698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,203500,19648350,5550,5550,5550,5550,118
|
|
20250115,203400,19648350,5550,5550,5550,5550,0
|
|
20250115,203300,19648350,5550,5550,5550,5550,0
|
|
20250115,203200,19648350,5550,5550,5550,5550,0
|
|
20250115,203100,19648350,5550,5550,5550,5550,0
|
|
20250115,203000,19648350,5550,5550,5550,5550,0
|
|
20250115,202900,19648350,5550,5550,5550,5550,0
|
|
20250115,202800,19648350,5550,5550,5550,5550,0
|
|
20250115,202700,19648350,5550,5550,5550,5550,0
|
|
20250115,202600,19648350,5550,5550,5550,5550,0
|
|
20250115,202500,19648350,5550,5550,5550,5550,0
|
|
20250115,202400,19648350,5550,5550,5550,5550,0
|
|
20250115,202300,19648350,5550,5550,5550,5550,0
|
|
20250115,202200,19648350,5550,5550,5550,5550,0
|
|
20250115,202100,19648350,5550,5550,5550,5550,0
|
|
20250115,202000,19648350,5550,5550,5550,5550,0
|
|
20250115,201900,19648350,5550,5550,5550,5550,0
|
|
20250115,201800,19648350,5550,5550,5550,5550,0
|
|
20250115,201700,19648350,5550,5550,5550,5550,0
|
|
20250115,201600,19648350,5550,5550,5550,5550,0
|
|
20250115,201500,19648350,5550,5550,5550,5550,0
|
|
20250115,201400,19648350,5550,5550,5550,5550,0
|
|
20250115,201300,19648350,5550,5550,5550,5550,0
|
|
20250115,201200,19648350,5550,5550,5550,5550,0
|
|
20250115,201100,19648350,5550,5550,5550,5550,0
|
|
20250115,201000,19648350,5550,5550,5550,5550,0
|
|
20250115,200900,19648350,5550,5550,5550,5550,0
|
|
20250115,200800,19648350,5550,5550,5550,5550,0
|
|
20250115,200700,19648350,5550,5550,5550,5550,0
|
|
20250115,200600,19648350,5550,5550,5550,5550,0
|
|
20250115,200500,19648350,5550,5550,5550,5550,118
|
|
20250115,200400,19648350,5550,5550,5550,5550,0
|
|
20250115,200300,19648350,5550,5550,5550,5550,0
|
|
20250115,200200,19648350,5550,5550,5550,5550,0
|
|
20250115,200100,19648350,5550,5550,5550,5550,0
|
|
20250115,200000,19648350,5550,5550,5550,5550,0
|
|
20250115,195900,19648350,5550,5550,5550,5550,0
|
|
20250115,195800,19648350,5550,5550,5550,5550,0
|
|
20250115,195700,19648350,5550,5550,5550,5550,0
|
|
20250115,195600,19648350,5550,5550,5550,5550,0
|
|
20250115,195500,19648350,5550,5550,5550,5550,0
|
|
20250115,195400,19648350,5550,5550,5550,5550,0
|
|
20250115,195300,19648350,5550,5550,5550,5550,0
|
|
20250115,195200,19648350,5550,5550,5550,5550,0
|
|
20250115,195100,19648350,5550,5550,5550,5550,0
|
|
20250115,195000,19648350,5550,5550,5550,5550,0
|
|
20250115,194900,19648350,5550,5550,5550,5550,0
|
|
20250115,194800,19648350,5550,5550,5550,5550,0
|
|
20250115,194700,19648350,5550,5550,5550,5550,0
|
|
20250115,194600,19648350,5550,5550,5550,5550,0
|
|
20250115,194500,19648350,5550,5550,5550,5550,0
|
|
20250115,194400,19648350,5550,5550,5550,5550,0
|
|
20250115,194300,19648350,5550,5550,5550,5550,0
|
|
20250115,194200,19648350,5550,5550,5550,5550,0
|
|
20250115,194100,19648350,5550,5550,5550,5550,0
|
|
20250115,194000,19648350,5550,5550,5550,5550,0
|
|
20250115,193900,19648350,5550,5550,5550,5550,0
|
|
20250115,193800,19648350,5550,5550,5550,5550,0
|
|
20250115,193700,19648350,5550,5550,5550,5550,0
|
|
20250115,193600,19648350,5550,5550,5550,5550,0
|
|
20250115,193500,19648350,5550,5550,5550,5550,118
|
|
20250115,193400,19648350,5550,5550,5550,5550,0
|
|
20250115,193300,19648350,5550,5550,5550,5550,0
|
|
20250115,193200,19648350,5550,5550,5550,5550,0
|
|
20250115,193100,19648350,5550,5550,5550,5550,0
|
|
20250115,193000,19648350,5550,5550,5550,5550,0
|
|
20250115,192900,19648350,5550,5550,5550,5550,0
|
|
20250115,192800,19648350,5550,5550,5550,5550,0
|
|
20250115,192700,19648350,5550,5550,5550,5550,0
|
|
20250115,192600,19648350,5550,5550,5550,5550,0
|
|
20250115,192500,19648350,5550,5550,5550,5550,0
|
|
20250115,192400,19648350,5550,5550,5550,5550,0
|
|
20250115,192300,19648350,5550,5550,5550,5550,0
|
|
20250115,192200,19648350,5550,5550,5550,5550,0
|
|
20250115,192100,19648350,5550,5550,5550,5550,0
|
|
20250115,192000,19648350,5550,5550,5550,5550,0
|
|
20250115,191900,19648350,5550,5550,5550,5550,0
|
|
20250115,191800,19648350,5550,5550,5550,5550,0
|
|
20250115,191700,19648350,5550,5550,5550,5550,0
|
|
20250115,191600,19648350,5550,5550,5550,5550,0
|
|
20250115,191500,19648350,5550,5550,5550,5550,0
|
|
20250115,191400,19648350,5550,5550,5550,5550,0
|
|
20250115,191300,19648350,5550,5550,5550,5550,0
|
|
20250115,191200,19648350,5550,5550,5550,5550,0
|
|
20250115,191100,19648350,5550,5550,5550,5550,0
|
|
20250115,191000,19648350,5550,5550,5550,5550,0
|
|
20250115,190900,19648350,5550,5550,5550,5550,0
|
|
20250115,190800,19648350,5550,5550,5550,5550,0
|
|
20250115,190700,19648350,5550,5550,5550,5550,0
|
|
20250115,190600,19648350,5550,5550,5550,5550,0
|
|
20250115,190500,19648350,5550,5550,5550,5550,118
|
|
20250115,190400,19648350,5550,5550,5550,5550,0
|
|
20250115,190300,19648350,5550,5550,5550,5550,0
|
|
20250115,190200,19648350,5550,5550,5550,5550,0
|
|
20250115,190100,19648350,5550,5550,5550,5550,0
|
|
20250115,190000,19648350,5550,5550,5550,5550,0
|
|
20250115,185900,19648350,5550,5550,5550,5550,0
|
|
20250115,185800,19648350,5550,5550,5550,5550,0
|
|
20250115,185700,19648350,5550,5550,5550,5550,0
|
|
20250115,185600,19648350,5550,5550,5550,5550,0
|
|
20250115,185500,19648350,5550,5550,5550,5550,0
|
|
20250115,185400,19648350,5550,5550,5550,5550,0
|
|
20250115,185300,19648350,5550,5550,5550,5550,0
|
|
20250115,185200,19648350,5550,5550,5550,5550,0
|
|
20250115,185100,19648350,5550,5550,5550,5550,0
|
|
20250115,185000,19648350,5550,5550,5550,5550,0
|
|
20250115,184900,19648350,5550,5550,5550,5550,0
|
|
20250115,184800,19648350,5550,5550,5550,5550,0
|
|
20250115,184700,19648350,5550,5550,5550,5550,0
|
|
20250115,184600,19648350,5550,5550,5550,5550,0
|
|
20250115,184500,19648350,5550,5550,5550,5550,0
|
|
20250115,184400,19648350,5550,5550,5550,5550,0
|
|
20250115,184300,19648350,5550,5550,5550,5550,0
|
|
20250115,184200,19648350,5550,5550,5550,5550,0
|
|
20250115,184100,19648350,5550,5550,5550,5550,0
|
|
20250115,184000,19648350,5550,5550,5550,5550,0
|
|
20250115,183900,19648350,5550,5550,5550,5550,0
|
|
20250115,183800,19648350,5550,5550,5550,5550,0
|
|
20250115,183700,19648350,5550,5550,5550,5550,0
|
|
20250115,183600,19648350,5550,5550,5550,5550,0
|
|
20250115,183500,19648350,5550,5550,5550,5550,118
|
|
20250115,183400,19648350,5550,5550,5550,5550,0
|
|
20250115,183300,19648350,5550,5550,5550,5550,0
|
|
20250115,183200,19648350,5550,5550,5550,5550,0
|
|
20250115,183100,19648350,5550,5550,5550,5550,0
|
|
20250115,183000,19648350,5550,5550,5550,5550,0
|
|
20250115,182900,19648350,5550,5550,5550,5550,0
|
|
20250115,182800,19648350,5550,5550,5550,5550,0
|
|
20250115,182700,19648350,5550,5550,5550,5550,0
|
|
20250115,182600,19648350,5550,5550,5550,5550,0
|
|
20250115,182500,19648350,5550,5550,5550,5550,0
|
|
20250115,182400,19648350,5550,5550,5550,5550,0
|
|
20250115,182300,19648350,5550,5550,5550,5550,0
|
|
20250115,182200,19648350,5550,5550,5550,5550,0
|
|
20250115,182100,19648350,5550,5550,5550,5550,0
|
|
20250115,182000,19648350,5550,5550,5550,5550,0
|
|
20250115,181900,19648350,5550,5550,5550,5550,0
|
|
20250115,181800,19648350,5550,5550,5550,5550,0
|
|
20250115,181700,19648350,5550,5550,5550,5550,0
|
|
20250115,181600,19648350,5550,5550,5550,5550,0
|
|
20250115,181500,19648350,5550,5550,5550,5550,0
|
|
20250115,181400,19648350,5550,5550,5550,5550,0
|
|
20250115,181300,19648350,5550,5550,5550,5550,0
|
|
20250115,181200,19648350,5550,5550,5550,5550,0
|
|
20250115,181100,19648350,5550,5550,5550,5550,0
|
|
20250115,181000,19648350,5550,5550,5550,5550,0
|
|
20250115,180900,19648350,5550,5550,5550,5550,0
|
|
20250115,180800,19648350,5550,5550,5550,5550,0
|
|
20250115,180700,19648350,5550,5550,5550,5550,0
|
|
20250115,180600,19648350,5550,5550,5550,5550,0
|
|
20250115,180500,19648350,5550,5550,5550,5550,118
|
|
20250115,180400,19648350,5550,5550,5550,5550,0
|
|
20250115,180300,19648350,5550,5550,5550,5550,0
|
|
20250115,180200,19648350,5550,5550,5550,5550,0
|
|
20250115,180100,19648350,5550,5550,5550,5550,0
|
|
20250115,180000,19648350,5550,5550,5550,5550,0
|
|
20250115,175900,19648350,5550,5550,5550,5550,0
|
|
20250115,175800,19648350,5550,5550,5550,5550,0
|
|
20250115,175700,19648350,5550,5550,5550,5550,0
|
|
20250115,175600,19648350,5550,5550,5550,5550,0
|
|
20250115,175500,19648350,5550,5550,5550,5550,0
|
|
20250115,175400,19648350,5550,5550,5550,5550,0
|
|
20250115,175300,19648350,5550,5550,5550,5550,0
|
|
20250115,175200,19648350,5550,5550,5550,5550,0
|
|
20250115,175100,19648350,5550,5550,5550,5550,0
|
|
20250115,175000,19648350,5550,5550,5550,5550,0
|
|
20250115,174900,19648350,5550,5550,5550,5550,0
|
|
20250115,174800,19648350,5550,5550,5550,5550,0
|
|
20250115,174700,19648350,5550,5550,5550,5550,0
|
|
20250115,174600,19648350,5550,5550,5550,5550,0
|
|
20250115,174500,19648350,5550,5550,5550,5550,0
|
|
20250115,174400,19648350,5550,5550,5550,5550,0
|
|
20250115,174300,19648350,5550,5550,5550,5550,0
|
|
20250115,174200,19648350,5550,5550,5550,5550,0
|
|
20250115,174100,19648350,5550,5550,5550,5550,0
|
|
20250115,174000,19648350,5550,5550,5550,5550,0
|
|
20250115,173900,19648350,5550,5550,5550,5550,0
|
|
20250115,173800,19648350,5550,5550,5550,5550,0
|
|
20250115,173700,19648350,5550,5550,5550,5550,0
|
|
20250115,173600,19648350,5550,5550,5550,5550,0
|
|
20250115,173500,19648350,5550,5550,5550,5550,118
|
|
20250115,173400,19648350,5550,5550,5550,5550,0
|
|
20250115,173300,19648350,5550,5550,5550,5550,0
|
|
20250115,173200,19648350,5550,5550,5550,5550,0
|
|
20250115,173100,19648350,5550,5550,5550,5550,0
|
|
20250115,173000,19648350,5550,5550,5550,5550,0
|
|
20250115,172900,19648350,5550,5550,5550,5550,0
|
|
20250115,172800,19648350,5550,5550,5550,5550,0
|
|
20250115,172700,19648350,5550,5550,5550,5550,0
|
|
20250115,172600,19648350,5550,5550,5550,5550,0
|
|
20250115,172500,19648350,5550,5550,5550,5550,0
|
|
20250115,172400,19648350,5550,5550,5550,5550,0
|
|
20250115,172300,19648350,5550,5550,5550,5550,0
|
|
20250115,172200,19648350,5550,5550,5550,5550,0
|
|
20250115,172100,19648350,5550,5550,5550,5550,0
|
|
20250115,172000,19648350,5550,5550,5550,5550,0
|
|
20250115,171900,19648350,5550,5550,5550,5550,0
|
|
20250115,171800,19648350,5550,5550,5550,5550,0
|
|
20250115,171700,19648350,5550,5550,5550,5550,0
|
|
20250115,171600,19648350,5550,5550,5550,5550,0
|
|
20250115,171500,19648350,5550,5550,5550,5550,0
|
|
20250115,171400,19648350,5550,5550,5550,5550,0
|
|
20250115,171300,19648350,5550,5550,5550,5550,0
|
|
20250115,171200,19648350,5550,5550,5550,5550,0
|
|
20250115,171100,19648350,5550,5550,5550,5550,0
|
|
20250115,171000,19648350,5550,5550,5550,5550,0
|
|
20250115,170900,19648350,5550,5550,5550,5550,0
|
|
20250115,170800,19648350,5550,5550,5550,5550,0
|
|
20250115,170700,19648350,5550,5550,5550,5550,0
|
|
20250115,170600,19648350,5550,5550,5550,5550,0
|
|
20250115,170500,19648350,5550,5550,5550,5550,118
|
|
20250115,170400,19648350,5550,5550,5550,5550,0
|
|
20250115,170300,19648350,5550,5550,5550,5550,0
|
|
20250115,170200,19648350,5550,5550,5550,5550,0
|
|
20250115,170100,19648350,5550,5550,5550,5550,0
|
|
20250115,170000,19648350,5550,5550,5550,5550,0
|
|
20250115,165900,19648350,5550,5550,5550,5550,0
|
|
20250115,165800,19648350,5550,5550,5550,5550,0
|
|
20250115,165700,19648350,5550,5550,5550,5550,0
|
|
20250115,165600,19648350,5550,5550,5550,5550,0
|
|
20250115,165500,19648350,5550,5550,5550,5550,0
|
|
20250115,165400,19648350,5550,5550,5550,5550,0
|
|
20250115,165300,19648350,5550,5550,5550,5550,0
|
|
20250115,165200,19648350,5550,5550,5550,5550,0
|
|
20250115,165100,19648350,5550,5550,5550,5550,0
|
|
20250115,165000,19648350,5550,5550,5550,5550,0
|
|
20250115,164900,19648350,5550,5550,5550,5550,0
|
|
20250115,164800,19648350,5550,5550,5550,5550,0
|
|
20250115,164700,19648350,5550,5550,5550,5550,0
|
|
20250115,164600,19648350,5550,5550,5550,5550,0
|
|
20250115,164500,19648350,5550,5550,5550,5550,0
|
|
20250115,164400,19648350,5550,5550,5550,5550,0
|
|
20250115,164300,19648350,5550,5550,5550,5550,0
|
|
20250115,164200,19648350,5550,5550,5550,5550,0
|
|
20250115,164100,19648350,5550,5550,5550,5550,0
|
|
20250115,164000,19648350,5550,5550,5550,5550,0
|
|
20250115,163900,19648350,5550,5550,5550,5550,0
|
|
20250115,163800,19648350,5550,5550,5550,5550,0
|
|
20250115,163700,19648350,5550,5550,5550,5550,0
|
|
20250115,163600,19648350,5550,5550,5550,5550,0
|
|
20250115,163500,19648350,5550,5550,5550,5550,118
|
|
20250115,163400,19648350,5550,5550,5550,5550,0
|
|
20250115,163300,19648350,5550,5550,5550,5550,0
|
|
20250115,163200,19648350,5550,5550,5550,5550,0
|
|
20250115,163100,19648350,5550,5550,5550,5550,0
|
|
20250115,163000,19648350,5550,5550,5550,5550,0
|
|
20250115,162900,19648350,5550,5550,5550,5550,0
|
|
20250115,162800,19648350,5550,5550,5550,5550,0
|
|
20250115,162700,19648350,5550,5550,5550,5550,0
|
|
20250115,162600,19648350,5550,5550,5550,5550,0
|
|
20250115,162500,19648350,5550,5550,5550,5550,0
|
|
20250115,162400,19648350,5550,5550,5550,5550,0
|
|
20250115,162300,19648350,5550,5550,5550,5550,0
|
|
20250115,162200,19648350,5550,5550,5550,5550,0
|
|
20250115,162100,19648350,5550,5550,5550,5550,0
|
|
20250115,162000,19648350,5550,5550,5550,5550,0
|
|
20250115,161900,19648350,5550,5550,5550,5550,0
|
|
20250115,161800,19648350,5550,5550,5550,5550,0
|
|
20250115,161700,19648350,5550,5550,5550,5550,0
|
|
20250115,161600,19648350,5550,5550,5550,5550,0
|
|
20250115,161500,19648350,5550,5550,5550,5550,0
|
|
20250115,161400,19648350,5550,5550,5550,5550,0
|
|
20250115,161300,19648350,5550,5550,5550,5550,0
|
|
20250115,161200,19648350,5550,5550,5550,5550,0
|
|
20250115,161100,19648350,5550,5550,5550,5550,0
|
|
20250115,161000,19648350,5550,5550,5550,5550,0
|
|
20250115,160900,19648350,5550,5550,5550,5550,0
|
|
20250115,160800,19648350,5550,5550,5550,5550,0
|
|
20250115,160700,19648350,5550,5550,5550,5550,0
|
|
20250115,160600,19648350,5550,5550,5550,5550,0
|
|
20250115,160500,19648350,5550,5550,5550,5550,118
|
|
20250115,160400,19648350,5550,5550,5550,5550,0
|
|
20250115,160300,19648350,5550,5550,5550,5550,0
|
|
20250115,160200,19648350,5550,5550,5550,5550,0
|
|
20250115,160100,19648350,5550,5550,5550,5550,0
|
|
20250115,160000,19648350,5550,5550,5550,5550,0
|
|
20250115,155900,19648350,5550,5550,5550,5550,0
|
|
20250115,155800,19648350,5550,5550,5550,5550,0
|
|
20250115,155700,19648350,5550,5550,5550,5550,0
|
|
20250115,155600,19648350,5550,5550,5550,5550,0
|
|
20250115,155500,19648350,5550,5550,5550,5550,0
|
|
20250115,155400,19648350,5550,5550,5550,5550,0
|
|
20250115,155300,19648350,5550,5550,5550,5550,0
|
|
20250115,155200,19648350,5550,5550,5550,5550,0
|
|
20250115,155100,19648350,5550,5550,5550,5550,0
|
|
20250115,155000,19648350,5550,5550,5550,5550,0
|
|
20250115,154900,19648350,5550,5550,5550,5550,0
|
|
20250115,154800,19648350,5550,5550,5550,5550,0
|
|
20250115,154700,19648350,5550,5550,5550,5550,0
|
|
20250115,154600,19648350,5550,5550,5550,5550,0
|
|
20250115,154500,19648350,5550,5550,5550,5550,0
|
|
20250115,154400,19648350,5550,5550,5550,5550,0
|
|
20250115,154300,19648350,5550,5550,5550,5550,0
|
|
20250115,154200,19648350,5550,5550,5550,5550,0
|
|
20250115,154100,19648350,5550,5550,5550,5550,0
|
|
20250115,154000,19648350,5550,5550,5550,5550,0
|
|
20250115,153900,19648350,5550,5550,5550,5550,0
|
|
20250115,153800,19648350,5550,5550,5550,5550,0
|
|
20250115,153700,19648350,5550,5550,5550,5550,0
|
|
20250115,153600,19648350,5550,5550,5550,5550,0
|
|
20250115,153500,19648350,5550,5550,5550,5550,118
|
|
20250115,153400,19648350,5550,5550,5550,5550,0
|
|
20250115,153300,19648350,5550,5550,5550,5550,0
|
|
20250115,153200,19648350,5550,5550,5550,5550,0
|
|
20250115,153100,19648350,5550,5550,5550,5550,0
|
|
20250115,153000,19648350,5550,5550,5550,5550,118
|
|
20250115,152900,18993450,5540,5540,5540,5540,0
|
|
20250115,152800,18993450,5540,5540,5540,5540,0
|
|
20250115,152700,18993450,5540,5540,5540,5540,0
|
|
20250115,152600,18993450,5540,5540,5540,5540,0
|
|
20250115,152500,18993450,5540,5540,5540,5540,0
|
|
20250115,152400,18993450,5540,5540,5540,5540,0
|
|
20250115,152300,18993450,5540,5540,5540,5540,0
|
|
20250115,152200,18993450,5540,5540,5540,5540,0
|
|
20250115,152100,18993450,5540,5540,5540,5540,0
|
|
20250115,152000,18993450,5540,5540,5540,5540,0
|
|
20250115,151900,18993450,5540,5540,5540,5540,0
|
|
20250115,151800,18993450,5540,5540,5540,5540,0
|
|
20250115,151700,18993450,5540,5540,5540,5540,0
|
|
20250115,151600,18993450,5540,5540,5540,5540,0
|
|
20250115,151500,18993450,5540,5560,5560,5540,3
|
|
20250115,151400,18976810,5540,5520,5540,5520,3
|
|
20250115,151300,18960230,5500,5570,5570,5500,8
|
|
20250115,151200,18915900,5450,5460,5460,5450,629
|
|
20250115,151100,15487110,5470,5510,5510,5470,678
|
|
20250115,151000,11771910,5520,5520,5520,5520,0
|
|
20250115,150900,11771910,5520,5520,5520,5520,34
|
|
20250115,150800,11584230,5530,5530,5530,5530,2
|
|
20250115,150700,11573170,5540,5540,5540,5540,0
|
|
20250115,150600,11573170,5540,5540,5540,5540,0
|
|
20250115,150500,11573170,5540,5540,5540,5540,15
|
|
20250115,150400,11490070,5550,5550,5550,5550,14
|
|
20250115,150300,11412370,5570,5570,5570,5570,0
|
|
20250115,150200,11412370,5570,5570,5570,5570,0
|
|
20250115,150100,11412370,5570,5570,5570,5570,0
|
|
20250115,150000,11412370,5570,5570,5570,5570,1
|
|
20250115,145900,11406800,5560,5560,5560,5560,0
|
|
20250115,145800,11406800,5560,5560,5560,5560,3
|
|
20250115,145700,11390120,5580,5580,5580,5580,0
|
|
20250115,145600,11390120,5580,5580,5580,5580,0
|
|
20250115,145500,11390120,5580,5580,5580,5580,0
|
|
20250115,145400,11390120,5580,5580,5580,5580,0
|
|
20250115,145300,11390120,5580,5580,5580,5580,0
|
|
20250115,145200,11390120,5580,5580,5580,5580,0
|
|
20250115,145100,11390120,5580,5580,5580,5580,0
|
|
20250115,145000,11390120,5580,5580,5580,5580,0
|
|
20250115,144900,11390120,5580,5580,5580,5580,0
|
|
20250115,144800,11390120,5580,5580,5580,5580,0
|
|
20250115,144700,11390120,5580,5580,5580,5580,0
|
|
20250115,144600,11390120,5580,5580,5580,5580,0
|
|
20250115,144500,11390120,5580,5580,5580,5580,0
|
|
20250115,144400,11390120,5580,5580,5580,5580,0
|
|
20250115,144300,11390120,5580,5580,5580,5580,0
|
|
20250115,144200,11390120,5580,5570,5580,5570,46
|
|
20250115,144100,11133890,5580,5580,5580,5580,0
|
|
20250115,144000,11133890,5580,5580,5580,5580,0
|
|
20250115,143900,11133890,5580,5580,5580,5580,0
|
|
20250115,143800,11133890,5580,5580,5580,5580,0
|
|
20250115,143700,11133890,5580,5580,5580,5580,0
|
|
20250115,143600,11133890,5580,5580,5580,5580,1
|
|
20250115,143500,11128310,5550,5550,5550,5550,0
|
|
20250115,143400,11128310,5550,5550,5550,5550,0
|
|
20250115,143300,11128310,5550,5550,5550,5550,0
|
|
20250115,143200,11128310,5550,5550,5550,5550,0
|
|
20250115,143100,11128310,5550,5550,5550,5550,0
|
|
20250115,143000,11128310,5550,5550,5550,5550,0
|
|
20250115,142900,11128310,5550,5550,5550,5550,0
|
|
20250115,142800,11128310,5550,5550,5550,5550,0
|
|
20250115,142700,11128310,5550,5550,5550,5550,4
|
|
20250115,142600,11106110,5550,5550,5550,5550,0
|
|
20250115,142500,11106110,5550,5550,5550,5550,0
|
|
20250115,142400,11106110,5550,5550,5550,5550,0
|
|
20250115,142300,11106110,5550,5550,5550,5550,0
|
|
20250115,142200,11106110,5550,5550,5550,5550,0
|
|
20250115,142100,11106110,5550,5550,5550,5550,0
|
|
20250115,142000,11106110,5550,5550,5550,5550,0
|
|
20250115,141900,11106110,5550,5550,5550,5550,0
|
|
20250115,141800,11106110,5550,5550,5550,5550,0
|
|
20250115,141700,11106110,5550,5550,5550,5550,0
|
|
20250115,141600,11106110,5550,5550,5550,5550,0
|
|
20250115,141500,11106110,5550,5550,5550,5550,0
|
|
20250115,141400,11106110,5550,5550,5550,5550,0
|
|
20250115,141300,11106110,5550,5550,5550,5550,0
|
|
20250115,141200,11106110,5550,5550,5550,5550,0
|
|
20250115,141100,11106110,5550,5550,5550,5550,0
|
|
20250115,141000,11106110,5550,5550,5550,5550,0
|
|
20250115,140900,11106110,5550,5550,5550,5550,0
|
|
20250115,140800,11106110,5550,5550,5550,5550,0
|
|
20250115,140700,11106110,5550,5550,5550,5550,0
|
|
20250115,140600,11106110,5550,5550,5550,5550,0
|
|
20250115,140500,11106110,5550,5550,5550,5550,0
|
|
20250115,140400,11106110,5550,5550,5550,5550,0
|
|
20250115,140300,11106110,5550,5550,5550,5550,0
|
|
20250115,140200,11106110,5550,5550,5550,5550,0
|
|
20250115,140100,11106110,5550,5550,5550,5550,0
|
|
20250115,140000,11106110,5550,5550,5550,5550,0
|
|
20250115,135900,11106110,5550,5550,5550,5550,0
|
|
20250115,135800,11106110,5550,5550,5550,5550,0
|
|
20250115,135700,11106110,5550,5550,5550,5550,0
|
|
20250115,135600,11106110,5550,5550,5550,5550,0
|
|
20250115,135500,11106110,5550,5550,5550,5550,0
|
|
20250115,135400,11106110,5550,5550,5550,5550,0
|
|
20250115,135300,11106110,5550,5550,5550,5550,0
|
|
20250115,135200,11106110,5550,5550,5550,5550,0
|
|
20250115,135100,11106110,5550,5550,5550,5550,0
|
|
20250115,135000,11106110,5550,5550,5550,5550,0
|
|
20250115,134900,11106110,5550,5550,5550,5550,0
|
|
20250115,134800,11106110,5550,5550,5550,5550,0
|
|
20250115,134700,11106110,5550,5550,5550,5550,0
|
|
20250115,134600,11106110,5550,5550,5550,5550,0
|
|
20250115,134500,11106110,5550,5550,5550,5550,0
|
|
20250115,134400,11106110,5550,5550,5550,5550,0
|
|
20250115,134300,11106110,5550,5550,5550,5550,0
|
|
20250115,134200,11106110,5550,5550,5550,5550,0
|
|
20250115,134100,11106110,5550,5550,5550,5550,0
|
|
20250115,134000,11106110,5550,5550,5550,5550,0
|
|
20250115,133900,11106110,5550,5550,5550,5550,0
|
|
20250115,133800,11106110,5550,5560,5560,5550,87
|
|
20250115,133700,10623220,5580,5580,5580,5580,0
|
|
20250115,133600,10623220,5580,5580,5580,5580,0
|
|
20250115,133500,10623220,5580,5580,5580,5580,0
|
|
20250115,133400,10623220,5580,5580,5580,5580,0
|
|
20250115,133300,10623220,5580,5580,5580,5580,0
|
|
20250115,133200,10623220,5580,5580,5580,5580,0
|
|
20250115,133100,10623220,5580,5580,5580,5580,0
|
|
20250115,133000,10623220,5580,5580,5580,5580,0
|
|
20250115,132900,10623220,5580,5580,5580,5580,0
|
|
20250115,132800,10623220,5580,5580,5580,5580,0
|
|
20250115,132700,10623220,5580,5580,5580,5580,0
|
|
20250115,132600,10623220,5580,5580,5580,5580,0
|
|
20250115,132500,10623220,5580,5580,5580,5580,0
|
|
20250115,132400,10623220,5580,5580,5580,5580,0
|
|
20250115,132300,10623220,5580,5580,5580,5580,0
|
|
20250115,132200,10623220,5580,5580,5580,5580,0
|
|
20250115,132100,10623220,5580,5580,5580,5580,0
|
|
20250115,132000,10623220,5580,5580,5580,5580,0
|
|
20250115,131900,10623220,5580,5580,5580,5580,0
|
|
20250115,131800,10623220,5580,5580,5580,5580,0
|
|
20250115,131700,10623220,5580,5580,5580,5580,0
|
|
20250115,131600,10623220,5580,5580,5580,5580,0
|
|
20250115,131500,10623220,5580,5580,5580,5580,0
|
|
20250115,131400,10623220,5580,5580,5580,5580,0
|
|
20250115,131300,10623220,5580,5580,5580,5580,0
|
|
20250115,131200,10623220,5580,5580,5580,5580,0
|
|
20250115,131100,10623220,5580,5580,5580,5580,0
|
|
20250115,131000,10623220,5580,5580,5580,5580,0
|
|
20250115,130900,10623220,5580,5580,5580,5580,0
|
|
20250115,130800,10623220,5580,5580,5580,5580,0
|
|
20250115,130700,10623220,5580,5580,5580,5580,0
|
|
20250115,130600,10623220,5580,5580,5580,5580,0
|
|
20250115,130500,10623220,5580,5580,5580,5580,0
|
|
20250115,130400,10623220,5580,5580,5580,5580,0
|
|
20250115,130300,10623220,5580,5580,5580,5580,0
|
|
20250115,130200,10623220,5580,5580,5580,5580,0
|
|
20250115,130100,10623220,5580,5580,5580,5580,0
|
|
20250115,130000,10623220,5580,5580,5580,5580,0
|
|
20250115,125900,10623220,5580,5580,5580,5580,0
|
|
20250115,125800,10623220,5580,5580,5580,5580,0
|
|
20250115,125700,10623220,5580,5580,5580,5580,0
|
|
20250115,125600,10623220,5580,5580,5580,5580,0
|
|
20250115,125500,10623220,5580,5580,5580,5580,0
|
|
20250115,125400,10623220,5580,5580,5580,5580,0
|
|
20250115,125300,10623220,5580,5580,5580,5580,0
|
|
20250115,125200,10623220,5580,5580,5580,5580,0
|
|
20250115,125100,10623220,5580,5580,5580,5580,0
|
|
20250115,125000,10623220,5580,5580,5580,5580,0
|
|
20250115,124900,10623220,5580,5580,5580,5580,2
|
|
20250115,124800,10612060,5580,5580,5580,5580,0
|
|
20250115,124700,10612060,5580,5580,5580,5580,0
|
|
20250115,124600,10612060,5580,5580,5580,5580,26
|
|
20250115,124500,10466980,5530,5530,5530,5530,0
|
|
20250115,124400,10466980,5530,5530,5530,5530,0
|
|
20250115,124300,10466980,5530,5530,5530,5530,0
|
|
20250115,124200,10466980,5530,5530,5530,5530,0
|
|
20250115,124100,10466980,5530,5530,5530,5530,0
|
|
20250115,124000,10466980,5530,5530,5530,5530,0
|
|
20250115,123900,10466980,5530,5530,5530,5530,0
|
|
20250115,123800,10466980,5530,5530,5530,5530,0
|
|
20250115,123700,10466980,5530,5530,5530,5530,0
|
|
20250115,123600,10466980,5530,5530,5530,5530,0
|
|
20250115,123500,10466980,5530,5530,5530,5530,0
|
|
20250115,123400,10466980,5530,5530,5530,5530,0
|
|
20250115,123300,10466980,5530,5530,5530,5530,0
|
|
20250115,123200,10466980,5530,5530,5530,5530,0
|
|
20250115,123100,10466980,5530,5530,5530,5530,0
|
|
20250115,123000,10466980,5530,5530,5530,5530,0
|
|
20250115,122900,10466980,5530,5530,5530,5530,0
|
|
20250115,122800,10466980,5530,5530,5530,5530,0
|
|
20250115,122700,10466980,5530,5530,5530,5530,0
|
|
20250115,122600,10466980,5530,5530,5530,5530,0
|
|
20250115,122500,10466980,5530,5530,5530,5530,0
|
|
20250115,122400,10466980,5530,5530,5530,5530,0
|
|
20250115,122300,10466980,5530,5530,5530,5530,0
|
|
20250115,122200,10466980,5530,5530,5530,5530,0
|
|
20250115,122100,10466980,5530,5530,5530,5530,0
|
|
20250115,122000,10466980,5530,5530,5530,5530,0
|
|
20250115,121900,10466980,5530,5530,5530,5530,0
|
|
20250115,121800,10466980,5530,5530,5530,5530,0
|
|
20250115,121700,10466980,5530,5530,5530,5530,0
|
|
20250115,121600,10466980,5530,5530,5530,5530,0
|
|
20250115,121500,10466980,5530,5530,5530,5530,0
|
|
20250115,121400,10466980,5530,5530,5530,5530,0
|
|
20250115,121300,10466980,5530,5530,5530,5530,0
|
|
20250115,121200,10466980,5530,5530,5530,5530,0
|
|
20250115,121100,10466980,5530,5530,5530,5530,0
|
|
20250115,121000,10466980,5530,5530,5530,5530,0
|
|
20250115,120900,10466980,5530,5550,5550,5530,30
|
|
20250115,120800,10300840,5580,5580,5580,5580,0
|
|
20250115,120700,10300840,5580,5580,5580,5580,0
|
|
20250115,120600,10300840,5580,5580,5580,5580,0
|
|
20250115,120500,10300840,5580,5580,5580,5580,0
|
|
20250115,120400,10300840,5580,5580,5580,5580,0
|
|
20250115,120300,10300840,5580,5580,5580,5580,0
|
|
20250115,120200,10300840,5580,5580,5580,5580,0
|
|
20250115,120100,10300840,5580,5580,5580,5580,0
|
|
20250115,120000,10300840,5580,5580,5580,5580,0
|
|
20250115,115900,10300840,5580,5580,5580,5580,0
|
|
20250115,115800,10300840,5580,5580,5580,5580,0
|
|
20250115,115700,10300840,5580,5580,5580,5580,0
|
|
20250115,115600,10300840,5580,5580,5580,5580,0
|
|
20250115,115500,10300840,5580,5580,5580,5580,0
|
|
20250115,115400,10300840,5580,5580,5580,5580,0
|
|
20250115,115300,10300840,5580,5580,5580,5580,0
|
|
20250115,115200,10300840,5580,5580,5580,5580,0
|
|
20250115,115100,10300840,5580,5580,5580,5580,0
|
|
20250115,115000,10300840,5580,5580,5580,5580,0
|
|
20250115,114900,10300840,5580,5580,5580,5580,0
|
|
20250115,114800,10300840,5580,5580,5580,5580,0
|
|
20250115,114700,10300840,5580,5580,5580,5580,0
|
|
20250115,114600,10300840,5580,5580,5580,5580,0
|
|
20250115,114500,10300840,5580,5580,5580,5580,0
|
|
20250115,114400,10300840,5580,5580,5580,5580,0
|
|
20250115,114300,10300840,5580,5580,5580,5580,0
|
|
20250115,114200,10300840,5580,5580,5580,5580,0
|
|
20250115,114100,10300840,5580,5580,5580,5580,0
|
|
20250115,114000,10300840,5580,5580,5580,5580,0
|
|
20250115,113900,10300840,5580,5580,5580,5580,0
|
|
20250115,113800,10300840,5580,5580,5580,5580,0
|
|
20250115,113700,10300840,5580,5580,5580,5580,0
|
|
20250115,113600,10300840,5580,5580,5580,5580,0
|
|
20250115,113500,10300840,5580,5580,5580,5580,0
|
|
20250115,113400,10300840,5580,5580,5580,5580,0
|
|
20250115,113300,10300840,5580,5580,5580,5580,0
|
|
20250115,113200,10300840,5580,5580,5580,5580,1
|
|
20250115,113100,10295260,5580,5580,5580,5580,0
|
|
20250115,113000,10295260,5580,5580,5580,5580,0
|
|
20250115,112900,10295260,5580,5580,5580,5580,0
|
|
20250115,112800,10295260,5580,5580,5580,5580,0
|
|
20250115,112700,10295260,5580,5580,5580,5580,0
|
|
20250115,112600,10295260,5580,5580,5580,5580,0
|
|
20250115,112500,10295260,5580,5580,5580,5580,0
|
|
20250115,112400,10295260,5580,5580,5580,5580,0
|
|
20250115,112300,10295260,5580,5580,5580,5580,0
|
|
20250115,112200,10295260,5580,5580,5580,5580,0
|
|
20250115,112100,10295260,5580,5580,5580,5580,0
|
|
20250115,112000,10295260,5580,5580,5580,5580,0
|
|
20250115,111900,10295260,5580,5580,5580,5580,1
|
|
20250115,111800,10289680,5590,5590,5590,5590,0
|
|
20250115,111700,10289680,5590,5590,5590,5590,0
|
|
20250115,111600,10289680,5590,5590,5590,5590,0
|
|
20250115,111500,10289680,5590,5590,5590,5590,0
|
|
20250115,111400,10289680,5590,5590,5590,5590,0
|
|
20250115,111300,10289680,5590,5590,5590,5590,0
|
|
20250115,111200,10289680,5590,5590,5590,5590,0
|
|
20250115,111100,10289680,5590,5590,5590,5590,0
|
|
20250115,111000,10289680,5590,5590,5590,5590,0
|
|
20250115,110900,10289680,5590,5590,5590,5590,0
|
|
20250115,110800,10289680,5590,5590,5590,5590,0
|
|
20250115,110700,10289680,5590,5590,5590,5590,0
|
|
20250115,110600,10289680,5590,5590,5590,5590,0
|
|
20250115,110500,10289680,5590,5590,5590,5590,0
|
|
20250115,110400,10289680,5590,5590,5590,5590,0
|
|
20250115,110300,10289680,5590,5590,5590,5590,0
|
|
20250115,110200,10289680,5590,5590,5590,5590,0
|
|
20250115,110100,10289680,5590,5590,5590,5590,0
|
|
20250115,110000,10289680,5590,5590,5590,5590,0
|
|
20250115,105900,10289680,5590,5590,5590,5590,0
|
|
20250115,105800,10289680,5590,5590,5590,5590,0
|
|
20250115,105700,10289680,5590,5590,5590,5590,0
|
|
20250115,105600,10289680,5590,5590,5590,5590,0
|
|
20250115,105500,10289680,5590,5590,5590,5590,10
|
|
20250115,105400,10233780,5590,5590,5590,5590,0
|
|
20250115,105300,10233780,5590,5590,5590,5590,0
|
|
20250115,105200,10233780,5590,5590,5590,5590,5
|
|
20250115,105100,10205830,5550,5550,5550,5550,0
|
|
20250115,105000,10205830,5550,5560,5560,5550,101
|
|
20250115,104900,9645070,5600,5590,5600,5590,50
|
|
20250115,104800,9365150,5550,5550,5550,5550,0
|
|
20250115,104700,9365150,5550,5550,5550,5550,0
|
|
20250115,104600,9365150,5550,5550,5550,5550,0
|
|
20250115,104500,9365150,5550,5550,5550,5550,0
|
|
20250115,104400,9365150,5550,5550,5550,5550,0
|
|
20250115,104300,9365150,5550,5550,5550,5550,0
|
|
20250115,104200,9365150,5550,5550,5550,5550,0
|
|
20250115,104100,9365150,5550,5550,5550,5550,0
|
|
20250115,104000,9365150,5550,5550,5550,5550,0
|
|
20250115,103900,9365150,5550,5550,5550,5550,0
|
|
20250115,103800,9365150,5550,5550,5550,5550,0
|
|
20250115,103700,9365150,5550,5550,5550,5550,0
|
|
20250115,103600,9365150,5550,5550,5550,5550,0
|
|
20250115,103500,9365150,5550,5550,5550,5550,0
|
|
20250115,103400,9365150,5550,5550,5550,5550,0
|
|
20250115,103300,9365150,5550,5550,5550,5550,0
|
|
20250115,103200,9365150,5550,5550,5550,5550,0
|
|
20250115,103100,9365150,5550,5550,5550,5550,0
|
|
20250115,103000,9365150,5550,5550,5550,5550,0
|
|
20250115,102900,9365150,5550,5550,5550,5550,0
|
|
20250115,102800,9365150,5550,5550,5550,5550,0
|
|
20250115,102700,9365150,5550,5550,5550,5550,0
|
|
20250115,102600,9365150,5550,5550,5550,5550,0
|
|
20250115,102500,9365150,5550,5550,5550,5550,0
|
|
20250115,102400,9365150,5550,5550,5550,5550,0
|
|
20250115,102300,9365150,5550,5550,5550,5550,0
|
|
20250115,102200,9365150,5550,5550,5550,5550,0
|
|
20250115,102100,9365150,5550,5550,5550,5550,0
|
|
20250115,102000,9365150,5550,5550,5550,5550,0
|
|
20250115,101900,9365150,5550,5550,5550,5550,0
|
|
20250115,101800,9365150,5550,5550,5550,5550,0
|
|
20250115,101700,9365150,5550,5550,5550,5550,0
|
|
20250115,101600,9365150,5550,5550,5550,5550,0
|
|
20250115,101500,9365150,5550,5550,5550,5550,0
|
|
20250115,101400,9365150,5550,5550,5550,5550,0
|
|
20250115,101300,9365150,5550,5550,5550,5550,103
|
|
20250115,101200,8793500,5600,5600,5600,5600,1
|
|
20250115,101100,8787900,5590,5590,5590,5590,0
|
|
20250115,101000,8787900,5590,5590,5590,5590,0
|
|
20250115,100900,8787900,5590,5590,5590,5590,2
|
|
20250115,100800,8776720,5600,5600,5600,5600,1
|
|
20250115,100700,8771120,5600,5600,5600,5600,0
|
|
20250115,100600,8771120,5600,5600,5600,5600,0
|
|
20250115,100500,8771120,5600,5600,5600,5600,0
|
|
20250115,100400,8771120,5600,5600,5600,5600,0
|
|
20250115,100300,8771120,5600,5590,5600,5590,2
|
|
20250115,100200,8759930,5590,5590,5590,5590,0
|
|
20250115,100100,8759930,5590,5590,5590,5590,1
|
|
20250115,100000,8754340,5600,5600,5600,5600,0
|
|
20250115,095900,8754340,5600,5600,5600,5600,0
|
|
20250115,095800,8754340,5600,5600,5600,5600,0
|
|
20250115,095700,8754340,5600,5600,5600,5600,0
|
|
20250115,095600,8754340,5600,5600,5600,5600,0
|
|
20250115,095500,8754340,5600,5600,5600,5600,0
|
|
20250115,095400,8754340,5600,5600,5600,5600,0
|
|
20250115,095300,8754340,5600,5600,5600,5600,0
|
|
20250115,095200,8754340,5600,5600,5600,5600,0
|
|
20250115,095100,8754340,5600,5600,5600,5600,0
|
|
20250115,095000,8754340,5600,5600,5600,5600,0
|
|
20250115,094900,8754340,5600,5600,5600,5600,0
|
|
20250115,094800,8754340,5600,5600,5600,5600,0
|
|
20250115,094700,8754340,5600,5600,5600,5600,0
|
|
20250115,094600,8754340,5600,5600,5600,5600,0
|
|
20250115,094500,8754340,5600,5600,5600,5600,0
|
|
20250115,094400,8754340,5600,5590,5600,5590,187
|
|
20250115,094300,7707200,5580,5580,5580,5580,61
|
|
20250115,094200,7366820,5580,5580,5580,5580,411
|
|
20250115,094100,5073440,5580,5560,5580,5560,347
|
|
20250115,094000,3140780,5560,5560,5560,5560,1
|
|
20250115,093900,3135220,5510,5510,5510,5510,0
|
|
20250115,093800,3135220,5510,5510,5510,5510,0
|
|
20250115,093700,3135220,5510,5510,5510,5510,0
|
|
20250115,093600,3135220,5510,5510,5510,5510,0
|
|
20250115,093500,3135220,5510,5510,5510,5510,0
|
|
20250115,093400,3135220,5510,5510,5510,5510,0
|
|
20250115,093300,3135220,5510,5560,5560,5510,26
|
|
20250115,093200,2991070,5560,5560,5560,5560,0
|
|
20250115,093100,2991070,5560,5560,5560,5560,0
|
|
20250115,093000,2991070,5560,5560,5560,5560,6
|
|
20250115,092900,2957710,5560,5560,5560,5560,5
|
|
20250115,092800,2929910,5570,5570,5570,5570,0
|
|
20250115,092700,2929910,5570,5570,5570,5570,1
|
|
20250115,092600,2924340,5550,5550,5550,5550,0
|
|
20250115,092500,2924340,5550,5550,5550,5550,0
|
|
20250115,092400,2924340,5550,5550,5550,5550,0
|
|
20250115,092300,2924340,5550,5550,5550,5550,0
|
|
20250115,092200,2924340,5550,5550,5550,5550,0
|
|
20250115,092100,2924340,5550,5550,5550,5550,1
|
|
20250115,092000,2918790,5580,5580,5580,5580,0
|
|
20250115,091900,2918790,5580,5580,5580,5580,0
|
|
20250115,091800,2918790,5580,5580,5580,5580,1
|
|
20250115,091700,2913210,5550,5550,5550,5550,0
|
|
20250115,091600,2913210,5550,5550,5550,5550,0
|
|
20250115,091500,2913210,5550,5550,5550,5550,0
|
|
20250115,091400,2913210,5550,5550,5550,5550,94
|
|
20250115,091300,2391510,5590,5590,5590,5590,0
|
|
20250115,091200,2391510,5590,5590,5590,5590,0
|
|
20250115,091100,2391510,5590,5590,5590,5590,1
|
|
20250115,091000,2385920,5430,5430,5430,5430,0
|
|
20250115,090900,2385920,5430,5430,5430,5430,0
|
|
20250115,090800,2385920,5430,5430,5430,5430,0
|
|
20250115,090700,2385920,5430,5570,5570,5430,240
|
|
20250115,090600,1071380,5580,5580,5580,5580,0
|
|
20250115,090500,1071380,5580,5580,5580,5580,0
|
|
20250115,090400,1071380,5580,5580,5580,5580,180
|
|
20250115,090300,66980,5600,5600,5600,5600,0
|
|
20250115,090200,66980,5600,5600,5600,5600,0
|
|
20250115,090100,66980,5600,5600,5600,5600,0
|
|
20250115,090000,66980,5600,5580,5600,5580,12
|