590 lines
27 KiB
CSV
590 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,184700,40940090,8500,8500,8500,8500,117
|
|
20250106,184600,40940090,8500,8500,8500,8500,0
|
|
20250106,184500,40940090,8500,8500,8500,8500,0
|
|
20250106,184400,40940090,8500,8500,8500,8500,0
|
|
20250106,184300,40940090,8500,8500,8500,8500,0
|
|
20250106,184200,40940090,8500,8500,8500,8500,0
|
|
20250106,184100,40940090,8500,8500,8500,8500,0
|
|
20250106,184000,40940090,8500,8500,8500,8500,0
|
|
20250106,183900,40940090,8500,8500,8500,8500,0
|
|
20250106,183800,40940090,8500,8500,8500,8500,0
|
|
20250106,183700,40940090,8500,8500,8500,8500,0
|
|
20250106,183600,40940090,8500,8500,8500,8500,0
|
|
20250106,183500,40940090,8500,8500,8500,8500,0
|
|
20250106,183400,40940090,8500,8500,8500,8500,0
|
|
20250106,183300,40940090,8500,8500,8500,8500,0
|
|
20250106,183200,40940090,8500,8500,8500,8500,0
|
|
20250106,183100,40940090,8500,8500,8500,8500,0
|
|
20250106,183000,40940090,8500,8500,8500,8500,0
|
|
20250106,182900,40940090,8500,8500,8500,8500,0
|
|
20250106,182800,40940090,8500,8500,8500,8500,0
|
|
20250106,182700,40940090,8500,8500,8500,8500,0
|
|
20250106,182600,40940090,8500,8500,8500,8500,0
|
|
20250106,182500,40940090,8500,8500,8500,8500,0
|
|
20250106,182400,40940090,8500,8500,8500,8500,0
|
|
20250106,182300,40940090,8500,8500,8500,8500,0
|
|
20250106,182200,40940090,8500,8500,8500,8500,0
|
|
20250106,182100,40940090,8500,8500,8500,8500,0
|
|
20250106,182000,40940090,8500,8500,8500,8500,0
|
|
20250106,181900,40940090,8500,8500,8500,8500,0
|
|
20250106,181800,40940090,8500,8500,8500,8500,0
|
|
20250106,181700,40940090,8500,8500,8500,8500,117
|
|
20250106,181600,40940090,8500,8500,8500,8500,0
|
|
20250106,181500,40940090,8500,8500,8500,8500,0
|
|
20250106,181400,40940090,8500,8500,8500,8500,0
|
|
20250106,181300,40940090,8500,8500,8500,8500,0
|
|
20250106,181200,40940090,8500,8500,8500,8500,0
|
|
20250106,181100,40940090,8500,8500,8500,8500,0
|
|
20250106,181000,40940090,8500,8500,8500,8500,0
|
|
20250106,180900,40940090,8500,8500,8500,8500,0
|
|
20250106,180800,40940090,8500,8500,8500,8500,0
|
|
20250106,180700,40940090,8500,8500,8500,8500,0
|
|
20250106,180600,40940090,8500,8500,8500,8500,0
|
|
20250106,180500,40940090,8500,8500,8500,8500,0
|
|
20250106,180400,40940090,8500,8500,8500,8500,0
|
|
20250106,180300,40940090,8500,8500,8500,8500,0
|
|
20250106,180200,40940090,8500,8500,8500,8500,0
|
|
20250106,180100,40940090,8500,8500,8500,8500,0
|
|
20250106,180000,40940090,8500,8500,8500,8500,0
|
|
20250106,175900,40940090,8500,8500,8500,8500,0
|
|
20250106,175800,40940090,8500,8500,8500,8500,0
|
|
20250106,175700,40940090,8500,8500,8500,8500,0
|
|
20250106,175600,40940090,8500,8500,8500,8500,0
|
|
20250106,175500,40940090,8500,8500,8500,8500,0
|
|
20250106,175400,40940090,8500,8500,8500,8500,0
|
|
20250106,175300,40940090,8500,8500,8500,8500,0
|
|
20250106,175200,40940090,8500,8500,8500,8500,0
|
|
20250106,175100,40940090,8500,8500,8500,8500,0
|
|
20250106,175000,40940090,8500,8500,8500,8500,0
|
|
20250106,174900,40940090,8500,8500,8500,8500,0
|
|
20250106,174800,40940090,8500,8500,8500,8500,0
|
|
20250106,174700,40940090,8500,8500,8500,8500,117
|
|
20250106,174600,40940090,8500,8500,8500,8500,0
|
|
20250106,174500,40940090,8500,8500,8500,8500,0
|
|
20250106,174400,40940090,8500,8500,8500,8500,0
|
|
20250106,174300,40940090,8500,8500,8500,8500,0
|
|
20250106,174200,40940090,8500,8500,8500,8500,0
|
|
20250106,174100,40940090,8500,8500,8500,8500,0
|
|
20250106,174000,40940090,8500,8500,8500,8500,0
|
|
20250106,173900,40940090,8500,8500,8500,8500,0
|
|
20250106,173800,40940090,8500,8500,8500,8500,0
|
|
20250106,173700,40940090,8500,8500,8500,8500,0
|
|
20250106,173600,40940090,8500,8500,8500,8500,0
|
|
20250106,173500,40940090,8500,8500,8500,8500,0
|
|
20250106,173400,40940090,8500,8500,8500,8500,0
|
|
20250106,173300,40940090,8500,8500,8500,8500,0
|
|
20250106,173200,40940090,8500,8500,8500,8500,0
|
|
20250106,173100,40940090,8500,8500,8500,8500,0
|
|
20250106,173000,40940090,8500,8500,8500,8500,0
|
|
20250106,172900,40940090,8500,8500,8500,8500,0
|
|
20250106,172800,40940090,8500,8500,8500,8500,0
|
|
20250106,172700,40940090,8500,8500,8500,8500,0
|
|
20250106,172600,40940090,8500,8500,8500,8500,0
|
|
20250106,172500,40940090,8500,8500,8500,8500,0
|
|
20250106,172400,40940090,8500,8500,8500,8500,0
|
|
20250106,172300,40940090,8500,8500,8500,8500,0
|
|
20250106,172200,40940090,8500,8500,8500,8500,0
|
|
20250106,172100,40940090,8500,8500,8500,8500,0
|
|
20250106,172000,40940090,8500,8500,8500,8500,0
|
|
20250106,171900,40940090,8500,8500,8500,8500,0
|
|
20250106,171800,40940090,8500,8500,8500,8500,0
|
|
20250106,171700,40940090,8500,8500,8500,8500,117
|
|
20250106,171600,40940090,8500,8500,8500,8500,0
|
|
20250106,171500,40940090,8500,8500,8500,8500,0
|
|
20250106,171400,40940090,8500,8500,8500,8500,0
|
|
20250106,171300,40940090,8500,8500,8500,8500,0
|
|
20250106,171200,40940090,8500,8500,8500,8500,0
|
|
20250106,171100,40940090,8500,8500,8500,8500,0
|
|
20250106,171000,40940090,8500,8500,8500,8500,0
|
|
20250106,170900,40940090,8500,8500,8500,8500,0
|
|
20250106,170800,40940090,8500,8500,8500,8500,0
|
|
20250106,170700,40940090,8500,8500,8500,8500,0
|
|
20250106,170600,40940090,8500,8500,8500,8500,0
|
|
20250106,170500,40940090,8500,8500,8500,8500,0
|
|
20250106,170400,40940090,8500,8500,8500,8500,0
|
|
20250106,170300,40940090,8500,8500,8500,8500,0
|
|
20250106,170200,40940090,8500,8500,8500,8500,0
|
|
20250106,170100,40940090,8500,8500,8500,8500,0
|
|
20250106,170000,40940090,8500,8500,8500,8500,0
|
|
20250106,165900,40940090,8500,8500,8500,8500,0
|
|
20250106,165800,40940090,8500,8500,8500,8500,0
|
|
20250106,165700,40940090,8500,8500,8500,8500,0
|
|
20250106,165600,40940090,8500,8500,8500,8500,0
|
|
20250106,165500,40940090,8500,8500,8500,8500,0
|
|
20250106,165400,40940090,8500,8500,8500,8500,0
|
|
20250106,165300,40940090,8500,8500,8500,8500,0
|
|
20250106,165200,40940090,8500,8500,8500,8500,0
|
|
20250106,165100,40940090,8500,8500,8500,8500,0
|
|
20250106,165000,40940090,8500,8500,8500,8500,0
|
|
20250106,164900,40940090,8500,8500,8500,8500,0
|
|
20250106,164800,40940090,8500,8500,8500,8500,0
|
|
20250106,164700,40940090,8500,8500,8500,8500,117
|
|
20250106,164600,40940090,8500,8500,8500,8500,0
|
|
20250106,164500,40940090,8500,8500,8500,8500,0
|
|
20250106,164400,40940090,8500,8500,8500,8500,0
|
|
20250106,164300,40940090,8500,8500,8500,8500,0
|
|
20250106,164200,40940090,8500,8500,8500,8500,0
|
|
20250106,164100,40940090,8500,8500,8500,8500,0
|
|
20250106,164000,40940090,8500,8500,8500,8500,0
|
|
20250106,163900,40940090,8500,8500,8500,8500,0
|
|
20250106,163800,40940090,8500,8500,8500,8500,0
|
|
20250106,163700,40940090,8500,8500,8500,8500,0
|
|
20250106,163600,40940090,8500,8500,8500,8500,0
|
|
20250106,163500,40940090,8500,8500,8500,8500,0
|
|
20250106,163400,40940090,8500,8500,8500,8500,0
|
|
20250106,163300,40940090,8500,8500,8500,8500,0
|
|
20250106,163200,40940090,8500,8500,8500,8500,0
|
|
20250106,163100,40940090,8500,8500,8500,8500,0
|
|
20250106,163000,40940090,8500,8500,8500,8500,0
|
|
20250106,162900,40940090,8500,8500,8500,8500,0
|
|
20250106,162800,40940090,8500,8500,8500,8500,0
|
|
20250106,162700,40940090,8500,8500,8500,8500,0
|
|
20250106,162600,40940090,8500,8500,8500,8500,0
|
|
20250106,162500,40940090,8500,8500,8500,8500,0
|
|
20250106,162400,40940090,8500,8500,8500,8500,0
|
|
20250106,162300,40940090,8500,8500,8500,8500,0
|
|
20250106,162200,40940090,8500,8500,8500,8500,0
|
|
20250106,162100,40940090,8500,8500,8500,8500,0
|
|
20250106,162000,40940090,8500,8500,8500,8500,0
|
|
20250106,161900,40940090,8500,8500,8500,8500,0
|
|
20250106,161800,40940090,8500,8500,8500,8500,0
|
|
20250106,161700,40940090,8500,8500,8500,8500,117
|
|
20250106,161600,40940090,8500,8500,8500,8500,0
|
|
20250106,161500,40940090,8500,8500,8500,8500,0
|
|
20250106,161400,40940090,8500,8500,8500,8500,0
|
|
20250106,161300,40940090,8500,8500,8500,8500,0
|
|
20250106,161200,40940090,8500,8500,8500,8500,0
|
|
20250106,161100,40940090,8500,8500,8500,8500,0
|
|
20250106,161000,40940090,8500,8500,8500,8500,0
|
|
20250106,160900,40940090,8500,8500,8500,8500,0
|
|
20250106,160800,40940090,8500,8500,8500,8500,0
|
|
20250106,160700,40940090,8500,8500,8500,8500,0
|
|
20250106,160600,40940090,8500,8500,8500,8500,0
|
|
20250106,160500,40940090,8500,8500,8500,8500,0
|
|
20250106,160400,40940090,8500,8500,8500,8500,0
|
|
20250106,160300,40940090,8500,8500,8500,8500,0
|
|
20250106,160200,40940090,8500,8500,8500,8500,0
|
|
20250106,160100,40940090,8500,8500,8500,8500,0
|
|
20250106,160000,40940090,8500,8500,8500,8500,0
|
|
20250106,155900,40940090,8500,8500,8500,8500,0
|
|
20250106,155800,40940090,8500,8500,8500,8500,0
|
|
20250106,155700,40940090,8500,8500,8500,8500,0
|
|
20250106,155600,40940090,8500,8500,8500,8500,0
|
|
20250106,155500,40940090,8500,8500,8500,8500,0
|
|
20250106,155400,40940090,8500,8500,8500,8500,0
|
|
20250106,155300,40940090,8500,8500,8500,8500,0
|
|
20250106,155200,40940090,8500,8500,8500,8500,0
|
|
20250106,155100,40940090,8500,8500,8500,8500,0
|
|
20250106,155000,40940090,8500,8500,8500,8500,0
|
|
20250106,154900,40940090,8500,8500,8500,8500,0
|
|
20250106,154800,40940090,8500,8500,8500,8500,0
|
|
20250106,154700,40940090,8500,8500,8500,8500,117
|
|
20250106,154600,40940090,8500,8500,8500,8500,0
|
|
20250106,154500,40940090,8500,8500,8500,8500,0
|
|
20250106,154400,40940090,8500,8500,8500,8500,0
|
|
20250106,154300,40940090,8500,8500,8500,8500,0
|
|
20250106,154200,40940090,8500,8500,8500,8500,0
|
|
20250106,154100,40940090,8500,8500,8500,8500,0
|
|
20250106,154000,40940090,8500,8500,8500,8500,0
|
|
20250106,153900,40940090,8500,8500,8500,8500,0
|
|
20250106,153800,40940090,8500,8500,8500,8500,0
|
|
20250106,153700,40940090,8500,8500,8500,8500,0
|
|
20250106,153600,40940090,8500,8500,8500,8500,0
|
|
20250106,153500,40940090,8500,8500,8500,8500,0
|
|
20250106,153400,40940090,8500,8500,8500,8500,0
|
|
20250106,153300,40940090,8500,8500,8500,8500,0
|
|
20250106,153200,40940090,8500,8500,8500,8500,0
|
|
20250106,153100,40940090,8500,8500,8500,8500,0
|
|
20250106,153000,40940090,8500,8500,8500,8500,117
|
|
20250106,152900,39945590,8520,8520,8520,8520,0
|
|
20250106,152800,39945590,8520,8520,8520,8520,0
|
|
20250106,152700,39945590,8520,8520,8520,8520,0
|
|
20250106,152600,39945590,8520,8520,8520,8520,0
|
|
20250106,152500,39945590,8520,8520,8520,8520,0
|
|
20250106,152400,39945590,8520,8520,8520,8520,0
|
|
20250106,152300,39945590,8520,8520,8520,8520,0
|
|
20250106,152200,39945590,8520,8520,8520,8520,0
|
|
20250106,152100,39945590,8520,8520,8520,8520,0
|
|
20250106,152000,39945590,8520,8520,8520,8520,0
|
|
20250106,151900,39945590,8520,8520,8520,8520,0
|
|
20250106,151800,39945590,8520,8520,8520,8520,0
|
|
20250106,151700,39945590,8520,8520,8520,8520,0
|
|
20250106,151600,39945590,8520,8520,8520,8520,255
|
|
20250106,151500,37772990,8520,8520,8520,8520,0
|
|
20250106,151400,37772990,8520,8520,8520,8520,0
|
|
20250106,151300,37772990,8520,8520,8520,8520,0
|
|
20250106,151200,37772990,8520,8520,8520,8520,6
|
|
20250106,151100,37721870,8540,8540,8540,8540,0
|
|
20250106,151000,37721870,8540,8540,8540,8540,0
|
|
20250106,150900,37721870,8540,8530,8540,8530,557
|
|
20250106,150800,32965660,8570,8570,8570,8570,0
|
|
20250106,150700,32965660,8570,8570,8570,8570,0
|
|
20250106,150600,32965660,8570,8570,8570,8570,0
|
|
20250106,150500,32965660,8570,8570,8570,8570,0
|
|
20250106,150400,32965660,8570,8570,8570,8570,0
|
|
20250106,150300,32965660,8570,8570,8570,8570,0
|
|
20250106,150200,32965660,8570,8570,8570,8570,0
|
|
20250106,150100,32965660,8570,8570,8570,8570,0
|
|
20250106,150000,32965660,8570,8570,8570,8570,0
|
|
20250106,145900,32965660,8570,8570,8570,8570,0
|
|
20250106,145800,32965660,8570,8570,8570,8570,0
|
|
20250106,145700,32965660,8570,8570,8570,8570,0
|
|
20250106,145600,32965660,8570,8570,8570,8570,0
|
|
20250106,145500,32965660,8570,8570,8570,8570,0
|
|
20250106,145400,32965660,8570,8570,8570,8570,0
|
|
20250106,145300,32965660,8570,8570,8570,8570,0
|
|
20250106,145200,32965660,8570,8570,8570,8570,0
|
|
20250106,145100,32965660,8570,8570,8570,8570,0
|
|
20250106,145000,32965660,8570,8570,8570,8570,4
|
|
20250106,144900,32931380,8540,8540,8540,8540,0
|
|
20250106,144800,32931380,8540,8540,8540,8540,0
|
|
20250106,144700,32931380,8540,8540,8540,8540,0
|
|
20250106,144600,32931380,8540,8540,8540,8540,0
|
|
20250106,144500,32931380,8540,8540,8540,8540,118
|
|
20250106,144400,31923660,8540,8540,8540,8540,0
|
|
20250106,144300,31923660,8540,8540,8540,8540,0
|
|
20250106,144200,31923660,8540,8540,8540,8540,6
|
|
20250106,144100,31872420,8540,8540,8540,8540,0
|
|
20250106,144000,31872420,8540,8540,8540,8540,3
|
|
20250106,143900,31846800,8540,8540,8540,8540,0
|
|
20250106,143800,31846800,8540,8540,8540,8540,0
|
|
20250106,143700,31846800,8540,8540,8540,8540,0
|
|
20250106,143600,31846800,8540,8530,8540,8530,419
|
|
20250106,143500,28270420,8530,8530,8530,8530,0
|
|
20250106,143400,28270420,8530,8530,8530,8530,0
|
|
20250106,143300,28270420,8530,8530,8530,8530,0
|
|
20250106,143200,28270420,8530,8530,8530,8530,0
|
|
20250106,143100,28270420,8530,8530,8530,8530,0
|
|
20250106,143000,28270420,8530,8530,8530,8530,1
|
|
20250106,142900,28261890,8540,8540,8540,8540,0
|
|
20250106,142800,28261890,8540,8540,8540,8540,0
|
|
20250106,142700,28261890,8540,8540,8540,8540,0
|
|
20250106,142600,28261890,8540,8540,8540,8540,0
|
|
20250106,142500,28261890,8540,8540,8540,8540,0
|
|
20250106,142400,28261890,8540,8540,8540,8540,0
|
|
20250106,142300,28261890,8540,8540,8540,8540,0
|
|
20250106,142200,28261890,8540,8540,8540,8540,0
|
|
20250106,142100,28261890,8540,8540,8540,8540,6
|
|
20250106,142000,28210650,8560,8560,8560,8560,0
|
|
20250106,141900,28210650,8560,8560,8560,8560,0
|
|
20250106,141800,28210650,8560,8560,8560,8560,0
|
|
20250106,141700,28210650,8560,8560,8560,8560,0
|
|
20250106,141600,28210650,8560,8560,8560,8560,0
|
|
20250106,141500,28210650,8560,8560,8560,8560,0
|
|
20250106,141400,28210650,8560,8560,8560,8560,0
|
|
20250106,141300,28210650,8560,8560,8560,8560,0
|
|
20250106,141200,28210650,8560,8560,8560,8560,0
|
|
20250106,141100,28210650,8560,8560,8560,8560,0
|
|
20250106,141000,28210650,8560,8560,8560,8560,0
|
|
20250106,140900,28210650,8560,8560,8560,8560,0
|
|
20250106,140800,28210650,8560,8560,8560,8560,1
|
|
20250106,140700,28202090,8520,8520,8520,8520,0
|
|
20250106,140600,28202090,8520,8520,8520,8520,0
|
|
20250106,140500,28202090,8520,8520,8520,8520,0
|
|
20250106,140400,28202090,8520,8520,8520,8520,0
|
|
20250106,140300,28202090,8520,8520,8520,8520,0
|
|
20250106,140200,28202090,8520,8520,8520,8520,0
|
|
20250106,140100,28202090,8520,8520,8520,8520,0
|
|
20250106,140000,28202090,8520,8520,8520,8520,0
|
|
20250106,135900,28202090,8520,8520,8520,8520,0
|
|
20250106,135800,28202090,8520,8520,8520,8520,0
|
|
20250106,135700,28202090,8520,8520,8520,8520,0
|
|
20250106,135600,28202090,8520,8520,8520,8520,0
|
|
20250106,135500,28202090,8520,8520,8520,8520,0
|
|
20250106,135400,28202090,8520,8520,8520,8520,0
|
|
20250106,135300,28202090,8520,8520,8520,8520,0
|
|
20250106,135200,28202090,8520,8520,8520,8520,0
|
|
20250106,135100,28202090,8520,8520,8520,8520,0
|
|
20250106,135000,28202090,8520,8520,8520,8520,0
|
|
20250106,134900,28202090,8520,8520,8520,8520,0
|
|
20250106,134800,28202090,8520,8520,8520,8520,0
|
|
20250106,134700,28202090,8520,8520,8520,8520,0
|
|
20250106,134600,28202090,8520,8520,8520,8520,0
|
|
20250106,134500,28202090,8520,8520,8520,8520,0
|
|
20250106,134400,28202090,8520,8520,8520,8520,0
|
|
20250106,134300,28202090,8520,8520,8520,8520,0
|
|
20250106,134200,28202090,8520,8520,8520,8520,0
|
|
20250106,134100,28202090,8520,8520,8520,8520,0
|
|
20250106,134000,28202090,8520,8520,8520,8520,0
|
|
20250106,133900,28202090,8520,8520,8520,8520,0
|
|
20250106,133800,28202090,8520,8520,8520,8520,0
|
|
20250106,133700,28202090,8520,8520,8520,8520,0
|
|
20250106,133600,28202090,8520,8520,8520,8520,0
|
|
20250106,133500,28202090,8520,8520,8520,8520,0
|
|
20250106,133400,28202090,8520,8520,8520,8520,0
|
|
20250106,133300,28202090,8520,8520,8520,8520,0
|
|
20250106,133200,28202090,8520,8520,8520,8520,0
|
|
20250106,133100,28202090,8520,8520,8520,8520,0
|
|
20250106,133000,28202090,8520,8520,8520,8520,0
|
|
20250106,132900,28202090,8520,8520,8520,8520,0
|
|
20250106,132800,28202090,8520,8520,8520,8520,0
|
|
20250106,132700,28202090,8520,8520,8520,8520,0
|
|
20250106,132600,28202090,8520,8520,8520,8520,0
|
|
20250106,132500,28202090,8520,8520,8520,8520,0
|
|
20250106,132400,28202090,8520,8520,8520,8520,0
|
|
20250106,132300,28202090,8520,8520,8520,8520,0
|
|
20250106,132200,28202090,8520,8520,8520,8520,0
|
|
20250106,132100,28202090,8520,8520,8520,8520,0
|
|
20250106,132000,28202090,8520,8520,8520,8520,0
|
|
20250106,131900,28202090,8520,8520,8520,8520,0
|
|
20250106,131800,28202090,8520,8520,8520,8520,0
|
|
20250106,131700,28202090,8520,8520,8520,8520,0
|
|
20250106,131600,28202090,8520,8520,8520,8520,0
|
|
20250106,131500,28202090,8520,8520,8520,8520,0
|
|
20250106,131400,28202090,8520,8520,8520,8520,120
|
|
20250106,131300,27179690,8560,8560,8560,8560,0
|
|
20250106,131200,27179690,8560,8560,8560,8560,0
|
|
20250106,131100,27179690,8560,8560,8560,8560,0
|
|
20250106,131000,27179690,8560,8560,8560,8560,0
|
|
20250106,130900,27179690,8560,8560,8560,8560,0
|
|
20250106,130800,27179690,8560,8560,8560,8560,0
|
|
20250106,130700,27179690,8560,8560,8560,8560,0
|
|
20250106,130600,27179690,8560,8560,8560,8560,0
|
|
20250106,130500,27179690,8560,8560,8560,8560,0
|
|
20250106,130400,27179690,8560,8560,8560,8560,6
|
|
20250106,130300,27128330,8520,8520,8520,8520,0
|
|
20250106,130200,27128330,8520,8520,8520,8520,0
|
|
20250106,130100,27128330,8520,8520,8520,8520,0
|
|
20250106,130000,27128330,8520,8520,8520,8520,0
|
|
20250106,125900,27128330,8520,8520,8520,8520,0
|
|
20250106,125800,27128330,8520,8520,8520,8520,0
|
|
20250106,125700,27128330,8520,8520,8520,8520,0
|
|
20250106,125600,27128330,8520,8520,8520,8520,0
|
|
20250106,125500,27128330,8520,8520,8520,8520,0
|
|
20250106,125400,27128330,8520,8520,8520,8520,0
|
|
20250106,125300,27128330,8520,8520,8520,8520,0
|
|
20250106,125200,27128330,8520,8530,8530,8520,160
|
|
20250106,125100,25765090,8530,8530,8530,8530,0
|
|
20250106,125000,25765090,8530,8530,8530,8530,0
|
|
20250106,124900,25765090,8530,8530,8530,8530,0
|
|
20250106,124800,25765090,8530,8530,8530,8530,0
|
|
20250106,124700,25765090,8530,8530,8530,8530,0
|
|
20250106,124600,25765090,8530,8530,8530,8530,0
|
|
20250106,124500,25765090,8530,8530,8530,8530,0
|
|
20250106,124400,25765090,8530,8530,8530,8530,0
|
|
20250106,124300,25765090,8530,8530,8530,8530,0
|
|
20250106,124200,25765090,8530,8530,8530,8530,0
|
|
20250106,124100,25765090,8530,8530,8530,8530,0
|
|
20250106,124000,25765090,8530,8530,8530,8530,0
|
|
20250106,123900,25765090,8530,8530,8530,8530,0
|
|
20250106,123800,25765090,8530,8530,8530,8530,0
|
|
20250106,123700,25765090,8530,8530,8530,8530,0
|
|
20250106,123600,25765090,8530,8530,8530,8530,0
|
|
20250106,123500,25765090,8530,8530,8530,8530,0
|
|
20250106,123400,25765090,8530,8530,8530,8530,0
|
|
20250106,123300,25765090,8530,8530,8530,8530,0
|
|
20250106,123200,25765090,8530,8530,8530,8530,0
|
|
20250106,123100,25765090,8530,8530,8530,8530,0
|
|
20250106,123000,25765090,8530,8530,8530,8530,0
|
|
20250106,122900,25765090,8530,8530,8530,8530,0
|
|
20250106,122800,25765090,8530,8530,8530,8530,0
|
|
20250106,122700,25765090,8530,8530,8530,8530,0
|
|
20250106,122600,25765090,8530,8530,8530,8530,0
|
|
20250106,122500,25765090,8530,8530,8530,8530,0
|
|
20250106,122400,25765090,8530,8530,8530,8530,0
|
|
20250106,122300,25765090,8530,8530,8530,8530,0
|
|
20250106,122200,25765090,8530,8530,8530,8530,0
|
|
20250106,122100,25765090,8530,8540,8540,8530,140
|
|
20250106,122000,24570670,8560,8620,8620,8560,200
|
|
20250106,121900,22852970,8580,8580,8580,8580,0
|
|
20250106,121800,22852970,8580,8580,8580,8580,0
|
|
20250106,121700,22852970,8580,8580,8580,8580,0
|
|
20250106,121600,22852970,8580,8580,8580,8580,0
|
|
20250106,121500,22852970,8580,8580,8580,8580,0
|
|
20250106,121400,22852970,8580,8580,8580,8580,0
|
|
20250106,121300,22852970,8580,8580,8580,8580,0
|
|
20250106,121200,22852970,8580,8580,8580,8580,0
|
|
20250106,121100,22852970,8580,8580,8580,8580,0
|
|
20250106,121000,22852970,8580,8580,8580,8580,0
|
|
20250106,120900,22852970,8580,8580,8580,8580,0
|
|
20250106,120800,22852970,8580,8580,8580,8580,0
|
|
20250106,120700,22852970,8580,8580,8580,8580,0
|
|
20250106,120600,22852970,8580,8580,8580,8580,0
|
|
20250106,120500,22852970,8580,8580,8580,8580,0
|
|
20250106,120400,22852970,8580,8580,8580,8580,0
|
|
20250106,120300,22852970,8580,8580,8580,8580,0
|
|
20250106,120200,22852970,8580,8580,8580,8580,0
|
|
20250106,120100,22852970,8580,8580,8580,8580,0
|
|
20250106,120000,22852970,8580,8580,8580,8580,0
|
|
20250106,115900,22852970,8580,8580,8580,8580,0
|
|
20250106,115800,22852970,8580,8580,8580,8580,0
|
|
20250106,115700,22852970,8580,8580,8580,8580,0
|
|
20250106,115600,22852970,8580,8580,8580,8580,1
|
|
20250106,115500,22844390,8650,8650,8650,8650,0
|
|
20250106,115400,22844390,8650,8650,8650,8650,0
|
|
20250106,115300,22844390,8650,8650,8650,8650,0
|
|
20250106,115200,22844390,8650,8650,8650,8650,0
|
|
20250106,115100,22844390,8650,8650,8650,8650,0
|
|
20250106,115000,22844390,8650,8650,8650,8650,0
|
|
20250106,114900,22844390,8650,8650,8650,8650,0
|
|
20250106,114800,22844390,8650,8650,8650,8650,0
|
|
20250106,114700,22844390,8650,8650,8650,8650,0
|
|
20250106,114600,22844390,8650,8650,8650,8650,0
|
|
20250106,114500,22844390,8650,8650,8650,8650,0
|
|
20250106,114400,22844390,8650,8650,8650,8650,0
|
|
20250106,114300,22844390,8650,8650,8650,8650,0
|
|
20250106,114200,22844390,8650,8650,8650,8650,0
|
|
20250106,114100,22844390,8650,8650,8650,8650,0
|
|
20250106,114000,22844390,8650,8650,8650,8650,0
|
|
20250106,113900,22844390,8650,8650,8650,8650,0
|
|
20250106,113800,22844390,8650,8650,8650,8650,0
|
|
20250106,113700,22844390,8650,8650,8650,8650,0
|
|
20250106,113600,22844390,8650,8650,8650,8650,0
|
|
20250106,113500,22844390,8650,8650,8650,8650,0
|
|
20250106,113400,22844390,8650,8650,8650,8650,0
|
|
20250106,113300,22844390,8650,8650,8650,8650,0
|
|
20250106,113200,22844390,8650,8650,8650,8650,0
|
|
20250106,113100,22844390,8650,8650,8650,8650,0
|
|
20250106,113000,22844390,8650,8650,8650,8650,0
|
|
20250106,112900,22844390,8650,8650,8650,8650,0
|
|
20250106,112800,22844390,8650,8650,8650,8650,0
|
|
20250106,112700,22844390,8650,8650,8650,8650,0
|
|
20250106,112600,22844390,8650,8650,8650,8650,50
|
|
20250106,112500,22411890,8660,8660,8660,8660,0
|
|
20250106,112400,22411890,8660,8660,8660,8660,6
|
|
20250106,112300,22359930,8660,8660,8660,8660,0
|
|
20250106,112200,22359930,8660,8660,8660,8660,0
|
|
20250106,112100,22359930,8660,8660,8660,8660,0
|
|
20250106,112000,22359930,8660,8630,8660,8580,505
|
|
20250106,111900,18019090,8630,8630,8630,8630,7
|
|
20250106,111800,17958680,8630,8630,8630,8630,33
|
|
20250106,111700,17673890,8630,8630,8630,8630,0
|
|
20250106,111600,17673890,8630,8640,8640,8630,153
|
|
20250106,111500,16353470,8640,8640,8640,8640,0
|
|
20250106,111400,16353470,8640,8640,8640,8640,0
|
|
20250106,111300,16353470,8640,8640,8640,8640,0
|
|
20250106,111200,16353470,8640,8640,8640,8640,0
|
|
20250106,111100,16353470,8640,8640,8640,8640,0
|
|
20250106,111000,16353470,8640,8640,8640,8640,0
|
|
20250106,110900,16353470,8640,8640,8640,8640,0
|
|
20250106,110800,16353470,8640,8640,8640,8640,0
|
|
20250106,110700,16353470,8640,8640,8640,8640,0
|
|
20250106,110600,16353470,8640,8640,8640,8640,0
|
|
20250106,110500,16353470,8640,8640,8640,8640,0
|
|
20250106,110400,16353470,8640,8640,8640,8640,0
|
|
20250106,110300,16353470,8640,8640,8640,8640,0
|
|
20250106,110200,16353470,8640,8640,8640,8640,0
|
|
20250106,110100,16353470,8640,8640,8640,8640,0
|
|
20250106,110000,16353470,8640,8640,8640,8640,0
|
|
20250106,105900,16353470,8640,8640,8640,8640,0
|
|
20250106,105800,16353470,8640,8640,8640,8640,0
|
|
20250106,105700,16353470,8640,8640,8640,8640,0
|
|
20250106,105600,16353470,8640,8650,8650,8640,5
|
|
20250106,105500,16310250,8650,8650,8650,8650,0
|
|
20250106,105400,16310250,8650,8650,8650,8650,0
|
|
20250106,105300,16310250,8650,8650,8650,8650,0
|
|
20250106,105200,16310250,8650,8650,8650,8650,0
|
|
20250106,105100,16310250,8650,8650,8650,8650,1
|
|
20250106,105000,16301600,8660,8660,8660,8660,0
|
|
20250106,104900,16301600,8660,8640,8680,8640,5
|
|
20250106,104800,16258330,8630,8630,8630,8630,0
|
|
20250106,104700,16258330,8630,8630,8630,8630,0
|
|
20250106,104600,16258330,8630,8630,8630,8630,0
|
|
20250106,104500,16258330,8630,8590,8630,8590,254
|
|
20250106,104400,14073650,8580,8580,8580,8580,0
|
|
20250106,104300,14073650,8580,8580,8580,8580,0
|
|
20250106,104200,14073650,8580,8580,8580,8580,0
|
|
20250106,104100,14073650,8580,8580,8580,8580,0
|
|
20250106,104000,14073650,8580,8580,8580,8580,0
|
|
20250106,103900,14073650,8580,8580,8580,8580,0
|
|
20250106,103800,14073650,8580,8580,8580,8580,0
|
|
20250106,103700,14073650,8580,8580,8580,8580,0
|
|
20250106,103600,14073650,8580,8580,8580,8580,0
|
|
20250106,103500,14073650,8580,8580,8580,8580,0
|
|
20250106,103400,14073650,8580,8580,8580,8580,0
|
|
20250106,103300,14073650,8580,8580,8580,8580,0
|
|
20250106,103200,14073650,8580,8580,8580,8580,0
|
|
20250106,103100,14073650,8580,8580,8580,8580,0
|
|
20250106,103000,14073650,8580,8580,8580,8580,0
|
|
20250106,102900,14073650,8580,8580,8580,8580,0
|
|
20250106,102800,14073650,8580,8580,8580,8580,5
|
|
20250106,102700,14030750,8580,8580,8580,8580,0
|
|
20250106,102600,14030750,8580,8580,8580,8580,0
|
|
20250106,102500,14030750,8580,8580,8580,8580,0
|
|
20250106,102400,14030750,8580,8580,8580,8580,0
|
|
20250106,102300,14030750,8580,8580,8580,8580,0
|
|
20250106,102200,14030750,8580,8580,8580,8580,0
|
|
20250106,102100,14030750,8580,8580,8580,8580,0
|
|
20250106,102000,14030750,8580,8580,8580,8580,0
|
|
20250106,101900,14030750,8580,8580,8580,8580,0
|
|
20250106,101800,14030750,8580,8580,8580,8580,0
|
|
20250106,101700,14030750,8580,8580,8580,8580,0
|
|
20250106,101600,14030750,8580,8580,8580,8580,0
|
|
20250106,101500,14030750,8580,8530,8580,8530,174
|
|
20250106,101400,12538660,8570,8570,8570,8570,1
|
|
20250106,101300,12530090,8570,8570,8570,8570,0
|
|
20250106,101200,12530090,8570,8570,8570,8570,0
|
|
20250106,101100,12530090,8570,8570,8570,8570,0
|
|
20250106,101000,12530090,8570,8570,8570,8570,0
|
|
20250106,100900,12530090,8570,8570,8570,8570,0
|
|
20250106,100800,12530090,8570,8570,8570,8570,0
|
|
20250106,100700,12530090,8570,8560,8570,8560,3
|
|
20250106,100600,12504400,8540,8540,8540,8540,0
|
|
20250106,100500,12504400,8540,8540,8540,8540,0
|
|
20250106,100400,12504400,8540,8540,8540,8540,0
|
|
20250106,100300,12504400,8540,8540,8540,8540,0
|
|
20250106,100200,12504400,8540,8540,8540,8540,0
|
|
20250106,100100,12504400,8540,8540,8540,8540,0
|
|
20250106,100000,12504400,8540,8540,8540,8540,0
|
|
20250106,095900,12504400,8540,8540,8540,8540,0
|
|
20250106,095800,12504400,8540,8540,8540,8540,0
|
|
20250106,095700,12504400,8540,8540,8540,8540,0
|
|
20250106,095600,12504400,8540,8540,8540,8540,0
|
|
20250106,095500,12504400,8540,8540,8540,8540,180
|
|
20250106,095400,10967200,8600,8600,8600,8600,0
|
|
20250106,095300,10967200,8600,8590,8600,8560,103
|
|
20250106,095200,10083060,8600,8600,8600,8600,0
|
|
20250106,095100,10083060,8600,8600,8600,8600,0
|
|
20250106,095000,10083060,8600,8600,8600,8600,0
|
|
20250106,094900,10083060,8600,8600,8600,8600,0
|
|
20250106,094800,10083060,8600,8600,8600,8600,0
|
|
20250106,094700,10083060,8600,8600,8600,8600,7
|
|
20250106,094600,10022860,8590,8590,8590,8590,0
|
|
20250106,094500,10022860,8590,8530,8590,8530,423
|
|
20250106,094400,6407700,8540,8540,8540,8540,1
|
|
20250106,094300,6399160,8540,8540,8540,8540,0
|
|
20250106,094200,6399160,8540,8540,8540,8540,0
|
|
20250106,094100,6399160,8540,8540,8540,8540,0
|
|
20250106,094000,6399160,8540,8540,8540,8540,0
|
|
20250106,093900,6399160,8540,8540,8540,8540,0
|
|
20250106,093800,6399160,8540,8540,8540,8540,0
|
|
20250106,093700,6399160,8540,8540,8540,8540,0
|
|
20250106,093600,6399160,8540,8540,8540,8540,0
|
|
20250106,093500,6399160,8540,8540,8540,8540,0
|
|
20250106,093400,6399160,8540,8540,8540,8540,0
|
|
20250106,093300,6399160,8540,8540,8540,8540,0
|
|
20250106,093200,6399160,8540,8540,8540,8540,0
|
|
20250106,093100,6399160,8540,8540,8540,8540,0
|
|
20250106,093000,6399160,8540,8540,8540,8540,0
|
|
20250106,092900,6399160,8540,8540,8540,8540,0
|
|
20250106,092800,6399160,8540,8540,8540,8540,0
|
|
20250106,092700,6399160,8540,8540,8540,8540,0
|
|
20250106,092600,6399160,8540,8540,8540,8540,0
|
|
20250106,092500,6399160,8540,8540,8540,8540,0
|
|
20250106,092400,6399160,8540,8540,8540,8540,0
|
|
20250106,092300,6399160,8540,8540,8540,8540,0
|
|
20250106,092200,6399160,8540,8540,8540,8540,0
|
|
20250106,092100,6399160,8540,8540,8540,8540,0
|
|
20250106,092000,6399160,8540,8540,8540,8540,0
|
|
20250106,091900,6399160,8540,8540,8540,8540,0
|
|
20250106,091800,6399160,8540,8540,8540,8540,0
|
|
20250106,091700,6399160,8540,8560,8560,8540,331
|
|
20250106,091600,3569210,8580,8580,8580,8580,1
|
|
20250106,091500,3560630,8550,8500,8550,8500,189
|
|
20250106,091400,1951580,8500,8500,8500,8500,0
|
|
20250106,091300,1951580,8500,8500,8500,8500,0
|
|
20250106,091200,1951580,8500,8500,8500,8500,0
|
|
20250106,091100,1951580,8500,8500,8500,8500,162
|
|
20250106,091000,574580,8500,8500,8500,8500,0
|
|
20250106,090900,574580,8500,8500,8500,8500,0
|
|
20250106,090800,574580,8500,8500,8500,8500,0
|
|
20250106,090700,574580,8500,8500,8500,8500,0
|
|
20250106,090600,574580,8500,8500,8500,8500,0
|
|
20250106,090500,574580,8500,8500,8500,8500,0
|
|
20250106,090400,574580,8500,8500,8500,8500,11
|
|
20250106,090300,481080,8440,8440,8440,8440,0
|
|
20250106,090200,481080,8440,8440,8440,8440,0
|
|
20250106,090100,481080,8440,8440,8440,8440,0
|
|
20250106,090000,481080,8440,8440,8440,8440,57
|