114,195400,27660310,5570,5570,5570,5570,0
|
|
20250114,195300,27660310,5570,5570,5570,5570,0
|
|
20250114,195200,27660310,5570,5570,5570,5570,0
|
|
20250114,195100,27660310,5570,5570,5570,5570,0
|
|
20250114,195000,27660310,5570,5570,5570,5570,0
|
|
20250114,194900,27660310,5570,5570,5570,5570,0
|
|
20250114,194800,27660310,5570,5570,5570,5570,0
|
|
20250114,194700,27660310,5570,5570,5570,5570,0
|
|
20250114,194600,27660310,5570,5570,5570,5570,0
|
|
20250114,194500,27660310,5570,5570,5570,5570,0
|
|
20250114,194400,27660310,5570,5570,5570,5570,0
|
|
20250114,194300,27660310,5570,5570,5570,5570,0
|
|
20250114,194200,27660310,5570,5570,5570,5570,0
|
|
20250114,194100,27660310,5570,5570,5570,5570,0
|
|
20250114,194000,27660310,5570,5570,5570,5570,0
|
|
20250114,193900,27660310,5570,5570,5570,5570,0
|
|
20250114,193800,27660310,5570,5570,5570,5570,0
|
|
20250114,193700,27660310,5570,5570,5570,5570,0
|
|
20250114,193600,27660310,5570,5570,5570,5570,199
|
|
20250114,193500,27660310,5570,5570,5570,5570,0
|
|
20250114,193400,27660310,5570,5570,5570,5570,0
|
|
20250114,193300,27660310,5570,5570,5570,5570,0
|
|
20250114,193200,27660310,5570,5570,5570,5570,0
|
|
20250114,193100,27660310,5570,5570,5570,5570,0
|
|
20250114,193000,27660310,5570,5570,5570,5570,0
|
|
20250114,192900,27660310,5570,5570,5570,5570,0
|
|
20250114,192800,27660310,5570,5570,5570,5570,0
|
|
20250114,192700,27660310,5570,5570,5570,5570,0
|
|
20250114,192600,27660310,5570,5570,5570,5570,0
|
|
20250114,192500,27660310,5570,5570,5570,5570,0
|
|
20250114,192400,27660310,5570,5570,5570,5570,0
|
|
20250114,192300,27660310,5570,5570,5570,5570,0
|
|
20250114,192200,27660310,5570,5570,5570,5570,0
|
|
20250114,192100,27660310,5570,5570,5570,5570,0
|
|
20250114,192000,27660310,5570,5570,5570,5570,0
|
|
20250114,191900,27660310,5570,5570,5570,5570,0
|
|
20250114,191800,27660310,5570,5570,5570,5570,0
|
|
20250114,191700,27660310,5570,5570,5570,5570,0
|
|
20250114,191600,27660310,5570,5570,5570,5570,0
|
|
20250114,191500,27660310,5570,5570,5570,5570,0
|
|
20250114,191400,27660310,5570,5570,5570,5570,0
|
|
20250114,191300,27660310,5570,5570,5570,5570,0
|
|
20250114,191200,27660310,5570,5570,5570,5570,0
|
|
20250114,191100,27660310,5570,5570,5570,5570,0
|
|
20250114,191000,27660310,5570,5570,5570,5570,0
|
|
20250114,190900,27660310,5570,5570,5570,5570,0
|
|
20250114,190800,27660310,5570,5570,5570,5570,0
|
|
20250114,190700,27660310,5570,5570,5570,5570,0
|
|
20250114,190600,27660310,5570,5570,5570,5570,199
|
|
20250114,190500,27660310,5570,5570,5570,5570,0
|
|
20250114,190400,27660310,5570,5570,5570,5570,0
|
|
20250114,190300,27660310,5570,5570,5570,5570,0
|
|
20250114,190200,27660310,5570,5570,5570,5570,0
|
|
20250114,190100,27660310,5570,5570,5570,5570,0
|
|
20250114,190000,27660310,5570,5570,5570,5570,0
|
|
20250114,185900,27660310,5570,5570,5570,5570,0
|
|
20250114,185800,27660310,5570,5570,5570,5570,0
|
|
20250114,185700,27660310,5570,5570,5570,5570,0
|
|
20250114,185600,27660310,5570,5570,5570,5570,0
|
|
20250114,185500,27660310,5570,5570,5570,5570,0
|
|
20250114,185400,27660310,5570,5570,5570,5570,0
|
|
20250114,185300,27660310,5570,5570,5570,5570,0
|
|
20250114,185200,27660310,5570,5570,5570,5570,0
|
|
20250114,185100,27660310,5570,5570,5570,5570,0
|
|
20250114,185000,27660310,5570,5570,5570,5570,0
|
|
20250114,184900,27660310,5570,5570,5570,5570,0
|
|
20250114,184800,27660310,5570,5570,5570,5570,0
|
|
20250114,184700,27660310,5570,5570,5570,5570,0
|
|
20250114,184600,27660310,5570,5570,5570,5570,0
|
|
20250114,184500,27660310,5570,5570,5570,5570,0
|
|
20250114,184400,27660310,5570,5570,5570,5570,0
|
|
20250114,184300,27660310,5570,5570,5570,5570,0
|
|
20250114,184200,27660310,5570,5570,5570,5570,0
|
|
20250114,184100,27660310,5570,5570,5570,5570,0
|
|
20250114,184000,27660310,5570,5570,5570,5570,0
|
|
20250114,183900,27660310,5570,5570,5570,5570,0
|
|
20250114,183800,27660310,5570,5570,5570,5570,0
|
|
20250114,183700,27660310,5570,5570,5570,5570,0
|
|
20250114,183600,27660310,5570,5570,5570,5570,199
|
|
20250114,183500,27660310,5570,5570,5570,5570,0
|
|
20250114,183400,27660310,5570,5570,5570,5570,0
|
|
20250114,183300,27660310,5570,5570,5570,5570,0
|
|
20250114,183200,27660310,5570,5570,5570,5570,0
|
|
20250114,183100,27660310,5570,5570,5570,5570,0
|
|
20250114,183000,27660310,5570,5570,5570,5570,0
|
|
20250114,182900,27660310,5570,5570,5570,5570,0
|
|
20250114,182800,27660310,5570,5570,5570,5570,0
|
|
20250114,182700,27660310,5570,5570,5570,5570,0
|
|
20250114,182600,27660310,5570,5570,5570,5570,0
|
|
20250114,182500,27660310,5570,5570,5570,5570,0
|
|
20250114,182400,27660310,5570,5570,5570,5570,0
|
|
20250114,182300,27660310,5570,5570,5570,5570,0
|
|
20250114,182200,27660310,5570,5570,5570,5570,0
|
|
20250114,182100,27660310,5570,5570,5570,5570,0
|
|
20250114,182000,27660310,5570,5570,5570,5570,0
|
|
20250114,181900,27660310,5570,5570,5570,5570,0
|
|
20250114,181800,27660310,5570,5570,5570,5570,0
|
|
20250114,181700,27660310,5570,5570,5570,5570,0
|
|
20250114,181600,27660310,5570,5570,5570,5570,0
|
|
20250114,181500,27660310,5570,5570,5570,5570,0
|
|
20250114,181400,27660310,5570,5570,5570,5570,0
|
|
20250114,181300,27660310,5570,5570,5570,5570,0
|
|
20250114,181200,27660310,5570,5570,5570,5570,0
|
|
20250114,181100,27660310,5570,5570,5570,5570,0
|
|
20250114,181000,27660310,5570,5570,5570,5570,0
|
|
20250114,180900,27660310,5570,5570,5570,5570,0
|
|
20250114,180800,27660310,5570,5570,5570,5570,0
|
|
20250114,180700,27660310,5570,5570,5570,5570,0
|
|
20250114,180600,27660310,5570,5570,5570,5570,199
|
|
20250114,180500,27660310,5570,5570,5570,5570,0
|
|
20250114,180400,27660310,5570,5570,5570,5570,0
|
|
20250114,180300,27660310,5570,5570,5570,5570,0
|
|
20250114,180200,27660310,5570,5570,5570,5570,0
|
|
20250114,180100,27660310,5570,5570,5570,5570,0
|
|
20250114,180000,27660310,5570,5570,5570,5570,0
|
|
20250114,175900,27660310,5570,5570,5570,5570,0
|
|
20250114,175800,27660310,5570,5570,5570,5570,0
|
|
20250114,175700,27660310,5570,5570,5570,5570,0
|
|
20250114,175600,27660310,5570,5570,5570,5570,0
|
|
20250114,175500,27660310,5570,5570,5570,5570,0
|
|
20250114,175400,27660310,5570,5570,5570,5570,0
|
|
20250114,175300,27660310,5570,5570,5570,5570,0
|
|
20250114,175200,27660310,5570,5570,5570,5570,0
|
|
20250114,175100,27660310,5570,5570,5570,5570,0
|
|
20250114,175000,27660310,5570,5570,5570,5570,0
|
|
20250114,174900,27660310,5570,5570,5570,5570,0
|
|
20250114,174800,27660310,5570,5570,5570,5570,0
|
|
20250114,174700,27660310,5570,5570,5570,5570,0
|
|
20250114,174600,27660310,5570,5570,5570,5570,0
|
|
20250114,174500,27660310,5570,5570,5570,5570,0
|
|
20250114,174400,27660310,5570,5570,5570,5570,0
|
|
20250114,174300,27660310,5570,5570,5570,5570,0
|
|
20250114,174200,27660310,5570,5570,5570,5570,0
|
|
20250114,174100,27660310,5570,5570,5570,5570,0
|
|
20250114,174000,27660310,5570,5570,5570,5570,0
|
|
20250114,173900,27660310,5570,5570,5570,5570,0
|
|
20250114,173800,27660310,5570,5570,5570,5570,0
|
|
20250114,173700,27660310,5570,5570,5570,5570,0
|
|
20250114,173600,27660310,5570,5570,5570,5570,199
|
|
20250114,173500,27660310,5570,5570,5570,5570,0
|
|
20250114,173400,27660310,5570,5570,5570,5570,0
|
|
20250114,173300,27660310,5570,5570,5570,5570,0
|
|
20250114,173200,27660310,5570,5570,5570,5570,0
|
|
20250114,173100,27660310,5570,5570,5570,5570,0
|
|
20250114,173000,27660310,5570,5570,5570,5570,0
|
|
20250114,172900,27660310,5570,5570,5570,5570,0
|
|
20250114,172800,27660310,5570,5570,5570,5570,0
|
|
20250114,172700,27660310,5570,5570,5570,5570,0
|
|
20250114,172600,27660310,5570,5570,5570,5570,0
|
|
20250114,172500,27660310,5570,5570,5570,5570,0
|
|
20250114,172400,27660310,5570,5570,5570,5570,0
|
|
20250114,172300,27660310,5570,5570,5570,5570,0
|
|
20250114,172200,27660310,5570,5570,5570,5570,0
|
|
20250114,172100,27660310,5570,5570,5570,5570,0
|
|
20250114,172000,27660310,5570,5570,5570,5570,0
|
|
20250114,171900,27660310,5570,5570,5570,5570,0
|
|
20250114,171800,27660310,5570,5570,5570,5570,0
|
|
20250114,171700,27660310,5570,5570,5570,5570,0
|
|
20250114,171600,27660310,5570,5570,5570,5570,0
|
|
20250114,171500,27660310,5570,5570,5570,5570,0
|
|
20250114,171400,27660310,5570,5570,5570,5570,0
|
|
20250114,171300,27660310,5570,5570,5570,5570,0
|
|
20250114,171200,27660310,5570,5570,5570,5570,0
|
|
20250114,171100,27660310,5570,5570,5570,5570,0
|
|
20250114,171000,27660310,5570,5570,5570,5570,0
|
|
20250114,170900,27660310,5570,5570,5570,5570,0
|
|
20250114,170800,27660310,5570,5570,5570,5570,0
|
|
20250114,170700,27660310,5570,5570,5570,5570,0
|
|
20250114,170600,27660310,5570,5570,5570,5570,199
|
|
20250114,170500,27660310,5570,5570,5570,5570,0
|
|
20250114,170400,27660310,5570,5570,5570,5570,0
|
|
20250114,170300,27660310,5570,5570,5570,5570,0
|
|
20250114,170200,27660310,5570,5570,5570,5570,0
|
|
20250114,170100,27660310,5570,5570,5570,5570,0
|
|
20250114,170000,27660310,5570,5570,5570,5570,0
|
|
20250114,165900,27660310,5570,5570,5570,5570,0
|
|
20250114,165800,27660310,5570,5570,5570,5570,0
|
|
20250114,165700,27660310,5570,5570,5570,5570,0
|
|
20250114,165600,27660310,5570,5570,5570,5570,0
|
|
20250114,165500,27660310,5570,5570,5570,5570,0
|
|
20250114,165400,27660310,5570,5570,5570,5570,0
|
|
20250114,165300,27660310,5570,5570,5570,5570,0
|
|
20250114,165200,27660310,5570,5570,5570,5570,0
|
|
20250114,165100,27660310,5570,5570,5570,5570,0
|
|
20250114,165000,27660310,5570,5570,5570,5570,0
|
|
20250114,164900,27660310,5570,5570,5570,5570,0
|
|
20250114,164800,27660310,5570,5570,5570,5570,0
|
|
20250114,164700,27660310,5570,5570,5570,5570,0
|
|
20250114,164600,27660310,5570,5570,5570,5570,0
|
|
20250114,164500,27660310,5570,5570,5570,5570,0
|
|
20250114,164400,27660310,5570,5570,5570,5570,0
|
|
20250114,164300,27660310,5570,5570,5570,5570,0
|
|
20250114,164200,27660310,5570,5570,5570,5570,0
|
|
20250114,164100,27660310,5570,5570,5570,5570,0
|
|
20250114,164000,27660310,5570,5570,5570,5570,0
|
|
20250114,163900,27660310,5570,5570,5570,5570,0
|
|
20250114,163800,27660310,5570,5570,5570,5570,0
|
|
20250114,163700,27660310,5570,5570,5570,5570,0
|
|
20250114,163600,27660310,5570,5570,5570,5570,199
|
|
20250114,163500,27660310,5570,5570,5570,5570,0
|
|
20250114,163400,27660310,5570,5570,5570,5570,0
|
|
20250114,163300,27660310,5570,5570,5570,5570,0
|
|
20250114,163200,27660310,5570,5570,5570,5570,0
|
|
20250114,163100,27660310,5570,5570,5570,5570,0
|
|
20250114,163000,27660310,5570,5570,5570,5570,0
|
|
20250114,162900,27660310,5570,5570,5570,5570,0
|
|
20250114,162800,27660310,5570,5570,5570,5570,0
|
|
20250114,162700,27660310,5570,5570,5570,5570,0
|
|
20250114,162600,27660310,5570,5570,5570,5570,0
|
|
20250114,162500,27660310,5570,5570,5570,5570,0
|
|
20250114,162400,27660310,5570,5570,5570,5570,0
|
|
20250114,162300,27660310,5570,5570,5570,5570,0
|
|
20250114,162200,27660310,5570,5570,5570,5570,0
|
|
20250114,162100,27660310,5570,5570,5570,5570,0
|
|
20250114,162000,27660310,5570,5570,5570,5570,0
|
|
20250114,161900,27660310,5570,5570,5570,5570,0
|
|
20250114,161800,27660310,5570,5570,5570,5570,0
|
|
20250114,161700,27660310,5570,5570,5570,5570,0
|
|
20250114,161600,27660310,5570,5570,5570,5570,0
|
|
20250114,161500,27660310,5570,5570,5570,5570,0
|
|
20250114,161400,27660310,5570,5570,5570,5570,0
|
|
20250114,161300,27660310,5570,5570,5570,5570,0
|
|
20250114,161200,27660310,5570,5570,5570,5570,0
|
|
20250114,161100,27660310,5570,5570,5570,5570,0
|
|
20250114,161000,27660310,5570,5570,5570,5570,0
|
|
20250114,160900,27660310,5570,5570,5570,5570,0
|
|
20250114,160800,27660310,5570,5570,5570,5570,0
|
|
20250114,160700,27660310,5570,5570,5570,5570,0
|
|
20250114,160600,27660310,5570,5570,5570,5570,199
|
|
20250114,160500,27660310,5570,5570,5570,5570,0
|
|
20250114,160400,27660310,5570,5570,5570,5570,0
|
|
20250114,160300,27660310,5570,5570,5570,5570,0
|
|
20250114,160200,27660310,5570,5570,5570,5570,0
|
|
20250114,160100,27660310,5570,5570,5570,5570,0
|
|
20250114,160000,27660310,5570,5570,5570,5570,0
|
|
20250114,155900,27660310,5570,5570,5570,5570,0
|
|
20250114,155800,27660310,5570,5570,5570,5570,0
|
|
20250114,155700,27660310,5570,5570,5570,5570,0
|
|
20250114,155600,27660310,5570,5570,5570,5570,0
|
|
20250114,155500,27660310,5570,5570,5570,5570,0
|
|
20250114,155400,27660310,5570,5570,5570,5570,0
|
|
20250114,155300,27660310,5570,5570,5570,5570,0
|
|
20250114,155200,27660310,5570,5570,5570,5570,0
|
|
20250114,155100,27660310,5570,5570,5570,5570,0
|
|
20250114,155000,27660310,5570,5570,5570,5570,0
|
|
20250114,154900,27660310,5570,5570,5570,5570,0
|
|
20250114,154800,27660310,5570,5570,5570,5570,0
|
|
20250114,154700,27660310,5570,5570,5570,5570,0
|
|
20250114,154600,27660310,5570,5570,5570,5570,0
|
|
20250114,154500,27660310,5570,5570,5570,5570,0
|
|
20250114,154400,27660310,5570,5570,5570,5570,0
|
|
20250114,154300,27660310,5570,5570,5570,5570,0
|
|
20250114,154200,27660310,5570,5570,5570,5570,0
|
|
20250114,154100,27660310,5570,5570,5570,5570,0
|
|
20250114,154000,27660310,5570,5570,5570,5570,0
|
|
20250114,153900,27660310,5570,5570,5570,5570,0
|
|
20250114,153800,27660310,5570,5570,5570,5570,0
|
|
20250114,153700,27660310,5570,5570,5570,5570,0
|
|
20250114,153600,27660310,5570,5570,5570,5570,199
|
|
20250114,153500,27660310,5570,5570,5570,5570,0
|
|
20250114,153400,27660310,5570,5570,5570,5570,0
|
|
20250114,153300,27660310,5570,5570,5570,5570,0
|
|
20250114,153200,27660310,5570,5570,5570,5570,0
|
|
20250114,153100,27660310,5570,5570,5570,5570,0
|
|
20250114,153000,27660310,5570,5570,5570,5570,199
|
|
20250114,152900,26551880,5570,5570,5570,5570,0
|
|
20250114,152800,26551880,5570,5570,5570,5570,0
|
|
20250114,152700,26551880,5570,5570,5570,5570,0
|
|
20250114,152600,26551880,5570,5570,5570,5570,0
|
|
20250114,152500,26551880,5570,5570,5570,5570,0
|
|
20250114,152400,26551880,5570,5570,5570,5570,0
|
|
20250114,152300,26551880,5570,5570,5570,5570,0
|
|
20250114,152200,26551880,5570,5570,5570,5570,0
|
|
20250114,152100,26551880,5570,5570,5570,5570,0
|
|
20250114,152000,26551880,5570,5570,5570,5570,0
|
|
20250114,151900,26551880,5570,5570,5570,5570,0
|
|
20250114,151800,26551880,5570,5570,5570,5570,0
|
|
20250114,151700,26551880,5570,5570,5570,5570,0
|
|
20250114,151600,26551880,5570,5570,5570,5570,0
|
|
20250114,151500,26551880,5570,5570,5570,5570,0
|
|
20250114,151400,26551880,5570,5570,5570,5570,0
|
|
20250114,151300,26551880,5570,5570,5570,5570,0
|
|
20250114,151200,26551880,5570,5570,5570,5570,0
|
|
20250114,151100,26551880,5570,5570,5570,5570,0
|
|
20250114,151000,26551880,5570,5570,5570,5570,0
|
|
20250114,150900,26551880,5570,5570,5570,5570,0
|
|
20250114,150800,26551880,5570,5570,5570,5570,0
|
|
20250114,150700,26551880,5570,5570,5570,5570,0
|
|
20250114,150600,26551880,5570,5570,5570,5570,0
|
|
20250114,150500,26551880,5570,5570,5570,5570,0
|
|
20250114,150400,26551880,5570,5570,5570,5570,0
|
|
20250114,150300,26551880,5570,5570,5570,5570,0
|
|
20250114,150200,26551880,5570,5570,5570,5570,0
|
|
20250114,150100,26551880,5570,5570,5570,5570,1
|
|
20250114,150000,26546310,5570,5570,5570,5570,0
|
|
20250114,145900,26546310,5570,5570,5570,5570,0
|
|
20250114,145800,26546310,5570,5570,5570,5570,0
|
|
20250114,145700,26546310,5570,5570,5570,5570,0
|
|
20250114,145600,26546310,5570,5570,5570,5570,0
|
|
20250114,145500,26546310,5570,5570,5570,5570,1
|
|
20250114,145400,26540740,5560,5560,5560,5560,0
|
|
20250114,145300,26540740,5560,5560,5560,5560,122
|
|
20250114,145200,25862420,5560,5560,5560,5560,0
|
|
20250114,145100,25862420,5560,5560,5560,5560,0
|
|
20250114,145000,25862420,5560,5560,5560,5560,16
|
|
20250114,144900,25773460,5560,5530,5560,5530,862
|
|
20250114,144800,20981440,5560,5560,5560,5560,0
|
|
20250114,144700,20981440,5560,5560,5560,5560,0
|
|
20250114,144600,20981440,5560,5560,5560,5560,0
|
|
20250114,144500,20981440,5560,5560,5560,5560,0
|
|
20250114,144400,20981440,5560,5560,5560,5560,0
|
|
20250114,144300,20981440,5560,5560,5560,5560,0
|
|
20250114,144200,20981440,5560,5560,5560,5560,0
|
|
20250114,144100,20981440,5560,5560,5560,5560,0
|
|
20250114,144000,20981440,5560,5560,5560,5560,0
|
|
20250114,143900,20981440,5560,5560,5560,5560,0
|
|
20250114,143800,20981440,5560,5560,5560,5560,0
|
|
20250114,143700,20981440,5560,5560,5560,5560,0
|
|
20250114,143600,20981440,5560,5560,5560,5560,0
|
|
20250114,143500,20981440,5560,5560,5560,5560,0
|
|
20250114,143400,20981440,5560,5560,5560,5560,0
|
|
20250114,143300,20981440,5560,5560,5560,5560,0
|
|
20250114,143200,20981440,5560,5560,5560,5560,0
|
|
20250114,143100,20981440,5560,5560,5560,5560,0
|
|
20250114,143000,20981440,5560,5560,5560,5560,0
|
|
20250114,142900,20981440,5560,5560,5560,5560,1
|
|
20250114,142800,20975880,5560,5560,5560,5560,0
|
|
20250114,142700,20975880,5560,5560,5560,5560,0
|
|
20250114,142600,20975880,5560,5560,5560,5560,0
|
|
20250114,142500,20975880,5560,5560,5560,5560,0
|
|
20250114,142400,20975880,5560,5560,5560,5560,0
|
|
20250114,142300,20975880,5560,5560,5560,5560,0
|
|
20250114,142200,20975880,5560,5560,5560,5560,0
|
|
20250114,142100,20975880,5560,5560,5560,5560,0
|
|
20250114,142000,20975880,5560,5560,5560,5560,30
|
|
20250114,141900,20809080,5560,5560,5560,5560,0
|
|
20250114,141800,20809080,5560,5560,5560,5560,0
|
|
20250114,141700,20809080,5560,5560,5560,5560,0
|
|
20250114,141600,20809080,5560,5560,5560,5560,0
|
|
20250114,141500,20809080,5560,5560,5560,5560,0
|
|
20250114,141400,20809080,5560,5560,5560,5560,0
|
|
20250114,141300,20809080,5560,5560,5560,5560,0
|
|
20250114,141200,20809080,5560,5560,5560,5560,0
|
|
20250114,141100,20809080,5560,5560,5560,5560,0
|
|
20250114,141000,20809080,5560,5560,5560,5560,0
|
|
20250114,140900,20809080,5560,5560,5560,5560,0
|
|
20250114,140800,20809080,5560,5560,5560,5560,0
|
|
20250114,140700,20809080,5560,5560,5560,5560,0
|
|
20250114,140600,20809080,5560,5560,5560,5560,0
|
|
20250114,140500,20809080,5560,5560,5560,5560,0
|
|
20250114,140400,20809080,5560,5560,5560,5560,0
|
|
20250114,140300,20809080,5560,5560,5560,5560,0
|
|
20250114,140200,20809080,5560,5560,5560,5560,0
|
|
20250114,140100,20809080,5560,5560,5560,5560,0
|
|
20250114,140000,20809080,5560,5560,5560,5560,0
|
|
20250114,135900,20809080,5560,5560,5560,5560,0
|
|
20250114,135800,20809080,5560,5560,5560,5560,0
|
|
20250114,135700,20809080,5560,5560,5560,5560,0
|
|
20250114,135600,20809080,5560,5560,5560,5560,1
|
|
20250114,135500,20803520,5510,5510,5510,5510,107
|
|
20250114,135400,20213950,5560,5560,5560,5560,0
|
|
20250114,135300,20213950,5560,5560,5560,5560,0
|
|
20250114,135200,20213950,5560,5560,5560,5560,0
|
|
20250114,135100,20213950,5560,5560,5560,5560,100
|
|
20250114,135000,19657950,5520,5520,5520,5520,0
|
|
20250114,134900,19657950,5520,5520,5520,5520,0
|
|
20250114,134800,19657950,5520,5520,5520,5520,0
|
|
20250114,134700,19657950,5520,5520,5520,5520,0
|
|
20250114,134600,19657950,5520,5520,5520,5520,0
|
|
20250114,134500,19657950,5520,5520,5520,5520,0
|
|
20250114,134400,19657950,5520,5520,5520,5520,3
|
|
20250114,134300,19641390,5560,5560,5560,5560,0
|
|
20250114,134200,19641390,5560,5560,5560,5560,0
|
|
20250114,134100,19641390,5560,5560,5560,5560,0
|
|
20250114,134000,19641390,5560,5560,5560,5560,0
|
|
20250114,133900,19641390,5560,5560,5560,5560,0
|
|
20250114,133800,19641390,5560,5560,5560,5560,0
|
|
20250114,133700,19641390,5560,5560,5560,5560,0
|
|
20250114,133600,19641390,5560,5560,5560,5560,0
|
|
20250114,133500,19641390,5560,5560,5560,5560,0
|
|
20250114,133400,19641390,5560,5560,5560,5560,0
|
|
20250114,133300,19641390,5560,5560,5560,5560,0
|
|
20250114,133200,19641390,5560,5530,5560,5530,411
|
|
20250114,133100,17366580,5520,5520,5520,5520,0
|
|
20250114,133000,17366580,5520,5520,5520,5520,149
|
|
20250114,132900,16544100,5510,5510,5510,5510,106
|
|
20250114,132800,15960040,5510,5510,5510,5510,0
|
|
20250114,132700,15960040,5510,5510,5510,5510,0
|
|
20250114,132600,15960040,5510,5510,5510,5510,0
|
|
20250114,132500,15960040,5510,5510,5510,5510,0
|
|
20250114,132400,15960040,5510,5510,5510,5510,25
|
|
20250114,132300,15822290,5510,5510,5510,5510,5
|
|
20250114,132200,15794740,5500,5500,5500,5500,0
|
|
20250114,132100,15794740,5500,5500,5500,5500,0
|
|
20250114,132000,15794740,5500,5500,5500,5500,0
|
|
20250114,131900,15794740,5500,5500,5500,5500,0
|
|
20250114,131800,15794740,5500,5500,5500,5500,14
|
|
20250114,131700,15717740,5460,5460,5460,5460,0
|
|
20250114,131600,15717740,5460,5460,5460,5460,0
|
|
20250114,131500,15717740,5460,5460,5460,5460,0
|
|
20250114,131400,15717740,5460,5460,5460,5460,0
|
|
20250114,131300,15717740,5460,5460,5460,5460,0
|
|
20250114,131200,15717740,5460,5460,5460,5460,29
|
|
20250114,131100,15559400,5470,5470,5470,5470,0
|
|
20250114,131000,15559400,5470,5470,5470,5470,0
|
|
20250114,130900,15559400,5470,5470,5470,5470,0
|
|
20250114,130800,15559400,5470,5470,5470,5470,0
|
|
20250114,130700,15559400,5470,5470,5470,5470,149
|
|
20250114,130600,14744370,5470,5480,5480,5470,200
|
|
20250114,130500,13649650,5480,5480,5480,5480,0
|
|
20250114,130400,13649650,5480,5480,5480,5480,0
|
|
20250114,130300,13649650,5480,5480,5480,5480,0
|
|
20250114,130200,13649650,5480,5480,5480,5480,215
|
|
20250114,130100,12471450,5470,5530,5540,5470,241
|
|
20250114,130000,11148930,5500,5500,5500,5500,0
|
|
20250114,125900,11148930,5500,5500,5500,5500,0
|
|
20250114,125800,11148930,5500,5500,5500,5500,0
|
|
20250114,125700,11148930,5500,5500,5500,5500,0
|
|
20250114,125600,11148930,5500,5500,5500,5500,0
|
|
20250114,125500,11148930,5500,5500,5500,5500,0
|
|
20250114,125400,11148930,5500,5500,5500,5500,0
|
|
20250114,125300,11148930,5500,5500,5500,5500,0
|
|
20250114,125200,11148930,5500,5500,5500,5500,0
|
|
20250114,125100,11148930,5500,5500,5500,5500,0
|
|
20250114,125000,11148930,5500,5500,5500,5500,0
|
|
20250114,124900,11148930,5500,5500,5500,5500,0
|
|
20250114,124800,11148930,5500,5500,5500,5500,0
|
|
20250114,124700,11148930,5500,5500,5500,5500,0
|
|
20250114,124600,11148930,5500,5500,5500,5500,0
|
|
20250114,124500,11148930,5500,5500,5500,5500,0
|
|
20250114,124400,11148930,5500,5500,5500,5500,0
|
|
20250114,124300,11148930,5500,5500,5500,5500,0
|
|
20250114,124200,11148930,5500,5500,5500,5500,0
|
|
20250114,124100,11148930,5500,5500,5500,5500,0
|
|
20250114,124000,11148930,5500,5500,5500,5500,0
|
|
20250114,123900,11148930,5500,5500,5500,5500,0
|
|
20250114,123800,11148930,5500,5500,5500,5500,0
|
|
20250114,123700,11148930,5500,5500,5500,5500,0
|
|
20250114,123600,11148930,5500,5500,5500,5500,0
|
|
20250114,123500,11148930,5500,5500,5500,5500,0
|
|
20250114,123400,11148930,5500,5500,5500,5500,0
|
|
20250114,123300,11148930,5500,5500,5500,5500,0
|
|
20250114,123200,11148930,5500,5500,5500,5500,0
|
|
20250114,123100,11148930,5500,5500,5500,5500,0
|
|
20250114,123000,11148930,5500,5500,5500,5500,0
|
|
20250114,122900,11148930,5500,5500,5500,5500,13
|
|
20250114,122800,11077430,5540,5540,5540,5540,0
|
|
20250114,122700,11077430,5540,5540,5540,5540,0
|
|
20250114,122600,11077430,5540,5540,5540,5540,0
|
|
20250114,122500,11077430,5540,5540,5540,5540,0
|
|
20250114,122400,11077430,5540,5540,5540,5540,0
|
|
20250114,122300,11077430,5540,5540,5540,5540,0
|
|
20250114,122200,11077430,5540,5540,5540,5540,0
|
|
20250114,122100,11077430,5540,5540,5540,5540,0
|
|
20250114,122000,11077430,5540,5540,5540,5540,0
|
|
20250114,121900,11077430,5540,5540,5540,5540,0
|
|
20250114,121800,11077430,5540,5540,5540,5540,0
|
|
20250114,121700,11077430,5540,5540,5540,5540,0
|
|
20250114,121600,11077430,5540,5540,5540,5540,0
|
|
20250114,121500,11077430,5540,5540,5540,5540,0
|
|
20250114,121400,11077430,5540,5540,5540,5540,0
|
|
20250114,121300,11077430,5540,5540,5540,5540,0
|
|
20250114,121200,11077430,5540,5540,5540,5540,0
|
|
20250114,121100,11077430,5540,5540,5540,5540,0
|
|
20250114,121000,11077430,5540,5540,5540,5540,0
|
|
20250114,120900,11077430,5540,5540,5540,5540,0
|
|
20250114,120800,11077430,5540,5540,5540,5540,0
|
|
20250114,120700,11077430,5540,5540,5540,5540,0
|
|
20250114,120600,11077430,5540,5540,5540,5540,0
|
|
20250114,120500,11077430,5540,5540,5540,5540,0
|
|
20250114,120400,11077430,5540,5540,5540,5540,0
|
|
20250114,120300,11077430,5540,5540,5540,5540,0
|
|
20250114,120200,11077430,5540,5540,5540,5540,0
|
|
20250114,120100,11077430,5540,5540,5540,5540,0
|
|
20250114,120000,11077430,5540,5540,5540,5540,0
|
|
20250114,115900,11077430,5540,5540,5540,5540,0
|
|
20250114,115800,11077430,5540,5540,5540,5540,0
|
|
20250114,115700,11077430,5540,5540,5540,5540,0
|
|
20250114,115600,11077430,5540,5540,5540,5540,0
|
|
20250114,115500,11077430,5540,5540,5540,5540,0
|
|
20250114,115400,11077430,5540,5540,5540,5540,0
|
|
20250114,115300,11077430,5540,5540,5540,5540,892
|
|
20250114,115200,6135750,5500,5500,5500,5500,0
|
|
20250114,115100,6135750,5500,5500,5500,5500,0
|
|
20250114,115000,6135750,5500,5500,5500,5500,0
|
|
20250114,114900,6135750,5500,5500,5500,5500,0
|
|
20250114,114800,6135750,5500,5500,5500,5500,0
|
|
20250114,114700,6135750,5500,5500,5500,5500,0
|
|
20250114,114600,6135750,5500,5500,5500,5500,0
|
|
20250114,114500,6135750,5500,5500,5500,5500,0
|
|
20250114,114400,6135750,5500,5500,5500,5500,0
|
|
20250114,114300,6135750,5500,5500,5500,5500,0
|
|
20250114,114200,6135750,5500,5500,5500,5500,0
|
|
20250114,114100,6135750,5500,5500,5500,5500,0
|
|
20250114,114000,6135750,5500,5500,5500,5500,0
|
|
20250114,113900,6135750,5500,5500,5500,5500,0
|
|
20250114,113800,6135750,5500,5500,5500,5500,0
|
|
20250114,113700,6135750,5500,5500,5500,5500,0
|
|
20250114,113600,6135750,5500,5500,5500,5500,0
|
|
20250114,113500,6135750,5500,5500,5500,5500,0
|
|
20250114,113400,6135750,5500,5500,5500,5500,0
|
|
20250114,113300,6135750,5500,5500,5500,5500,0
|
|
20250114,113200,6135750,5500,5500,5500,5500,0
|
|
20250114,113100,6135750,5500,5500,5500,5500,0
|
|
20250114,113000,6135750,5500,5500,5500,5500,2
|
|
20250114,112900,6124750,5500,5500,5500,5500,0
|
|
20250114,112800,6124750,5500,5500,5500,5500,0
|
|
20250114,112700,6124750,5500,5500,5500,5500,0
|
|
20250114,112600,6124750,5500,5500,5500,5500,0
|
|
20250114,112500,6124750,5500,5500,5500,5500,0
|
|
20250114,112400,6124750,5500,5500,5500,5500,0
|
|
20250114,112300,6124750,5500,5500,5500,5500,0
|
|
20250114,112200,6124750,5500,5500,5500,5500,0
|
|
20250114,112100,6124750,5500,5500,5500,5500,0
|
|
20250114,112000,6124750,5500,5500,5500,5500,0
|
|
20250114,111900,6124750,5500,5500,5500,5500,0
|
|
20250114,111800,6124750,5500,5500,5500,5500,0
|
|
20250114,111700,6124750,5500,5500,5500,5500,0
|
|
20250114,111600,6124750,5500,5500,5500,5500,0
|
|
20250114,111500,6124750,5500,5500,5500,5500,0
|
|
20250114,111400,6124750,5500,5500,5500,5500,0
|
|
20250114,111300,6124750,5500,5500,5500,5500,0
|
|
20250114,111200,6124750,5500,5500,5500,5500,0
|
|
20250114,111100,6124750,5500,5500,5500,5500,0
|
|
20250114,111000,6124750,5500,5500,5500,5500,23
|
|
20250114,110900,5998250,5540,5540,5540,5540,0
|
|
20250114,110800,5998250,5540,5540,5540,5540,0
|
|
20250114,110700,5998250,5540,5540,5540,5540,0
|
|
20250114,110600,5998250,5540,5540,5540,5540,0
|
|
20250114,110500,5998250,5540,5540,5540,5540,0
|
|
20250114,110400,5998250,5540,5540,5540,5540,0
|
|
20250114,110300,5998250,5540,5540,5540,5540,0
|
|
20250114,110200,5998250,5540,5540,5540,5540,0
|
|
20250114,110100,5998250,5540,5540,5540,5540,0
|
|
20250114,110000,5998250,5540,5540,5540,5540,0
|
|
20250114,105900,5998250,5540,5540,5540,5540,0
|
|
20250114,105800,5998250,5540,5540,5540,5540,0
|
|
20250114,105700,5998250,5540,5540,5540,5540,0
|
|
20250114,105600,5998250,5540,5540,5540,5540,0
|
|
20250114,105500,5998250,5540,5540,5540,5540,0
|
|
20250114,105400,5998250,5540,5540,5540,5540,0
|
|
20250114,105300,5998250,5540,5540,5540,5540,0
|
|
20250114,105200,5998250,5540,5540,5540,5540,0
|
|
20250114,105100,5998250,5540,5540,5540,5540,0
|
|
20250114,105000,5998250,5540,5540,5540,5540,0
|
|
20250114,104900,5998250,5540,5540,5540,5540,0
|
|
20250114,104800,5998250,5540,5540,5540,5540,0
|
|
20250114,104700,5998250,5540,5540,5540,5540,0
|
|
20250114,104600,5998250,5540,5540,5540,5540,0
|
|
20250114,104500,5998250,5540,5540,5540,5540,0
|
|
20250114,104400,5998250,5540,5540,5540,5540,0
|
|
20250114,104300,5998250,5540,5540,5540,5540,0
|
|
20250114,104200,5998250,5540,5540,5540,5540,0
|
|
20250114,104100,5998250,5540,5540,5540,5540,0
|
|
20250114,104000,5998250,5540,5540,5540,5540,0
|
|
20250114,103900,5998250,5540,5540,5540,5540,0
|
|
20250114,103800,5998250,5540,5540,5540,5540,0
|
|
20250114,103700,5998250,5540,5540,5540,5540,0
|
|
20250114,103600,5998250,5540,5540,5540,5540,0
|
|
20250114,103500,5998250,5540,5540,5540,5540,36
|
|
20250114,103400,5798810,5510,5510,5510,5510,0
|
|
20250114,103300,5798810,5510,5510,5510,5510,0
|
|
20250114,103200,5798810,5510,5510,5510,5510,0
|
|
20250114,103100,5798810,5510,5510,5510,5510,0
|
|
20250114,103000,5798810,5510,5510,5510,5510,2
|
|
20250114,102900,5787790,5540,5540,5540,5540,0
|
|
20250114,102800,5787790,5540,5540,5540,5540,0
|
|
20250114,102700,5787790,5540,5540,5540,5540,0
|
|
20250114,102600,5787790,5540,5540,5540,5540,0
|
|
20250114,102500,5787790,5540,5540,5540,5540,0
|
|
20250114,102400,5787790,5540,5540,5540,5540,0
|
|
20250114,102300,5787790,5540,5540,5540,5540,0
|
|
20250114,102200,5787790,5540,5540,5540,5540,0
|
|
20250114,102100,5787790,5540,5540,5540,5540,0
|
|
20250114,102000,5787790,5540,5540,5540,5540,0
|
|
20250114,101900,5787790,5540,5540,5540,5540,0
|
|
20250114,101800,5787790,5540,5540,5540,5540,0
|
|
20250114,101700,5787790,5540,5540,5540,5540,0
|
|
20250114,101600,5787790,5540,5540,5540,5540,0
|
|
20250114,101500,5787790,5540,5540,5540,5540,0
|
|
20250114,101400,5787790,5540,5540,5540,5540,504
|
|
20250114,101300,2995630,5560,5560,5560,5560,0
|
|
20250114,101200,2995630,5560,5560,5560,5560,0
|
|
20250114,101100,2995630,5560,5560,5560,5560,1
|
|
20250114,101000,2990070,5540,5540,5540,5540,102
|
|
20250114,100900,2424990,5540,5540,5540,5540,0
|
|
20250114,100800,2424990,5540,5520,5540,5520,304
|
|
20250114,100700,743540,5520,5520,5520,5520,10
|
|
20250114,100600,688340,5520,5520,5520,5520,0
|
|
20250114,100500,688340,5520,5520,5520,5520,1
|
|
20250114,100400,682820,5520,5520,5520,5520,0
|
|
20250114,100300,682820,5520,5520,5520,5520,1
|
|
20250114,100200,677300,5530,5530,5530,5530,0
|
|
20250114,100100,677300,5530,5530,5530,5530,0
|
|
20250114,100000,677300,5530,5530,5530,5530,0
|
|
20250114,095900,677300,5530,5530,5530,5530,0
|
|
20250114,095800,677300,5530,5530,5530,5530,0
|
|
20250114,095700,677300,5530,5530,5530,5530,0
|
|
20250114,095600,677300,5530,5530,5530,5530,0
|
|
20250114,095500,677300,5530,5530,5530,5530,0
|
|
20250114,095400,677300,5530,5530,5530,5530,0
|
|
20250114,095300,677300,5530,5530,5530,5530,0
|
|
20250114,095200,677300,5530,5530,5530,5530,0
|
|
20250114,095100,677300,5530,5530,5530,5530,0
|
|
20250114,095000,677300,5530,5530,5530,5530,0
|
|
20250114,094900,677300,5530,5530,5530,5530,0
|
|
20250114,094800,677300,5530,5530,5530,5530,0
|
|
20250114,094700,677300,5530,5530,5530,5530,0
|
|
20250114,094600,677300,5530,5530,5530,5530,0
|
|
20250114,094500,677300,5530,5530,5530,5530,2
|
|
20250114,094400,666240,5530,5530,5530,5530,0
|
|
20250114,094300,666240,5530,5530,5530,5530,0
|
|
20250114,094200,666240,5530,5530,5530,5530,2
|
|
20250114,094100,655180,5510,5510,5510,5510,0
|
|
20250114,094000,655180,5510,5510,5510,5510,0
|
|
20250114,093900,655180,5510,5510,5510,5510,0
|
|
20250114,093800,655180,5510,5510,5510,5510,0
|
|
20250114,093700,655180,5510,5510,5510,5510,0
|
|
20250114,093600,655180,5510,5510,5510,5510,0
|
|
20250114,093500,655180,5510,5510,5510,5510,1
|
|
20250114,093400,649670,5500,5500,5500,5500,0
|
|
20250114,093300,649670,5500,5500,5500,5500,0
|
|
20250114,093200,649670,5500,5500,5500,5500,0
|
|
20250114,093100,649670,5500,5500,5500,5500,0
|
|
20250114,093000,649670,5500,5500,5500,5500,5
|
|
20250114,092900,622170,5500,5500,5500,5500,0
|
|
20250114,092800,622170,5500,5500,5500,5500,0
|
|
20250114,092700,622170,5500,5500,5500,5500,0
|
|
20250114,092600,622170,5500,5500,5500,5500,0
|
|
20250114,092500,622170,5500,5500,5500,5500,0
|
|
20250114,092400,622170,5500,5500,5500,5500,0
|
|
20250114,092300,622170,5500,5500,5500,5500,0
|
|
20250114,092200,622170,5500,5500,5500,5500,0
|
|
20250114,092100,622170,5500,5500,5500,5500,0
|
|
20250114,092000,622170,5500,5500,5500,5500,30
|
|
20250114,091900,457170,5530,5530,5530,5530,0
|
|
20250114,091800,457170,5530,5530,5530,5530,0
|
|
20250114,091700,457170,5530,5530,5530,5530,0
|
|
20250114,091600,457170,5530,5530,5530,5530,0
|
|
20250114,091500,457170,5530,5530,5530,5530,0
|
|
20250114,091400,457170,5530,5530,5530,5530,0
|
|
20250114,091300,457170,5530,5530,5530,5530,0
|
|
20250114,091200,457170,5530,5530,5530,5530,0
|
|
20250114,091100,457170,5530,5530,5530,5530,0
|
|
20250114,091000,457170,5530,5510,5530,5510,38
|
|
20250114,090900,247770,5510,5510,5510,5510,0
|
|
20250114,090800,247770,5510,5510,5510,5510,0
|
|
20250114,090700,247770,5510,5510,5510,5510,11
|
|
20250114,090600,187160,5510,5510,5510,5510,1
|
|
20250114,090500,181650,5510,5510,5510,5510,8
|
|
20250114,090400,137570,5510,5510,5510,5510,0
|
|
20250114,090300,137570,5510,5510,5510,5510,1
|
|
20250114,090200,132060,5500,5500,5500,5500,0
|
|
20250114,090100,132060,5500,5500,5500,5500,0
|
|
20250114,090000,132060,5500,5510,5510,5500,24
|