702 lines
32 KiB
CSV
702 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,203900,85572200,6650,6650,6650,6650,203
|
|
20250108,203800,85572200,6650,6650,6650,6650,0
|
|
20250108,203700,85572200,6650,6650,6650,6650,0
|
|
20250108,203600,85572200,6650,6650,6650,6650,0
|
|
20250108,203500,85572200,6650,6650,6650,6650,0
|
|
20250108,203400,85572200,6650,6650,6650,6650,0
|
|
20250108,203300,85572200,6650,6650,6650,6650,0
|
|
20250108,203200,85572200,6650,6650,6650,6650,0
|
|
20250108,203100,85572200,6650,6650,6650,6650,0
|
|
20250108,203000,85572200,6650,6650,6650,6650,0
|
|
20250108,202900,85572200,6650,6650,6650,6650,0
|
|
20250108,202800,85572200,6650,6650,6650,6650,0
|
|
20250108,202700,85572200,6650,6650,6650,6650,0
|
|
20250108,202600,85572200,6650,6650,6650,6650,0
|
|
20250108,202500,85572200,6650,6650,6650,6650,0
|
|
20250108,202400,85572200,6650,6650,6650,6650,0
|
|
20250108,202300,85572200,6650,6650,6650,6650,0
|
|
20250108,202200,85572200,6650,6650,6650,6650,0
|
|
20250108,202100,85572200,6650,6650,6650,6650,0
|
|
20250108,202000,85572200,6650,6650,6650,6650,0
|
|
20250108,201900,85572200,6650,6650,6650,6650,0
|
|
20250108,201800,85572200,6650,6650,6650,6650,0
|
|
20250108,201700,85572200,6650,6650,6650,6650,0
|
|
20250108,201600,85572200,6650,6650,6650,6650,0
|
|
20250108,201500,85572200,6650,6650,6650,6650,0
|
|
20250108,201400,85572200,6650,6650,6650,6650,0
|
|
20250108,201300,85572200,6650,6650,6650,6650,0
|
|
20250108,201200,85572200,6650,6650,6650,6650,0
|
|
20250108,201100,85572200,6650,6650,6650,6650,0
|
|
20250108,201000,85572200,6650,6650,6650,6650,0
|
|
20250108,200900,85572200,6650,6650,6650,6650,203
|
|
20250108,200800,85572200,6650,6650,6650,6650,0
|
|
20250108,200700,85572200,6650,6650,6650,6650,0
|
|
20250108,200600,85572200,6650,6650,6650,6650,0
|
|
20250108,200500,85572200,6650,6650,6650,6650,0
|
|
20250108,200400,85572200,6650,6650,6650,6650,0
|
|
20250108,200300,85572200,6650,6650,6650,6650,0
|
|
20250108,200200,85572200,6650,6650,6650,6650,0
|
|
20250108,200100,85572200,6650,6650,6650,6650,0
|
|
20250108,200000,85572200,6650,6650,6650,6650,0
|
|
20250108,195900,85572200,6650,6650,6650,6650,0
|
|
20250108,195800,85572200,6650,6650,6650,6650,0
|
|
20250108,195700,85572200,6650,6650,6650,6650,0
|
|
20250108,195600,85572200,6650,6650,6650,6650,0
|
|
20250108,195500,85572200,6650,6650,6650,6650,0
|
|
20250108,195400,85572200,6650,6650,6650,6650,0
|
|
20250108,195300,85572200,6650,6650,6650,6650,0
|
|
20250108,195200,85572200,6650,6650,6650,6650,0
|
|
20250108,195100,85572200,6650,6650,6650,6650,0
|
|
20250108,195000,85572200,6650,6650,6650,6650,0
|
|
20250108,194900,85572200,6650,6650,6650,6650,0
|
|
20250108,194800,85572200,6650,6650,6650,6650,0
|
|
20250108,194700,85572200,6650,6650,6650,6650,0
|
|
20250108,194600,85572200,6650,6650,6650,6650,0
|
|
20250108,194500,85572200,6650,6650,6650,6650,0
|
|
20250108,194400,85572200,6650,6650,6650,6650,0
|
|
20250108,194300,85572200,6650,6650,6650,6650,0
|
|
20250108,194200,85572200,6650,6650,6650,6650,0
|
|
20250108,194100,85572200,6650,6650,6650,6650,0
|
|
20250108,194000,85572200,6650,6650,6650,6650,0
|
|
20250108,193900,85572200,6650,6650,6650,6650,203
|
|
20250108,193800,85572200,6650,6650,6650,6650,0
|
|
20250108,193700,85572200,6650,6650,6650,6650,0
|
|
20250108,193600,85572200,6650,6650,6650,6650,0
|
|
20250108,193500,85572200,6650,6650,6650,6650,0
|
|
20250108,193400,85572200,6650,6650,6650,6650,0
|
|
20250108,193300,85572200,6650,6650,6650,6650,0
|
|
20250108,193200,85572200,6650,6650,6650,6650,0
|
|
20250108,193100,85572200,6650,6650,6650,6650,0
|
|
20250108,193000,85572200,6650,6650,6650,6650,0
|
|
20250108,192900,85572200,6650,6650,6650,6650,0
|
|
20250108,192800,85572200,6650,6650,6650,6650,0
|
|
20250108,192700,85572200,6650,6650,6650,6650,0
|
|
20250108,192600,85572200,6650,6650,6650,6650,0
|
|
20250108,192500,85572200,6650,6650,6650,6650,0
|
|
20250108,192400,85572200,6650,6650,6650,6650,0
|
|
20250108,192300,85572200,6650,6650,6650,6650,0
|
|
20250108,192200,85572200,6650,6650,6650,6650,0
|
|
20250108,192100,85572200,6650,6650,6650,6650,0
|
|
20250108,192000,85572200,6650,6650,6650,6650,0
|
|
20250108,191900,85572200,6650,6650,6650,6650,0
|
|
20250108,191800,85572200,6650,6650,6650,6650,0
|
|
20250108,191700,85572200,6650,6650,6650,6650,0
|
|
20250108,191600,85572200,6650,6650,6650,6650,0
|
|
20250108,191500,85572200,6650,6650,6650,6650,0
|
|
20250108,191400,85572200,6650,6650,6650,6650,0
|
|
20250108,191300,85572200,6650,6650,6650,6650,0
|
|
20250108,191200,85572200,6650,6650,6650,6650,0
|
|
20250108,191100,85572200,6650,6650,6650,6650,0
|
|
20250108,191000,85572200,6650,6650,6650,6650,0
|
|
20250108,190900,85572200,6650,6650,6650,6650,203
|
|
20250108,190800,85572200,6650,6650,6650,6650,0
|
|
20250108,190700,85572200,6650,6650,6650,6650,0
|
|
20250108,190600,85572200,6650,6650,6650,6650,0
|
|
20250108,190500,85572200,6650,6650,6650,6650,0
|
|
20250108,190400,85572200,6650,6650,6650,6650,0
|
|
20250108,190300,85572200,6650,6650,6650,6650,0
|
|
20250108,190200,85572200,6650,6650,6650,6650,0
|
|
20250108,190100,85572200,6650,6650,6650,6650,0
|
|
20250108,190000,85572200,6650,6650,6650,6650,0
|
|
20250108,185900,85572200,6650,6650,6650,6650,0
|
|
20250108,185800,85572200,6650,6650,6650,6650,0
|
|
20250108,185700,85572200,6650,6650,6650,6650,0
|
|
20250108,185600,85572200,6650,6650,6650,6650,0
|
|
20250108,185500,85572200,6650,6650,6650,6650,0
|
|
20250108,185400,85572200,6650,6650,6650,6650,0
|
|
20250108,185300,85572200,6650,6650,6650,6650,0
|
|
20250108,185200,85572200,6650,6650,6650,6650,0
|
|
20250108,185100,85572200,6650,6650,6650,6650,0
|
|
20250108,185000,85572200,6650,6650,6650,6650,0
|
|
20250108,184900,85572200,6650,6650,6650,6650,0
|
|
20250108,184800,85572200,6650,6650,6650,6650,0
|
|
20250108,184700,85572200,6650,6650,6650,6650,0
|
|
20250108,184600,85572200,6650,6650,6650,6650,0
|
|
20250108,184500,85572200,6650,6650,6650,6650,0
|
|
20250108,184400,85572200,6650,6650,6650,6650,0
|
|
20250108,184300,85572200,6650,6650,6650,6650,0
|
|
20250108,184200,85572200,6650,6650,6650,6650,0
|
|
20250108,184100,85572200,6650,6650,6650,6650,0
|
|
20250108,184000,85572200,6650,6650,6650,6650,0
|
|
20250108,183900,85572200,6650,6650,6650,6650,203
|
|
20250108,183800,85572200,6650,6650,6650,6650,0
|
|
20250108,183700,85572200,6650,6650,6650,6650,0
|
|
20250108,183600,85572200,6650,6650,6650,6650,0
|
|
20250108,183500,85572200,6650,6650,6650,6650,0
|
|
20250108,183400,85572200,6650,6650,6650,6650,0
|
|
20250108,183300,85572200,6650,6650,6650,6650,0
|
|
20250108,183200,85572200,6650,6650,6650,6650,0
|
|
20250108,183100,85572200,6650,6650,6650,6650,0
|
|
20250108,183000,85572200,6650,6650,6650,6650,0
|
|
20250108,182900,85572200,6650,6650,6650,6650,0
|
|
20250108,182800,85572200,6650,6650,6650,6650,0
|
|
20250108,182700,85572200,6650,6650,6650,6650,0
|
|
20250108,182600,85572200,6650,6650,6650,6650,0
|
|
20250108,182500,85572200,6650,6650,6650,6650,0
|
|
20250108,182400,85572200,6650,6650,6650,6650,0
|
|
20250108,182300,85572200,6650,6650,6650,6650,0
|
|
20250108,182200,85572200,6650,6650,6650,6650,0
|
|
20250108,182100,85572200,6650,6650,6650,6650,0
|
|
20250108,182000,85572200,6650,6650,6650,6650,0
|
|
20250108,181900,85572200,6650,6650,6650,6650,0
|
|
20250108,181800,85572200,6650,6650,6650,6650,0
|
|
20250108,181700,85572200,6650,6650,6650,6650,0
|
|
20250108,181600,85572200,6650,6650,6650,6650,0
|
|
20250108,181500,85572200,6650,6650,6650,6650,0
|
|
20250108,181400,85572200,6650,6650,6650,6650,0
|
|
20250108,181300,85572200,6650,6650,6650,6650,0
|
|
20250108,181200,85572200,6650,6650,6650,6650,0
|
|
20250108,181100,85572200,6650,6650,6650,6650,0
|
|
20250108,181000,85572200,6650,6650,6650,6650,0
|
|
20250108,180900,85572200,6650,6650,6650,6650,203
|
|
20250108,180800,85572200,6650,6650,6650,6650,0
|
|
20250108,180700,85572200,6650,6650,6650,6650,0
|
|
20250108,180600,85572200,6650,6650,6650,6650,0
|
|
20250108,180500,85572200,6650,6650,6650,6650,0
|
|
20250108,180400,85572200,6650,6650,6650,6650,0
|
|
20250108,180300,85572200,6650,6650,6650,6650,0
|
|
20250108,180200,85572200,6650,6650,6650,6650,0
|
|
20250108,180100,85572200,6650,6650,6650,6650,0
|
|
20250108,180000,85572200,6650,6650,6650,6650,0
|
|
20250108,175900,85572200,6650,6650,6650,6650,0
|
|
20250108,175800,85572200,6650,6650,6650,6650,0
|
|
20250108,175700,85572200,6650,6650,6650,6650,0
|
|
20250108,175600,85572200,6650,6650,6650,6650,0
|
|
20250108,175500,85572200,6650,6650,6650,6650,0
|
|
20250108,175400,85572200,6650,6650,6650,6650,0
|
|
20250108,175300,85572200,6650,6650,6650,6650,0
|
|
20250108,175200,85572200,6650,6650,6650,6650,0
|
|
20250108,175100,85572200,6650,6650,6650,6650,0
|
|
20250108,175000,85572200,6650,6650,6650,6650,0
|
|
20250108,174900,85572200,6650,6650,6650,6650,0
|
|
20250108,174800,85572200,6650,6650,6650,6650,0
|
|
20250108,174700,85572200,6650,6650,6650,6650,0
|
|
20250108,174600,85572200,6650,6650,6650,6650,0
|
|
20250108,174500,85572200,6650,6650,6650,6650,0
|
|
20250108,174400,85572200,6650,6650,6650,6650,0
|
|
20250108,174300,85572200,6650,6650,6650,6650,0
|
|
20250108,174200,85572200,6650,6650,6650,6650,0
|
|
20250108,174100,85572200,6650,6650,6650,6650,0
|
|
20250108,174000,85572200,6650,6650,6650,6650,0
|
|
20250108,173900,85572200,6650,6650,6650,6650,203
|
|
20250108,173800,85572200,6650,6650,6650,6650,0
|
|
20250108,173700,85572200,6650,6650,6650,6650,0
|
|
20250108,173600,85572200,6650,6650,6650,6650,0
|
|
20250108,173500,85572200,6650,6650,6650,6650,0
|
|
20250108,173400,85572200,6650,6650,6650,6650,0
|
|
20250108,173300,85572200,6650,6650,6650,6650,0
|
|
20250108,173200,85572200,6650,6650,6650,6650,0
|
|
20250108,173100,85572200,6650,6650,6650,6650,0
|
|
20250108,173000,85572200,6650,6650,6650,6650,0
|
|
20250108,172900,85572200,6650,6650,6650,6650,0
|
|
20250108,172800,85572200,6650,6650,6650,6650,0
|
|
20250108,172700,85572200,6650,6650,6650,6650,0
|
|
20250108,172600,85572200,6650,6650,6650,6650,0
|
|
20250108,172500,85572200,6650,6650,6650,6650,0
|
|
20250108,172400,85572200,6650,6650,6650,6650,0
|
|
20250108,172300,85572200,6650,6650,6650,6650,0
|
|
20250108,172200,85572200,6650,6650,6650,6650,0
|
|
20250108,172100,85572200,6650,6650,6650,6650,0
|
|
20250108,172000,85572200,6650,6650,6650,6650,0
|
|
20250108,171900,85572200,6650,6650,6650,6650,0
|
|
20250108,171800,85572200,6650,6650,6650,6650,0
|
|
20250108,171700,85572200,6650,6650,6650,6650,0
|
|
20250108,171600,85572200,6650,6650,6650,6650,0
|
|
20250108,171500,85572200,6650,6650,6650,6650,0
|
|
20250108,171400,85572200,6650,6650,6650,6650,0
|
|
20250108,171300,85572200,6650,6650,6650,6650,0
|
|
20250108,171200,85572200,6650,6650,6650,6650,0
|
|
20250108,171100,85572200,6650,6650,6650,6650,0
|
|
20250108,171000,85572200,6650,6650,6650,6650,0
|
|
20250108,170900,85572200,6650,6650,6650,6650,203
|
|
20250108,170800,85572200,6650,6650,6650,6650,0
|
|
20250108,170700,85572200,6650,6650,6650,6650,0
|
|
20250108,170600,85572200,6650,6650,6650,6650,0
|
|
20250108,170500,85572200,6650,6650,6650,6650,0
|
|
20250108,170400,85572200,6650,6650,6650,6650,0
|
|
20250108,170300,85572200,6650,6650,6650,6650,0
|
|
20250108,170200,85572200,6650,6650,6650,6650,0
|
|
20250108,170100,85572200,6650,6650,6650,6650,0
|
|
20250108,170000,85572200,6650,6650,6650,6650,0
|
|
20250108,165900,85572200,6650,6650,6650,6650,0
|
|
20250108,165800,85572200,6650,6650,6650,6650,0
|
|
20250108,165700,85572200,6650,6650,6650,6650,0
|
|
20250108,165600,85572200,6650,6650,6650,6650,0
|
|
20250108,165500,85572200,6650,6650,6650,6650,0
|
|
20250108,165400,85572200,6650,6650,6650,6650,0
|
|
20250108,165300,85572200,6650,6650,6650,6650,0
|
|
20250108,165200,85572200,6650,6650,6650,6650,0
|
|
20250108,165100,85572200,6650,6650,6650,6650,0
|
|
20250108,165000,85572200,6650,6650,6650,6650,0
|
|
20250108,164900,85572200,6650,6650,6650,6650,0
|
|
20250108,164800,85572200,6650,6650,6650,6650,0
|
|
20250108,164700,85572200,6650,6650,6650,6650,0
|
|
20250108,164600,85572200,6650,6650,6650,6650,0
|
|
20250108,164500,85572200,6650,6650,6650,6650,0
|
|
20250108,164400,85572200,6650,6650,6650,6650,0
|
|
20250108,164300,85572200,6650,6650,6650,6650,0
|
|
20250108,164200,85572200,6650,6650,6650,6650,0
|
|
20250108,164100,85572200,6650,6650,6650,6650,0
|
|
20250108,164000,85572200,6650,6650,6650,6650,0
|
|
20250108,163900,85572200,6650,6650,6650,6650,203
|
|
20250108,163800,85572200,6650,6650,6650,6650,0
|
|
20250108,163700,85572200,6650,6650,6650,6650,0
|
|
20250108,163600,85572200,6650,6650,6650,6650,0
|
|
20250108,163500,85572200,6650,6650,6650,6650,0
|
|
20250108,163400,85572200,6650,6650,6650,6650,0
|
|
20250108,163300,85572200,6650,6650,6650,6650,0
|
|
20250108,163200,85572200,6650,6650,6650,6650,0
|
|
20250108,163100,85572200,6650,6650,6650,6650,0
|
|
20250108,163000,85572200,6650,6650,6650,6650,0
|
|
20250108,162900,85572200,6650,6650,6650,6650,0
|
|
20250108,162800,85572200,6650,6650,6650,6650,0
|
|
20250108,162700,85572200,6650,6650,6650,6650,0
|
|
20250108,162600,85572200,6650,6650,6650,6650,0
|
|
20250108,162500,85572200,6650,6650,6650,6650,0
|
|
20250108,162400,85572200,6650,6650,6650,6650,0
|
|
20250108,162300,85572200,6650,6650,6650,6650,0
|
|
20250108,162200,85572200,6650,6650,6650,6650,0
|
|
20250108,162100,85572200,6650,6650,6650,6650,0
|
|
20250108,162000,85572200,6650,6650,6650,6650,0
|
|
20250108,161900,85572200,6650,6650,6650,6650,0
|
|
20250108,161800,85572200,6650,6650,6650,6650,0
|
|
20250108,161700,85572200,6650,6650,6650,6650,0
|
|
20250108,161600,85572200,6650,6650,6650,6650,0
|
|
20250108,161500,85572200,6650,6650,6650,6650,0
|
|
20250108,161400,85572200,6650,6650,6650,6650,0
|
|
20250108,161300,85572200,6650,6650,6650,6650,0
|
|
20250108,161200,85572200,6650,6650,6650,6650,0
|
|
20250108,161100,85572200,6650,6650,6650,6650,0
|
|
20250108,161000,85572200,6650,6650,6650,6650,0
|
|
20250108,160900,85572200,6650,6650,6650,6650,203
|
|
20250108,160800,85572200,6650,6650,6650,6650,0
|
|
20250108,160700,85572200,6650,6650,6650,6650,0
|
|
20250108,160600,85572200,6650,6650,6650,6650,0
|
|
20250108,160500,85572200,6650,6650,6650,6650,0
|
|
20250108,160400,85572200,6650,6650,6650,6650,0
|
|
20250108,160300,85572200,6650,6650,6650,6650,0
|
|
20250108,160200,85572200,6650,6650,6650,6650,0
|
|
20250108,160100,85572200,6650,6650,6650,6650,0
|
|
20250108,160000,85572200,6650,6650,6650,6650,0
|
|
20250108,155900,85572200,6650,6650,6650,6650,0
|
|
20250108,155800,85572200,6650,6650,6650,6650,0
|
|
20250108,155700,85572200,6650,6650,6650,6650,0
|
|
20250108,155600,85572200,6650,6650,6650,6650,0
|
|
20250108,155500,85572200,6650,6650,6650,6650,0
|
|
20250108,155400,85572200,6650,6650,6650,6650,0
|
|
20250108,155300,85572200,6650,6650,6650,6650,0
|
|
20250108,155200,85572200,6650,6650,6650,6650,0
|
|
20250108,155100,85572200,6650,6650,6650,6650,0
|
|
20250108,155000,85572200,6650,6650,6650,6650,0
|
|
20250108,154900,85572200,6650,6650,6650,6650,0
|
|
20250108,154800,85572200,6650,6650,6650,6650,0
|
|
20250108,154700,85572200,6650,6650,6650,6650,0
|
|
20250108,154600,85572200,6650,6650,6650,6650,0
|
|
20250108,154500,85572200,6650,6650,6650,6650,0
|
|
20250108,154400,85572200,6650,6650,6650,6650,0
|
|
20250108,154300,85572200,6650,6650,6650,6650,0
|
|
20250108,154200,85572200,6650,6650,6650,6650,0
|
|
20250108,154100,85572200,6650,6650,6650,6650,0
|
|
20250108,154000,85572200,6650,6650,6650,6650,0
|
|
20250108,153900,85572200,6650,6650,6650,6650,203
|
|
20250108,153800,85572200,6650,6650,6650,6650,0
|
|
20250108,153700,85572200,6650,6650,6650,6650,0
|
|
20250108,153600,85572200,6650,6650,6650,6650,0
|
|
20250108,153500,85572200,6650,6650,6650,6650,0
|
|
20250108,153400,85572200,6650,6650,6650,6650,0
|
|
20250108,153300,85572200,6650,6650,6650,6650,0
|
|
20250108,153200,85572200,6650,6650,6650,6650,0
|
|
20250108,153100,85572200,6650,6650,6650,6650,0
|
|
20250108,153000,85572200,6650,6650,6650,6650,203
|
|
20250108,152900,84222250,6640,6640,6640,6640,0
|
|
20250108,152800,84222250,6640,6640,6640,6640,0
|
|
20250108,152700,84222250,6640,6640,6640,6640,0
|
|
20250108,152600,84222250,6640,6640,6640,6640,0
|
|
20250108,152500,84222250,6640,6640,6640,6640,0
|
|
20250108,152400,84222250,6640,6640,6640,6640,0
|
|
20250108,152300,84222250,6640,6640,6640,6640,0
|
|
20250108,152200,84222250,6640,6640,6640,6640,0
|
|
20250108,152100,84222250,6640,6640,6640,6640,0
|
|
20250108,152000,84222250,6640,6640,6640,6640,0
|
|
20250108,151900,84222250,6640,6640,6640,6640,22
|
|
20250108,151800,84076170,6640,6600,6640,6600,341
|
|
20250108,151700,81820590,6600,6600,6600,6600,11
|
|
20250108,151600,81747990,6600,6600,6600,6600,62
|
|
20250108,151500,81338790,6600,6600,6600,6600,0
|
|
20250108,151400,81338790,6600,6560,6600,6560,269
|
|
20250108,151300,79574070,6580,6580,6580,6580,0
|
|
20250108,151200,79574070,6580,6580,6580,6580,294
|
|
20250108,151100,77639550,6580,6580,6580,6580,0
|
|
20250108,151000,77639550,6580,6580,6580,6580,1
|
|
20250108,150900,77632970,6580,6580,6580,6580,0
|
|
20250108,150800,77632970,6580,6580,6580,6580,0
|
|
20250108,150700,77632970,6580,6580,6580,6580,0
|
|
20250108,150600,77632970,6580,6580,6580,6580,0
|
|
20250108,150500,77632970,6580,6580,6580,6580,1
|
|
20250108,150400,77626390,6520,6550,6550,6520,3172
|
|
20250108,150300,56909050,6590,6590,6590,6590,0
|
|
20250108,150200,56909050,6590,6590,6590,6590,0
|
|
20250108,150100,56909050,6590,6590,6590,6590,0
|
|
20250108,150000,56909050,6590,6590,6590,6590,0
|
|
20250108,145900,56909050,6590,6590,6590,6590,0
|
|
20250108,145800,56909050,6590,6590,6590,6590,0
|
|
20250108,145700,56909050,6590,6590,6590,6590,0
|
|
20250108,145600,56909050,6590,6590,6590,6590,0
|
|
20250108,145500,56909050,6590,6590,6590,6590,0
|
|
20250108,145400,56909050,6590,6590,6590,6590,0
|
|
20250108,145300,56909050,6590,6590,6590,6590,0
|
|
20250108,145200,56909050,6590,6590,6590,6590,0
|
|
20250108,145100,56909050,6590,6590,6590,6590,0
|
|
20250108,145000,56909050,6590,6590,6590,6590,0
|
|
20250108,144900,56909050,6590,6590,6590,6590,0
|
|
20250108,144800,56909050,6590,6590,6590,6590,0
|
|
20250108,144700,56909050,6590,6560,6590,6550,301
|
|
20250108,144600,54935470,6600,6600,6600,6600,0
|
|
20250108,144500,54935470,6600,6600,6600,6600,0
|
|
20250108,144400,54935470,6600,6600,6600,6600,0
|
|
20250108,144300,54935470,6600,6600,6600,6600,2
|
|
20250108,144200,54922270,6600,6600,6600,6600,1
|
|
20250108,144100,54915670,6600,6600,6600,6600,0
|
|
20250108,144000,54915670,6600,6600,6600,6600,0
|
|
20250108,143900,54915670,6600,6600,6600,6600,0
|
|
20250108,143800,54915670,6600,6600,6600,6600,0
|
|
20250108,143700,54915670,6600,6600,6600,6600,0
|
|
20250108,143600,54915670,6600,6600,6600,6600,0
|
|
20250108,143500,54915670,6600,6600,6600,6600,0
|
|
20250108,143400,54915670,6600,6600,6600,6600,0
|
|
20250108,143300,54915670,6600,6600,6600,6600,0
|
|
20250108,143200,54915670,6600,6600,6600,6600,1
|
|
20250108,143100,54909070,6560,6560,6560,6560,200
|
|
20250108,143000,53597070,6570,6570,6570,6570,537
|
|
20250108,142900,50068980,6570,6570,6570,6570,0
|
|
20250108,142800,50068980,6570,6570,6570,6570,0
|
|
20250108,142700,50068980,6570,6570,6570,6570,0
|
|
20250108,142600,50068980,6570,6570,6570,6570,0
|
|
20250108,142500,50068980,6570,6570,6570,6570,0
|
|
20250108,142400,50068980,6570,6570,6570,6570,0
|
|
20250108,142300,50068980,6570,6570,6570,6570,0
|
|
20250108,142200,50068980,6570,6570,6570,6570,0
|
|
20250108,142100,50068980,6570,6570,6570,6570,0
|
|
20250108,142000,50068980,6570,6570,6570,6570,0
|
|
20250108,141900,50068980,6570,6570,6570,6570,0
|
|
20250108,141800,50068980,6570,6570,6570,6570,0
|
|
20250108,141700,50068980,6570,6570,6570,6570,0
|
|
20250108,141600,50068980,6570,6570,6570,6570,0
|
|
20250108,141500,50068980,6570,6570,6570,6570,1
|
|
20250108,141400,50062410,6560,6560,6560,6560,2
|
|
20250108,141300,50049290,6580,6580,6580,6580,0
|
|
20250108,141200,50049290,6580,6580,6580,6580,0
|
|
20250108,141100,50049290,6580,6580,6580,6580,0
|
|
20250108,141000,50049290,6580,6580,6580,6580,1
|
|
20250108,140900,50042710,6600,6600,6600,6600,0
|
|
20250108,140800,50042710,6600,6600,6600,6600,0
|
|
20250108,140700,50042710,6600,6600,6600,6600,0
|
|
20250108,140600,50042710,6600,6600,6600,6600,0
|
|
20250108,140500,50042710,6600,6580,6600,6580,113
|
|
20250108,140400,49299150,6590,6590,6590,6590,7
|
|
20250108,140300,49253020,6590,6590,6590,6590,0
|
|
20250108,140200,49253020,6590,6590,6590,6590,1
|
|
20250108,140100,49246430,6590,6560,6590,6560,2
|
|
20250108,140000,49233280,6560,6560,6560,6560,9
|
|
20250108,135900,49174240,6560,6560,6560,6560,0
|
|
20250108,135800,49174240,6560,6560,6560,6560,600
|
|
20250108,135700,45238240,6560,6560,6560,6560,300
|
|
20250108,135600,43270240,6560,6570,6570,6560,18
|
|
20250108,135500,43152150,6580,6580,6580,6580,0
|
|
20250108,135400,43152150,6580,6580,6580,6580,0
|
|
20250108,135300,43152150,6580,6580,6580,6580,0
|
|
20250108,135200,43152150,6580,6580,6580,6580,0
|
|
20250108,135100,43152150,6580,6580,6580,6580,179
|
|
20250108,135000,41974330,6610,6610,6610,6610,0
|
|
20250108,134900,41974330,6610,6610,6610,6610,0
|
|
20250108,134800,41974330,6610,6610,6610,6610,0
|
|
20250108,134700,41974330,6610,6610,6610,6610,0
|
|
20250108,134600,41974330,6610,6610,6610,6610,0
|
|
20250108,134500,41974330,6610,6610,6610,6610,0
|
|
20250108,134400,41974330,6610,6610,6610,6610,0
|
|
20250108,134300,41974330,6610,6610,6610,6610,0
|
|
20250108,134200,41974330,6610,6610,6610,6610,0
|
|
20250108,134100,41974330,6610,6610,6610,6610,0
|
|
20250108,134000,41974330,6610,6610,6610,6610,1
|
|
20250108,133900,41967720,6590,6590,6590,6590,0
|
|
20250108,133800,41967720,6590,6590,6590,6590,3
|
|
20250108,133700,41947950,6620,6620,6620,6620,0
|
|
20250108,133600,41947950,6620,6620,6620,6620,0
|
|
20250108,133500,41947950,6620,6570,6620,6570,181
|
|
20250108,133400,40758730,6560,6630,6630,6560,401
|
|
20250108,133300,38124960,6590,6590,6590,6590,231
|
|
20250108,133200,36602670,6640,6640,6640,6640,0
|
|
20250108,133100,36602670,6640,6640,6640,6640,0
|
|
20250108,133000,36602670,6640,6640,6640,6640,0
|
|
20250108,132900,36602670,6640,6640,6640,6640,0
|
|
20250108,132800,36602670,6640,6630,6640,6630,7
|
|
20250108,132700,36556250,6600,6600,6600,6600,0
|
|
20250108,132600,36556250,6600,6600,6600,6600,0
|
|
20250108,132500,36556250,6600,6600,6600,6600,150
|
|
20250108,132400,35566250,6610,6610,6610,6610,0
|
|
20250108,132300,35566250,6610,6610,6610,6610,0
|
|
20250108,132200,35566250,6610,6620,6620,6610,282
|
|
20250108,132100,33699630,6630,6630,6630,6630,0
|
|
20250108,132000,33699630,6630,6630,6630,6630,0
|
|
20250108,131900,33699630,6630,6630,6630,6630,0
|
|
20250108,131800,33699630,6630,6630,6630,6630,0
|
|
20250108,131700,33699630,6630,6630,6630,6630,0
|
|
20250108,131600,33699630,6630,6630,6630,6630,0
|
|
20250108,131500,33699630,6630,6630,6630,6630,0
|
|
20250108,131400,33699630,6630,6630,6630,6630,0
|
|
20250108,131300,33699630,6630,6630,6630,6630,0
|
|
20250108,131200,33699630,6630,6630,6630,6630,0
|
|
20250108,131100,33699630,6630,6640,6640,6630,47
|
|
20250108,131000,33387570,6640,6640,6640,6640,0
|
|
20250108,130900,33387570,6640,6640,6640,6640,0
|
|
20250108,130800,33387570,6640,6640,6640,6640,0
|
|
20250108,130700,33387570,6640,6640,6640,6640,0
|
|
20250108,130600,33387570,6640,6640,6640,6640,0
|
|
20250108,130500,33387570,6640,6640,6640,6640,0
|
|
20250108,130400,33387570,6640,6640,6640,6640,0
|
|
20250108,130300,33387570,6640,6640,6640,6640,0
|
|
20250108,130200,33387570,6640,6640,6640,6640,0
|
|
20250108,130100,33387570,6640,6640,6640,6640,0
|
|
20250108,130000,33387570,6640,6640,6640,6640,0
|
|
20250108,125900,33387570,6640,6640,6640,6640,0
|
|
20250108,125800,33387570,6640,6640,6640,6640,0
|
|
20250108,125700,33387570,6640,6640,6640,6640,0
|
|
20250108,125600,33387570,6640,6640,6640,6640,0
|
|
20250108,125500,33387570,6640,6640,6640,6640,0
|
|
20250108,125400,33387570,6640,6640,6640,6640,0
|
|
20250108,125300,33387570,6640,6640,6640,6640,0
|
|
20250108,125200,33387570,6640,6640,6640,6640,0
|
|
20250108,125100,33387570,6640,6640,6640,6640,0
|
|
20250108,125000,33387570,6640,6640,6640,6640,0
|
|
20250108,124900,33387570,6640,6640,6640,6640,0
|
|
20250108,124800,33387570,6640,6640,6640,6640,0
|
|
20250108,124700,33387570,6640,6640,6640,6640,0
|
|
20250108,124600,33387570,6640,6640,6640,6640,0
|
|
20250108,124500,33387570,6640,6640,6640,6640,0
|
|
20250108,124400,33387570,6640,6640,6640,6640,0
|
|
20250108,124300,33387570,6640,6640,6640,6640,0
|
|
20250108,124200,33387570,6640,6640,6640,6640,10
|
|
20250108,124100,33321170,6640,6630,6640,6630,150
|
|
20250108,124000,32325630,6630,6630,6630,6630,0
|
|
20250108,123900,32325630,6630,6630,6630,6630,45
|
|
20250108,123800,32027280,6630,6630,6630,6630,0
|
|
20250108,123700,32027280,6630,6630,6630,6630,0
|
|
20250108,123600,32027280,6630,6630,6630,6630,0
|
|
20250108,123500,32027280,6630,6630,6630,6630,0
|
|
20250108,123400,32027280,6630,6630,6630,6630,0
|
|
20250108,123300,32027280,6630,6630,6630,6630,0
|
|
20250108,123200,32027280,6630,6630,6630,6630,0
|
|
20250108,123100,32027280,6630,6630,6630,6630,0
|
|
20250108,123000,32027280,6630,6630,6630,6630,0
|
|
20250108,122900,32027280,6630,6630,6630,6630,0
|
|
20250108,122800,32027280,6630,6630,6630,6630,0
|
|
20250108,122700,32027280,6630,6630,6630,6630,0
|
|
20250108,122600,32027280,6630,6630,6630,6630,0
|
|
20250108,122500,32027280,6630,6630,6630,6630,0
|
|
20250108,122400,32027280,6630,6630,6630,6630,0
|
|
20250108,122300,32027280,6630,6630,6630,6630,0
|
|
20250108,122200,32027280,6630,6630,6630,6630,0
|
|
20250108,122100,32027280,6630,6630,6630,6630,0
|
|
20250108,122000,32027280,6630,6630,6630,6630,0
|
|
20250108,121900,32027280,6630,6630,6630,6630,0
|
|
20250108,121800,32027280,6630,6630,6630,6630,0
|
|
20250108,121700,32027280,6630,6630,6630,6630,0
|
|
20250108,121600,32027280,6630,6630,6630,6630,1
|
|
20250108,121500,32020650,6620,6620,6620,6620,0
|
|
20250108,121400,32020650,6620,6620,6620,6620,0
|
|
20250108,121300,32020650,6620,6620,6620,6620,0
|
|
20250108,121200,32020650,6620,6620,6620,6620,0
|
|
20250108,121100,32020650,6620,6620,6620,6620,0
|
|
20250108,121000,32020650,6620,6620,6620,6620,0
|
|
20250108,120900,32020650,6620,6620,6620,6620,2
|
|
20250108,120800,32007410,6630,6630,6630,6630,0
|
|
20250108,120700,32007410,6630,6630,6630,6630,0
|
|
20250108,120600,32007410,6630,6630,6630,6630,0
|
|
20250108,120500,32007410,6630,6630,6630,6630,0
|
|
20250108,120400,32007410,6630,6630,6630,6630,0
|
|
20250108,120300,32007410,6630,6630,6630,6630,0
|
|
20250108,120200,32007410,6630,6630,6630,6630,25
|
|
20250108,120100,31841660,6630,6630,6630,6630,0
|
|
20250108,120000,31841660,6630,6630,6630,6630,0
|
|
20250108,115900,31841660,6630,6630,6630,6630,0
|
|
20250108,115800,31841660,6630,6630,6630,6630,0
|
|
20250108,115700,31841660,6630,6630,6630,6630,0
|
|
20250108,115600,31841660,6630,6630,6630,6630,0
|
|
20250108,115500,31841660,6630,6630,6630,6630,0
|
|
20250108,115400,31841660,6630,6630,6630,6630,0
|
|
20250108,115300,31841660,6630,6630,6630,6630,0
|
|
20250108,115200,31841660,6630,6630,6630,6630,0
|
|
20250108,115100,31841660,6630,6630,6630,6630,0
|
|
20250108,115000,31841660,6630,6630,6630,6630,0
|
|
20250108,114900,31841660,6630,6630,6630,6630,0
|
|
20250108,114800,31841660,6630,6630,6630,6630,0
|
|
20250108,114700,31841660,6630,6630,6630,6630,0
|
|
20250108,114600,31841660,6630,6630,6630,6630,0
|
|
20250108,114500,31841660,6630,6630,6630,6630,0
|
|
20250108,114400,31841660,6630,6630,6630,6630,0
|
|
20250108,114300,31841660,6630,6630,6630,6630,0
|
|
20250108,114200,31841660,6630,6630,6630,6630,0
|
|
20250108,114100,31841660,6630,6630,6630,6630,0
|
|
20250108,114000,31841660,6630,6630,6630,6630,5
|
|
20250108,113900,31808510,6630,6630,6630,6630,0
|
|
20250108,113800,31808510,6630,6630,6630,6630,0
|
|
20250108,113700,31808510,6630,6630,6630,6630,0
|
|
20250108,113600,31808510,6630,6630,6630,6630,0
|
|
20250108,113500,31808510,6630,6630,6630,6630,0
|
|
20250108,113400,31808510,6630,6640,6640,6630,13
|
|
20250108,113300,31722210,6650,6640,6650,6640,8
|
|
20250108,113200,31669040,6640,6640,6640,6640,1
|
|
20250108,113100,31662400,6640,6640,6640,6640,0
|
|
20250108,113000,31662400,6640,6640,6640,6640,0
|
|
20250108,112900,31662400,6640,6640,6640,6640,0
|
|
20250108,112800,31662400,6640,6640,6640,6640,0
|
|
20250108,112700,31662400,6640,6640,6640,6640,0
|
|
20250108,112600,31662400,6640,6640,6640,6640,0
|
|
20250108,112500,31662400,6640,6640,6640,6640,0
|
|
20250108,112400,31662400,6640,6640,6640,6640,0
|
|
20250108,112300,31662400,6640,6640,6640,6640,0
|
|
20250108,112200,31662400,6640,6640,6640,6640,0
|
|
20250108,112100,31662400,6640,6640,6640,6640,0
|
|
20250108,112000,31662400,6640,6640,6640,6640,0
|
|
20250108,111900,31662400,6640,6640,6640,6640,0
|
|
20250108,111800,31662400,6640,6640,6640,6640,300
|
|
20250108,111700,29670400,6630,6630,6630,6630,0
|
|
20250108,111600,29670400,6630,6630,6630,6630,0
|
|
20250108,111500,29670400,6630,6630,6630,6630,0
|
|
20250108,111400,29670400,6630,6630,6630,6630,0
|
|
20250108,111300,29670400,6630,6630,6630,6630,10
|
|
20250108,111200,29604100,6640,6640,6640,6640,0
|
|
20250108,111100,29604100,6640,6640,6640,6640,0
|
|
20250108,111000,29604100,6640,6640,6640,6640,0
|
|
20250108,110900,29604100,6640,6640,6640,6640,0
|
|
20250108,110800,29604100,6640,6640,6640,6640,0
|
|
20250108,110700,29604100,6640,6640,6640,6640,0
|
|
20250108,110600,29604100,6640,6640,6640,6640,0
|
|
20250108,110500,29604100,6640,6640,6640,6640,0
|
|
20250108,110400,29604100,6640,6630,6640,6630,20
|
|
20250108,110300,29471320,6650,6650,6650,6650,0
|
|
20250108,110200,29471320,6650,6650,6650,6650,0
|
|
20250108,110100,29471320,6650,6650,6650,6650,0
|
|
20250108,110000,29471320,6650,6650,6650,6650,0
|
|
20250108,105900,29471320,6650,6650,6650,6650,0
|
|
20250108,105800,29471320,6650,6650,6650,6650,0
|
|
20250108,105700,29471320,6650,6650,6650,6650,0
|
|
20250108,105600,29471320,6650,6650,6650,6650,0
|
|
20250108,105500,29471320,6650,6650,6650,6650,0
|
|
20250108,105400,29471320,6650,6650,6650,6650,0
|
|
20250108,105300,29471320,6650,6650,6650,6650,0
|
|
20250108,105200,29471320,6650,6650,6650,6650,0
|
|
20250108,105100,29471320,6650,6650,6650,6650,0
|
|
20250108,105000,29471320,6650,6650,6650,6650,0
|
|
20250108,104900,29471320,6650,6650,6650,6650,0
|
|
20250108,104800,29471320,6650,6650,6650,6650,0
|
|
20250108,104700,29471320,6650,6650,6650,6650,0
|
|
20250108,104600,29471320,6650,6650,6650,6650,0
|
|
20250108,104500,29471320,6650,6650,6650,6650,0
|
|
20250108,104400,29471320,6650,6650,6650,6650,0
|
|
20250108,104300,29471320,6650,6650,6650,6650,0
|
|
20250108,104200,29471320,6650,6650,6650,6650,0
|
|
20250108,104100,29471320,6650,6650,6650,6650,0
|
|
20250108,104000,29471320,6650,6650,6650,6650,0
|
|
20250108,103900,29471320,6650,6650,6650,6650,0
|
|
20250108,103800,29471320,6650,6650,6650,6650,0
|
|
20250108,103700,29471320,6650,6650,6650,6650,0
|
|
20250108,103600,29471320,6650,6650,6650,6650,0
|
|
20250108,103500,29471320,6650,6650,6650,6650,66
|
|
20250108,103400,29032420,6640,6640,6640,6640,0
|
|
20250108,103300,29032420,6640,6640,6640,6640,0
|
|
20250108,103200,29032420,6640,6640,6640,6640,0
|
|
20250108,103100,29032420,6640,6640,6640,6640,0
|
|
20250108,103000,29032420,6640,6640,6640,6640,0
|
|
20250108,102900,29032420,6640,6640,6640,6640,0
|
|
20250108,102800,29032420,6640,6640,6640,6640,0
|
|
20250108,102700,29032420,6640,6640,6640,6640,0
|
|
20250108,102600,29032420,6640,6640,6640,6640,0
|
|
20250108,102500,29032420,6640,6640,6640,6640,0
|
|
20250108,102400,29032420,6640,6640,6640,6640,165
|
|
20250108,102300,27936820,6640,6640,6640,6640,0
|
|
20250108,102200,27936820,6640,6640,6640,6640,0
|
|
20250108,102100,27936820,6640,6640,6640,6640,0
|
|
20250108,102000,27936820,6640,6640,6640,6640,47
|
|
20250108,101900,27624740,6610,6610,6610,6610,0
|
|
20250108,101800,27624740,6610,6610,6610,6610,0
|
|
20250108,101700,27624740,6610,6610,6610,6610,0
|
|
20250108,101600,27624740,6610,6610,6610,6610,0
|
|
20250108,101500,27624740,6610,6610,6610,6610,22
|
|
20250108,101400,27479320,6650,6650,6650,6650,0
|
|
20250108,101300,27479320,6650,6650,6650,6650,0
|
|
20250108,101200,27479320,6650,6650,6650,6650,0
|
|
20250108,101100,27479320,6650,6650,6650,6650,0
|
|
20250108,101000,27479320,6650,6650,6650,6650,0
|
|
20250108,100900,27479320,6650,6650,6650,6650,0
|
|
20250108,100800,27479320,6650,6650,6650,6650,523
|
|
20250108,100700,24001370,6650,6650,6650,6650,0
|
|
20250108,100600,24001370,6650,6650,6650,6650,0
|
|
20250108,100500,24001370,6650,6650,6650,6650,1
|
|
20250108,100400,23994720,6610,6610,6610,6610,0
|
|
20250108,100300,23994720,6610,6610,6610,6610,0
|
|
20250108,100200,23994720,6610,6610,6610,6610,0
|
|
20250108,100100,23994720,6610,6610,6610,6610,0
|
|
20250108,100000,23994720,6610,6610,6610,6610,0
|
|
20250108,095900,23994720,6610,6610,6610,6610,0
|
|
20250108,095800,23994720,6610,6610,6610,6610,0
|
|
20250108,095700,23994720,6610,6610,6610,6610,0
|
|
20250108,095600,23994720,6610,6610,6610,6610,0
|
|
20250108,095500,23994720,6610,6610,6610,6610,0
|
|
20250108,095400,23994720,6610,6610,6610,6610,242
|
|
20250108,095300,22395100,6610,6610,6610,6610,0
|
|
20250108,095200,22395100,6610,6610,6610,6610,10
|
|
20250108,095100,22329000,6620,6620,6620,6620,5
|
|
20250108,095000,22295900,6620,6620,6620,6620,0
|
|
20250108,094900,22295900,6620,6620,6620,6620,0
|
|
20250108,094800,22295900,6620,6620,6620,6620,5
|
|
20250108,094700,22262800,6620,6620,6620,6620,0
|
|
20250108,094600,22262800,6620,6620,6620,6620,0
|
|
20250108,094500,22262800,6620,6620,6620,6620,0
|
|
20250108,094400,22262800,6620,6620,6620,6620,0
|
|
20250108,094300,22262800,6620,6620,6620,6620,1
|
|
20250108,094200,22256180,6590,6610,6610,6590,400
|
|
20250108,094100,19618680,6620,6620,6620,6620,0
|
|
20250108,094000,19618680,6620,6620,6620,6620,0
|
|
20250108,093900,19618680,6620,6620,6620,6620,0
|
|
20250108,093800,19618680,6620,6620,6620,6620,127
|
|
20250108,093700,18777940,6620,6620,6620,6620,0
|
|
20250108,093600,18777940,6620,6620,6620,6620,1
|
|
20250108,093500,18771320,6660,6660,6660,6660,0
|
|
20250108,093400,18771320,6660,6660,6660,6660,0
|
|
20250108,093300,18771320,6660,6660,6660,6660,0
|
|
20250108,093200,18771320,6660,6660,6660,6660,57
|
|
20250108,093100,18391700,6660,6660,6660,6660,0
|
|
20250108,093000,18391700,6660,6660,6660,6660,1
|
|
20250108,092900,18385040,6660,6660,6660,6660,0
|
|
20250108,092800,18385040,6660,6660,6660,6660,0
|
|
20250108,092700,18385040,6660,6660,6660,6660,0
|
|
20250108,092600,18385040,6660,6660,6660,6660,0
|
|
20250108,092500,18385040,6660,6660,6660,6660,0
|
|
20250108,092400,18385040,6660,6640,6660,6640,221
|
|
20250108,092300,16917280,6650,6650,6650,6650,40
|
|
20250108,092200,16651280,6670,6670,6670,6670,28
|
|
20250108,092100,16464520,6670,6670,6670,6670,0
|
|
20250108,092000,16464520,6670,6640,6670,6640,128
|
|
20250108,091900,15614460,6640,6640,6640,6640,0
|
|
20250108,091800,15614460,6640,6640,6640,6640,0
|
|
20250108,091700,15614460,6640,6640,6640,6640,0
|
|
20250108,091600,15614460,6640,6640,6640,6640,326
|
|
20250108,091500,13449820,6630,6620,6630,6620,156
|
|
20250108,091400,12416150,6620,6600,6620,6600,44
|
|
20250108,091300,12125190,6620,6620,6620,6620,0
|
|
20250108,091200,12125190,6620,6620,6620,6620,0
|
|
20250108,091100,12125190,6620,6620,6620,6620,1
|
|
20250108,091000,12118570,6600,6600,6600,6600,150
|
|
20250108,090900,11128570,6640,6640,6640,6640,0
|
|
20250108,090800,11128570,6640,6640,6640,6640,0
|
|
20250108,090700,11128570,6640,6640,6640,6640,0
|
|
20250108,090600,11128570,6640,6640,6640,6640,0
|
|
20250108,090500,11128570,6640,6640,6640,6640,17
|
|
20250108,090400,11015690,6640,6580,6640,6500,932
|
|
20250108,090300,4906610,6570,6570,6570,6570,0
|
|
20250108,090200,4906610,6570,6570,6570,6570,0
|
|
20250108,090100,4906610,6570,6570,6570,6570,0
|
|
20250108,090000,4906610,6570,6570,6570,6570,669
|