701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,203800,80799190,5430,5430,5430,5430,119
|
|
20250107,203700,80799190,5430,5430,5430,5430,0
|
|
20250107,203600,80799190,5430,5430,5430,5430,0
|
|
20250107,203500,80799190,5430,5430,5430,5430,0
|
|
20250107,203400,80799190,5430,5430,5430,5430,0
|
|
20250107,203300,80799190,5430,5430,5430,5430,0
|
|
20250107,203200,80799190,5430,5430,5430,5430,0
|
|
20250107,203100,80799190,5430,5430,5430,5430,0
|
|
20250107,203000,80799190,5430,5430,5430,5430,0
|
|
20250107,202900,80799190,5430,5430,5430,5430,0
|
|
20250107,202800,80799190,5430,5430,5430,5430,0
|
|
20250107,202700,80799190,5430,5430,5430,5430,0
|
|
20250107,202600,80799190,5430,5430,5430,5430,0
|
|
20250107,202500,80799190,5430,5430,5430,5430,0
|
|
20250107,202400,80799190,5430,5430,5430,5430,0
|
|
20250107,202300,80799190,5430,5430,5430,5430,0
|
|
20250107,202200,80799190,5430,5430,5430,5430,0
|
|
20250107,202100,80799190,5430,5430,5430,5430,0
|
|
20250107,202000,80799190,5430,5430,5430,5430,0
|
|
20250107,201900,80799190,5430,5430,5430,5430,0
|
|
20250107,201800,80799190,5430,5430,5430,5430,0
|
|
20250107,201700,80799190,5430,5430,5430,5430,0
|
|
20250107,201600,80799190,5430,5430,5430,5430,0
|
|
20250107,201500,80799190,5430,5430,5430,5430,0
|
|
20250107,201400,80799190,5430,5430,5430,5430,0
|
|
20250107,201300,80799190,5430,5430,5430,5430,0
|
|
20250107,201200,80799190,5430,5430,5430,5430,0
|
|
20250107,201100,80799190,5430,5430,5430,5430,0
|
|
20250107,201000,80799190,5430,5430,5430,5430,0
|
|
20250107,200900,80799190,5430,5430,5430,5430,0
|
|
20250107,200800,80799190,5430,5430,5430,5430,119
|
|
20250107,200700,80799190,5430,5430,5430,5430,0
|
|
20250107,200600,80799190,5430,5430,5430,5430,0
|
|
20250107,200500,80799190,5430,5430,5430,5430,0
|
|
20250107,200400,80799190,5430,5430,5430,5430,0
|
|
20250107,200300,80799190,5430,5430,5430,5430,0
|
|
20250107,200200,80799190,5430,5430,5430,5430,0
|
|
20250107,200100,80799190,5430,5430,5430,5430,0
|
|
20250107,200000,80799190,5430,5430,5430,5430,0
|
|
20250107,195900,80799190,5430,5430,5430,5430,0
|
|
20250107,195800,80799190,5430,5430,5430,5430,0
|
|
20250107,195700,80799190,5430,5430,5430,5430,0
|
|
20250107,195600,80799190,5430,5430,5430,5430,0
|
|
20250107,195500,80799190,5430,5430,5430,5430,0
|
|
20250107,195400,80799190,5430,5430,5430,5430,0
|
|
20250107,195300,80799190,5430,5430,5430,5430,0
|
|
20250107,195200,80799190,5430,5430,5430,5430,0
|
|
20250107,195100,80799190,5430,5430,5430,5430,0
|
|
20250107,195000,80799190,5430,5430,5430,5430,0
|
|
20250107,194900,80799190,5430,5430,5430,5430,0
|
|
20250107,194800,80799190,5430,5430,5430,5430,0
|
|
20250107,194700,80799190,5430,5430,5430,5430,0
|
|
20250107,194600,80799190,5430,5430,5430,5430,0
|
|
20250107,194500,80799190,5430,5430,5430,5430,0
|
|
20250107,194400,80799190,5430,5430,5430,5430,0
|
|
20250107,194300,80799190,5430,5430,5430,5430,0
|
|
20250107,194200,80799190,5430,5430,5430,5430,0
|
|
20250107,194100,80799190,5430,5430,5430,5430,0
|
|
20250107,194000,80799190,5430,5430,5430,5430,0
|
|
20250107,193900,80799190,5430,5430,5430,5430,0
|
|
20250107,193800,80799190,5430,5430,5430,5430,119
|
|
20250107,193700,80799190,5430,5430,5430,5430,0
|
|
20250107,193600,80799190,5430,5430,5430,5430,0
|
|
20250107,193500,80799190,5430,5430,5430,5430,0
|
|
20250107,193400,80799190,5430,5430,5430,5430,0
|
|
20250107,193300,80799190,5430,5430,5430,5430,0
|
|
20250107,193200,80799190,5430,5430,5430,5430,0
|
|
20250107,193100,80799190,5430,5430,5430,5430,0
|
|
20250107,193000,80799190,5430,5430,5430,5430,0
|
|
20250107,192900,80799190,5430,5430,5430,5430,0
|
|
20250107,192800,80799190,5430,5430,5430,5430,0
|
|
20250107,192700,80799190,5430,5430,5430,5430,0
|
|
20250107,192600,80799190,5430,5430,5430,5430,0
|
|
20250107,192500,80799190,5430,5430,5430,5430,0
|
|
20250107,192400,80799190,5430,5430,5430,5430,0
|
|
20250107,192300,80799190,5430,5430,5430,5430,0
|
|
20250107,192200,80799190,5430,5430,5430,5430,0
|
|
20250107,192100,80799190,5430,5430,5430,5430,0
|
|
20250107,192000,80799190,5430,5430,5430,5430,0
|
|
20250107,191900,80799190,5430,5430,5430,5430,0
|
|
20250107,191800,80799190,5430,5430,5430,5430,0
|
|
20250107,191700,80799190,5430,5430,5430,5430,0
|
|
20250107,191600,80799190,5430,5430,5430,5430,0
|
|
20250107,191500,80799190,5430,5430,5430,5430,0
|
|
20250107,191400,80799190,5430,5430,5430,5430,0
|
|
20250107,191300,80799190,5430,5430,5430,5430,0
|
|
20250107,191200,80799190,5430,5430,5430,5430,0
|
|
20250107,191100,80799190,5430,5430,5430,5430,0
|
|
20250107,191000,80799190,5430,5430,5430,5430,0
|
|
20250107,190900,80799190,5430,5430,5430,5430,0
|
|
20250107,190800,80799190,5430,5430,5430,5430,119
|
|
20250107,190700,80799190,5430,5430,5430,5430,0
|
|
20250107,190600,80799190,5430,5430,5430,5430,0
|
|
20250107,190500,80799190,5430,5430,5430,5430,0
|
|
20250107,190400,80799190,5430,5430,5430,5430,0
|
|
20250107,190300,80799190,5430,5430,5430,5430,0
|
|
20250107,190200,80799190,5430,5430,5430,5430,0
|
|
20250107,190100,80799190,5430,5430,5430,5430,0
|
|
20250107,190000,80799190,5430,5430,5430,5430,0
|
|
20250107,185900,80799190,5430,5430,5430,5430,0
|
|
20250107,185800,80799190,5430,5430,5430,5430,0
|
|
20250107,185700,80799190,5430,5430,5430,5430,0
|
|
20250107,185600,80799190,5430,5430,5430,5430,0
|
|
20250107,185500,80799190,5430,5430,5430,5430,0
|
|
20250107,185400,80799190,5430,5430,5430,5430,0
|
|
20250107,185300,80799190,5430,5430,5430,5430,0
|
|
20250107,185200,80799190,5430,5430,5430,5430,0
|
|
20250107,185100,80799190,5430,5430,5430,5430,0
|
|
20250107,185000,80799190,5430,5430,5430,5430,0
|
|
20250107,184900,80799190,5430,5430,5430,5430,0
|
|
20250107,184800,80799190,5430,5430,5430,5430,0
|
|
20250107,184700,80799190,5430,5430,5430,5430,0
|
|
20250107,184600,80799190,5430,5430,5430,5430,0
|
|
20250107,184500,80799190,5430,5430,5430,5430,0
|
|
20250107,184400,80799190,5430,5430,5430,5430,0
|
|
20250107,184300,80799190,5430,5430,5430,5430,0
|
|
20250107,184200,80799190,5430,5430,5430,5430,0
|
|
20250107,184100,80799190,5430,5430,5430,5430,0
|
|
20250107,184000,80799190,5430,5430,5430,5430,0
|
|
20250107,183900,80799190,5430,5430,5430,5430,0
|
|
20250107,183800,80799190,5430,5430,5430,5430,119
|
|
20250107,183700,80799190,5430,5430,5430,5430,0
|
|
20250107,183600,80799190,5430,5430,5430,5430,0
|
|
20250107,183500,80799190,5430,5430,5430,5430,0
|
|
20250107,183400,80799190,5430,5430,5430,5430,0
|
|
20250107,183300,80799190,5430,5430,5430,5430,0
|
|
20250107,183200,80799190,5430,5430,5430,5430,0
|
|
20250107,183100,80799190,5430,5430,5430,5430,0
|
|
20250107,183000,80799190,5430,5430,5430,5430,0
|
|
20250107,182900,80799190,5430,5430,5430,5430,0
|
|
20250107,182800,80799190,5430,5430,5430,5430,0
|
|
20250107,182700,80799190,5430,5430,5430,5430,0
|
|
20250107,182600,80799190,5430,5430,5430,5430,0
|
|
20250107,182500,80799190,5430,5430,5430,5430,0
|
|
20250107,182400,80799190,5430,5430,5430,5430,0
|
|
20250107,182300,80799190,5430,5430,5430,5430,0
|
|
20250107,182200,80799190,5430,5430,5430,5430,0
|
|
20250107,182100,80799190,5430,5430,5430,5430,0
|
|
20250107,182000,80799190,5430,5430,5430,5430,0
|
|
20250107,181900,80799190,5430,5430,5430,5430,0
|
|
20250107,181800,80799190,5430,5430,5430,5430,0
|
|
20250107,181700,80799190,5430,5430,5430,5430,0
|
|
20250107,181600,80799190,5430,5430,5430,5430,0
|
|
20250107,181500,80799190,5430,5430,5430,5430,0
|
|
20250107,181400,80799190,5430,5430,5430,5430,0
|
|
20250107,181300,80799190,5430,5430,5430,5430,0
|
|
20250107,181200,80799190,5430,5430,5430,5430,0
|
|
20250107,181100,80799190,5430,5430,5430,5430,0
|
|
20250107,181000,80799190,5430,5430,5430,5430,0
|
|
20250107,180900,80799190,5430,5430,5430,5430,0
|
|
20250107,180800,80799190,5430,5430,5430,5430,119
|
|
20250107,180700,80799190,5430,5430,5430,5430,0
|
|
20250107,180600,80799190,5430,5430,5430,5430,0
|
|
20250107,180500,80799190,5430,5430,5430,5430,0
|
|
20250107,180400,80799190,5430,5430,5430,5430,0
|
|
20250107,180300,80799190,5430,5430,5430,5430,0
|
|
20250107,180200,80799190,5430,5430,5430,5430,0
|
|
20250107,180100,80799190,5430,5430,5430,5430,0
|
|
20250107,180000,80799190,5430,5430,5430,5430,0
|
|
20250107,175900,80799190,5430,5430,5430,5430,0
|
|
20250107,175800,80799190,5430,5430,5430,5430,0
|
|
20250107,175700,80799190,5430,5430,5430,5430,0
|
|
20250107,175600,80799190,5430,5430,5430,5430,0
|
|
20250107,175500,80799190,5430,5430,5430,5430,0
|
|
20250107,175400,80799190,5430,5430,5430,5430,0
|
|
20250107,175300,80799190,5430,5430,5430,5430,0
|
|
20250107,175200,80799190,5430,5430,5430,5430,0
|
|
20250107,175100,80799190,5430,5430,5430,5430,0
|
|
20250107,175000,80799190,5430,5430,5430,5430,0
|
|
20250107,174900,80799190,5430,5430,5430,5430,0
|
|
20250107,174800,80799190,5430,5430,5430,5430,0
|
|
20250107,174700,80799190,5430,5430,5430,5430,0
|
|
20250107,174600,80799190,5430,5430,5430,5430,0
|
|
20250107,174500,80799190,5430,5430,5430,5430,0
|
|
20250107,174400,80799190,5430,5430,5430,5430,0
|
|
20250107,174300,80799190,5430,5430,5430,5430,0
|
|
20250107,174200,80799190,5430,5430,5430,5430,0
|
|
20250107,174100,80799190,5430,5430,5430,5430,0
|
|
20250107,174000,80799190,5430,5430,5430,5430,0
|
|
20250107,173900,80799190,5430,5430,5430,5430,0
|
|
20250107,173800,80799190,5430,5430,5430,5430,119
|
|
20250107,173700,80799190,5430,5430,5430,5430,0
|
|
20250107,173600,80799190,5430,5430,5430,5430,0
|
|
20250107,173500,80799190,5430,5430,5430,5430,0
|
|
20250107,173400,80799190,5430,5430,5430,5430,0
|
|
20250107,173300,80799190,5430,5430,5430,5430,0
|
|
20250107,173200,80799190,5430,5430,5430,5430,0
|
|
20250107,173100,80799190,5430,5430,5430,5430,0
|
|
20250107,173000,80799190,5430,5430,5430,5430,0
|
|
20250107,172900,80799190,5430,5430,5430,5430,0
|
|
20250107,172800,80799190,5430,5430,5430,5430,0
|
|
20250107,172700,80799190,5430,5430,5430,5430,0
|
|
20250107,172600,80799190,5430,5430,5430,5430,0
|
|
20250107,172500,80799190,5430,5430,5430,5430,0
|
|
20250107,172400,80799190,5430,5430,5430,5430,0
|
|
20250107,172300,80799190,5430,5430,5430,5430,0
|
|
20250107,172200,80799190,5430,5430,5430,5430,0
|
|
20250107,172100,80799190,5430,5430,5430,5430,0
|
|
20250107,172000,80799190,5430,5430,5430,5430,0
|
|
20250107,171900,80799190,5430,5430,5430,5430,0
|
|
20250107,171800,80799190,5430,5430,5430,5430,0
|
|
20250107,171700,80799190,5430,5430,5430,5430,0
|
|
20250107,171600,80799190,5430,5430,5430,5430,0
|
|
20250107,171500,80799190,5430,5430,5430,5430,0
|
|
20250107,171400,80799190,5430,5430,5430,5430,0
|
|
20250107,171300,80799190,5430,5430,5430,5430,0
|
|
20250107,171200,80799190,5430,5430,5430,5430,0
|
|
20250107,171100,80799190,5430,5430,5430,5430,0
|
|
20250107,171000,80799190,5430,5430,5430,5430,0
|
|
20250107,170900,80799190,5430,5430,5430,5430,0
|
|
20250107,170800,80799190,5430,5430,5430,5430,119
|
|
20250107,170700,80799190,5430,5430,5430,5430,0
|
|
20250107,170600,80799190,5430,5430,5430,5430,0
|
|
20250107,170500,80799190,5430,5430,5430,5430,0
|
|
20250107,170400,80799190,5430,5430,5430,5430,0
|
|
20250107,170300,80799190,5430,5430,5430,5430,0
|
|
20250107,170200,80799190,5430,5430,5430,5430,0
|
|
20250107,170100,80799190,5430,5430,5430,5430,0
|
|
20250107,170000,80799190,5430,5430,5430,5430,0
|
|
20250107,165900,80799190,5430,5430,5430,5430,0
|
|
20250107,165800,80799190,5430,5430,5430,5430,0
|
|
20250107,165700,80799190,5430,5430,5430,5430,0
|
|
20250107,165600,80799190,5430,5430,5430,5430,0
|
|
20250107,165500,80799190,5430,5430,5430,5430,0
|
|
20250107,165400,80799190,5430,5430,5430,5430,0
|
|
20250107,165300,80799190,5430,5430,5430,5430,0
|
|
20250107,165200,80799190,5430,5430,5430,5430,0
|
|
20250107,165100,80799190,5430,5430,5430,5430,0
|
|
20250107,165000,80799190,5430,5430,5430,5430,0
|
|
20250107,164900,80799190,5430,5430,5430,5430,0
|
|
20250107,164800,80799190,5430,5430,5430,5430,0
|
|
20250107,164700,80799190,5430,5430,5430,5430,0
|
|
20250107,164600,80799190,5430,5430,5430,5430,0
|
|
20250107,164500,80799190,5430,5430,5430,5430,0
|
|
20250107,164400,80799190,5430,5430,5430,5430,0
|
|
20250107,164300,80799190,5430,5430,5430,5430,0
|
|
20250107,164200,80799190,5430,5430,5430,5430,0
|
|
20250107,164100,80799190,5430,5430,5430,5430,0
|
|
20250107,164000,80799190,5430,5430,5430,5430,0
|
|
20250107,163900,80799190,5430,5430,5430,5430,0
|
|
20250107,163800,80799190,5430,5430,5430,5430,119
|
|
20250107,163700,80799190,5430,5430,5430,5430,0
|
|
20250107,163600,80799190,5430,5430,5430,5430,0
|
|
20250107,163500,80799190,5430,5430,5430,5430,0
|
|
20250107,163400,80799190,5430,5430,5430,5430,0
|
|
20250107,163300,80799190,5430,5430,5430,5430,0
|
|
20250107,163200,80799190,5430,5430,5430,5430,0
|
|
20250107,163100,80799190,5430,5430,5430,5430,0
|
|
20250107,163000,80799190,5430,5430,5430,5430,0
|
|
20250107,162900,80799190,5430,5430,5430,5430,0
|
|
20250107,162800,80799190,5430,5430,5430,5430,0
|
|
20250107,162700,80799190,5430,5430,5430,5430,0
|
|
20250107,162600,80799190,5430,5430,5430,5430,0
|
|
20250107,162500,80799190,5430,5430,5430,5430,0
|
|
20250107,162400,80799190,5430,5430,5430,5430,0
|
|
20250107,162300,80799190,5430,5430,5430,5430,0
|
|
20250107,162200,80799190,5430,5430,5430,5430,0
|
|
20250107,162100,80799190,5430,5430,5430,5430,0
|
|
20250107,162000,80799190,5430,5430,5430,5430,0
|
|
20250107,161900,80799190,5430,5430,5430,5430,0
|
|
20250107,161800,80799190,5430,5430,5430,5430,0
|
|
20250107,161700,80799190,5430,5430,5430,5430,0
|
|
20250107,161600,80799190,5430,5430,5430,5430,0
|
|
20250107,161500,80799190,5430,5430,5430,5430,0
|
|
20250107,161400,80799190,5430,5430,5430,5430,0
|
|
20250107,161300,80799190,5430,5430,5430,5430,0
|
|
20250107,161200,80799190,5430,5430,5430,5430,0
|
|
20250107,161100,80799190,5430,5430,5430,5430,0
|
|
20250107,161000,80799190,5430,5430,5430,5430,0
|
|
20250107,160900,80799190,5430,5430,5430,5430,0
|
|
20250107,160800,80799190,5430,5430,5430,5430,119
|
|
20250107,160700,80799190,5430,5430,5430,5430,0
|
|
20250107,160600,80799190,5430,5430,5430,5430,0
|
|
20250107,160500,80799190,5430,5430,5430,5430,0
|
|
20250107,160400,80799190,5430,5430,5430,5430,0
|
|
20250107,160300,80799190,5430,5430,5430,5430,0
|
|
20250107,160200,80799190,5430,5430,5430,5430,0
|
|
20250107,160100,80799190,5430,5430,5430,5430,0
|
|
20250107,160000,80799190,5430,5430,5430,5430,0
|
|
20250107,155900,80799190,5430,5430,5430,5430,0
|
|
20250107,155800,80799190,5430,5430,5430,5430,0
|
|
20250107,155700,80799190,5430,5430,5430,5430,0
|
|
20250107,155600,80799190,5430,5430,5430,5430,0
|
|
20250107,155500,80799190,5430,5430,5430,5430,0
|
|
20250107,155400,80799190,5430,5430,5430,5430,0
|
|
20250107,155300,80799190,5430,5430,5430,5430,0
|
|
20250107,155200,80799190,5430,5430,5430,5430,0
|
|
20250107,155100,80799190,5430,5430,5430,5430,0
|
|
20250107,155000,80799190,5430,5430,5430,5430,0
|
|
20250107,154900,80799190,5430,5430,5430,5430,0
|
|
20250107,154800,80799190,5430,5430,5430,5430,0
|
|
20250107,154700,80799190,5430,5430,5430,5430,0
|
|
20250107,154600,80799190,5430,5430,5430,5430,0
|
|
20250107,154500,80799190,5430,5430,5430,5430,0
|
|
20250107,154400,80799190,5430,5430,5430,5430,0
|
|
20250107,154300,80799190,5430,5430,5430,5430,0
|
|
20250107,154200,80799190,5430,5430,5430,5430,0
|
|
20250107,154100,80799190,5430,5430,5430,5430,0
|
|
20250107,154000,80799190,5430,5430,5430,5430,0
|
|
20250107,153900,80799190,5430,5430,5430,5430,0
|
|
20250107,153800,80799190,5430,5430,5430,5430,119
|
|
20250107,153700,80799190,5430,5430,5430,5430,0
|
|
20250107,153600,80799190,5430,5430,5430,5430,0
|
|
20250107,153500,80799190,5430,5430,5430,5430,0
|
|
20250107,153400,80799190,5430,5430,5430,5430,0
|
|
20250107,153300,80799190,5430,5430,5430,5430,0
|
|
20250107,153200,80799190,5430,5430,5430,5430,0
|
|
20250107,153100,80799190,5430,5430,5430,5430,0
|
|
20250107,153000,80799190,5430,5430,5430,5430,119
|
|
20250107,152900,80153020,5430,5430,5430,5430,0
|
|
20250107,152800,80153020,5430,5430,5430,5430,0
|
|
20250107,152700,80153020,5430,5430,5430,5430,0
|
|
20250107,152600,80153020,5430,5430,5430,5430,0
|
|
20250107,152500,80153020,5430,5430,5430,5430,0
|
|
20250107,152400,80153020,5430,5430,5430,5430,0
|
|
20250107,152300,80153020,5430,5430,5430,5430,0
|
|
20250107,152200,80153020,5430,5430,5430,5430,0
|
|
20250107,152100,80153020,5430,5430,5430,5430,0
|
|
20250107,152000,80153020,5430,5430,5430,5430,0
|
|
20250107,151900,80153020,5430,5430,5430,5430,0
|
|
20250107,151800,80153020,5430,5430,5430,5430,22
|
|
20250107,151700,80033560,5430,5430,5430,5430,1
|
|
20250107,151600,80028130,5440,5440,5440,5440,1
|
|
20250107,151500,80022690,5430,5430,5430,5430,24
|
|
20250107,151400,79892370,5430,5430,5430,5430,1
|
|
20250107,151300,79886940,5410,5410,5410,5410,20
|
|
20250107,151200,79778740,5410,5410,5410,5410,0
|
|
20250107,151100,79778740,5410,5410,5410,5410,0
|
|
20250107,151000,79778740,5410,5410,5410,5410,79
|
|
20250107,150900,79351350,5410,5410,5410,5410,21
|
|
20250107,150800,79237740,5420,5420,5420,5420,53
|
|
20250107,150700,78950480,5430,5440,5440,5430,5
|
|
20250107,150600,78923320,5430,5430,5430,5430,46
|
|
20250107,150500,78673540,5400,5400,5400,5400,0
|
|
20250107,150400,78673540,5400,5430,5430,5400,500
|
|
20250107,150300,75972850,5440,5440,5440,5440,0
|
|
20250107,150200,75972850,5440,5440,5440,5440,0
|
|
20250107,150100,75972850,5440,5430,5440,5430,2
|
|
20250107,150000,75961980,5430,5430,5430,5430,9
|
|
20250107,145900,75913110,5430,5430,5430,5430,0
|
|
20250107,145800,75913110,5430,5430,5430,5430,0
|
|
20250107,145700,75913110,5430,5430,5430,5430,0
|
|
20250107,145600,75913110,5430,5430,5430,5430,0
|
|
20250107,145500,75913110,5430,5430,5430,5430,0
|
|
20250107,145400,75913110,5430,5430,5430,5430,15
|
|
20250107,145300,75831660,5430,5430,5430,5430,10
|
|
20250107,145200,75777360,5410,5430,5430,5400,75
|
|
20250107,145100,75371260,5410,5410,5410,5410,0
|
|
20250107,145000,75371260,5410,5410,5410,5410,26
|
|
20250107,144900,75230600,5430,5430,5430,5430,4
|
|
20250107,144800,75208880,5450,5450,5450,5450,0
|
|
20250107,144700,75208880,5450,5450,5450,5450,0
|
|
20250107,144600,75208880,5450,5450,5450,5450,0
|
|
20250107,144500,75208880,5450,5450,5450,5450,0
|
|
20250107,144400,75208880,5450,5450,5450,5450,0
|
|
20250107,144300,75208880,5450,5450,5450,5450,0
|
|
20250107,144200,75208880,5450,5450,5450,5450,0
|
|
20250107,144100,75208880,5450,5450,5450,5450,1
|
|
20250107,144000,75203430,5410,5410,5410,5410,124
|
|
20250107,143900,74532590,5410,5410,5410,5410,1
|
|
20250107,143800,74527180,5400,5400,5400,5400,0
|
|
20250107,143700,74527180,5400,5400,5400,5400,0
|
|
20250107,143600,74527180,5400,5400,5400,5400,0
|
|
20250107,143500,74527180,5400,5400,5400,5400,0
|
|
20250107,143400,74527180,5400,5400,5400,5400,0
|
|
20250107,143300,74527180,5400,5400,5400,5400,93
|
|
20250107,143200,74024980,5400,5430,5430,5400,157
|
|
20250107,143100,73175520,5420,5420,5420,5420,0
|
|
20250107,143000,73175520,5420,5420,5420,5420,1
|
|
20250107,142900,73170100,5410,5410,5410,5410,196
|
|
20250107,142800,72109740,5420,5420,5420,5420,4
|
|
20250107,142700,72088060,5420,5420,5420,5420,0
|
|
20250107,142600,72088060,5420,5420,5420,5420,0
|
|
20250107,142500,72088060,5420,5420,5420,5420,0
|
|
20250107,142400,72088060,5420,5420,5420,5420,0
|
|
20250107,142300,72088060,5420,5420,5420,5420,6
|
|
20250107,142200,72055540,5440,5440,5440,5440,0
|
|
20250107,142100,72055540,5440,5440,5440,5440,0
|
|
20250107,142000,72055540,5440,5440,5440,5440,23
|
|
20250107,141900,71930420,5450,5450,5450,5450,0
|
|
20250107,141800,71930420,5450,5430,5450,5430,18
|
|
20250107,141700,71832350,5450,5450,5450,5450,0
|
|
20250107,141600,71832350,5450,5450,5450,5450,0
|
|
20250107,141500,71832350,5450,5450,5450,5450,0
|
|
20250107,141400,71832350,5450,5410,5450,5410,2
|
|
20250107,141300,71821490,5440,5420,5440,5410,12
|
|
20250107,141200,71756490,5440,5450,5450,5440,16
|
|
20250107,141100,71669410,5450,5450,5450,5450,0
|
|
20250107,141000,71669410,5450,5450,5450,5450,59
|
|
20250107,140900,71347860,5440,5440,5440,5440,4
|
|
20250107,140800,71326100,5450,5450,5450,5450,0
|
|
20250107,140700,71326100,5450,5450,5450,5450,0
|
|
20250107,140600,71326100,5450,5450,5450,5450,0
|
|
20250107,140500,71326100,5450,5450,5450,5450,0
|
|
20250107,140400,71326100,5450,5440,5450,5440,2
|
|
20250107,140300,71315210,5410,5440,5440,5410,350
|
|
20250107,140200,69417820,5450,5450,5450,5450,0
|
|
20250107,140100,69417820,5450,5450,5450,5450,0
|
|
20250107,140000,69417820,5450,5450,5450,5450,5
|
|
20250107,135900,69390570,5450,5450,5450,5450,20
|
|
20250107,135800,69281570,5450,5450,5450,5450,0
|
|
20250107,135700,69281570,5450,5450,5450,5450,20
|
|
20250107,135600,69172570,5450,5450,5450,5450,20
|
|
20250107,135500,69063570,5450,5450,5450,5450,0
|
|
20250107,135400,69063570,5450,5450,5450,5450,0
|
|
20250107,135300,69063570,5450,5450,5450,5450,0
|
|
20250107,135200,69063570,5450,5450,5450,5450,0
|
|
20250107,135100,69063570,5450,5450,5450,5450,0
|
|
20250107,135000,69063570,5450,5450,5450,5450,0
|
|
20250107,134900,69063570,5450,5450,5450,5450,0
|
|
20250107,134800,69063570,5450,5450,5450,5450,0
|
|
20250107,134700,69063570,5450,5450,5450,5450,0
|
|
20250107,134600,69063570,5450,5450,5450,5450,0
|
|
20250107,134500,69063570,5450,5450,5450,5450,0
|
|
20250107,134400,69063570,5450,5450,5450,5450,1
|
|
20250107,134300,69058120,5440,5440,5440,5440,0
|
|
20250107,134200,69058120,5440,5440,5440,5440,15
|
|
20250107,134100,68976520,5450,5450,5450,5450,0
|
|
20250107,134000,68976520,5450,5450,5450,5450,0
|
|
20250107,133900,68976520,5450,5450,5450,5450,0
|
|
20250107,133800,68976520,5450,5450,5450,5450,0
|
|
20250107,133700,68976520,5450,5450,5450,5450,0
|
|
20250107,133600,68976520,5450,5450,5450,5450,0
|
|
20250107,133500,68976520,5450,5450,5450,5450,0
|
|
20250107,133400,68976520,5450,5450,5450,5450,0
|
|
20250107,133300,68976520,5450,5450,5450,5450,1
|
|
20250107,133200,68971070,5450,5450,5450,5450,2
|
|
20250107,133100,68960170,5450,5450,5450,5450,1
|
|
20250107,133000,68954720,5450,5450,5450,5450,1
|
|
20250107,132900,68949270,5460,5460,5460,5460,12
|
|
20250107,132800,68883750,5460,5450,5460,5450,71
|
|
20250107,132700,68496790,5450,5450,5450,5450,0
|
|
20250107,132600,68496790,5450,5450,5450,5450,1
|
|
20250107,132500,68491340,5430,5430,5430,5430,0
|
|
20250107,132400,68491340,5430,5440,5440,5430,20
|
|
20250107,132300,68382730,5430,5430,5430,5430,0
|
|
20250107,132200,68382730,5430,5430,5430,5430,27
|
|
20250107,132100,68236120,5440,5440,5440,5440,1
|
|
20250107,132000,68230680,5420,5420,5420,5420,0
|
|
20250107,131900,68230680,5420,5420,5420,5420,0
|
|
20250107,131800,68230680,5420,5420,5420,5420,0
|
|
20250107,131700,68230680,5420,5420,5420,5420,0
|
|
20250107,131600,68230680,5420,5420,5420,5420,0
|
|
20250107,131500,68230680,5420,5420,5420,5420,0
|
|
20250107,131400,68230680,5420,5440,5440,5420,273
|
|
20250107,131300,66749280,5430,5430,5430,5430,0
|
|
20250107,131200,66749280,5430,5430,5430,5430,0
|
|
20250107,131100,66749280,5430,5430,5430,5430,0
|
|
20250107,131000,66749280,5430,5430,5430,5430,0
|
|
20250107,130900,66749280,5430,5430,5430,5430,0
|
|
20250107,130800,66749280,5430,5430,5430,5430,0
|
|
20250107,130700,66749280,5430,5430,5430,5430,0
|
|
20250107,130600,66749280,5430,5450,5450,5430,219
|
|
20250107,130500,65558390,5460,5460,5460,5460,0
|
|
20250107,130400,65558390,5460,5460,5460,5460,0
|
|
20250107,130300,65558390,5460,5460,5460,5460,0
|
|
20250107,130200,65558390,5460,5460,5460,5460,0
|
|
20250107,130100,65558390,5460,5460,5460,5460,1
|
|
20250107,130000,65552930,5450,5450,5450,5450,1
|
|
20250107,125900,65547480,5450,5450,5450,5450,0
|
|
20250107,125800,65547480,5450,5450,5450,5450,113
|
|
20250107,125700,64931630,5450,5460,5460,5450,91
|
|
20250107,125600,64434860,5460,5460,5460,5460,5
|
|
20250107,125500,64407560,5470,5470,5470,5470,0
|
|
20250107,125400,64407560,5470,5470,5470,5470,0
|
|
20250107,125300,64407560,5470,5470,5470,5470,0
|
|
20250107,125200,64407560,5470,5470,5470,5470,0
|
|
20250107,125100,64407560,5470,5470,5470,5470,0
|
|
20250107,125000,64407560,5470,5470,5470,5470,0
|
|
20250107,124900,64407560,5470,5470,5470,5470,0
|
|
20250107,124800,64407560,5470,5470,5470,5470,0
|
|
20250107,124700,64407560,5470,5470,5470,5470,0
|
|
20250107,124600,64407560,5470,5470,5470,5470,1
|
|
20250107,124500,64402090,5450,5450,5450,5450,0
|
|
20250107,124400,64402090,5450,5450,5450,5450,0
|
|
20250107,124300,64402090,5450,5450,5450,5450,0
|
|
20250107,124200,64402090,5450,5450,5450,5450,1
|
|
20250107,124100,64396640,5460,5460,5460,5460,0
|
|
20250107,124000,64396640,5460,5460,5460,5460,0
|
|
20250107,123900,64396640,5460,5460,5460,5460,0
|
|
20250107,123800,64396640,5460,5460,5460,5460,0
|
|
20250107,123700,64396640,5460,5460,5460,5460,1
|
|
20250107,123600,64391180,5490,5490,5490,5490,0
|
|
20250107,123500,64391180,5490,5490,5490,5490,0
|
|
20250107,123400,64391180,5490,5490,5490,5490,0
|
|
20250107,123300,64391180,5490,5490,5490,5490,1
|
|
20250107,123200,64385690,5480,5480,5480,5480,2
|
|
20250107,123100,64374730,5490,5490,5490,5490,0
|
|
20250107,123000,64374730,5490,5470,5490,5470,20
|
|
20250107,122900,64264950,5500,5500,5500,5500,20
|
|
20250107,122800,64154950,5500,5440,5500,5440,2990
|
|
20250107,122700,47783920,5430,5430,5430,5430,0
|
|
20250107,122600,47783920,5430,5430,5430,5430,1
|
|
20250107,122500,47778490,5440,5440,5440,5440,104
|
|
20250107,122400,47212730,5440,5440,5440,5440,0
|
|
20250107,122300,47212730,5440,5440,5440,5440,0
|
|
20250107,122200,47212730,5440,5440,5440,5440,0
|
|
20250107,122100,47212730,5440,5440,5440,5440,0
|
|
20250107,122000,47212730,5440,5440,5440,5440,0
|
|
20250107,121900,47212730,5440,5440,5440,5440,0
|
|
20250107,121800,47212730,5440,5440,5440,5440,22
|
|
20250107,121700,47093050,5440,5440,5440,5440,5
|
|
20250107,121600,47065850,5440,5440,5440,5440,0
|
|
20250107,121500,47065850,5440,5440,5440,5440,0
|
|
20250107,121400,47065850,5440,5440,5440,5440,0
|
|
20250107,121300,47065850,5440,5440,5440,5440,0
|
|
20250107,121200,47065850,5440,5440,5440,5440,0
|
|
20250107,121100,47065850,5440,5440,5440,5440,0
|
|
20250107,121000,47065850,5440,5440,5440,5440,28
|
|
20250107,120900,46913530,5440,5440,5440,5440,3
|
|
20250107,120800,46897210,5440,5440,5440,5440,0
|
|
20250107,120700,46897210,5440,5440,5440,5440,31
|
|
20250107,120600,46728570,5440,5440,5440,5440,0
|
|
20250107,120500,46728570,5440,5440,5440,5440,0
|
|
20250107,120400,46728570,5440,5440,5440,5440,0
|
|
20250107,120300,46728570,5440,5440,5440,5440,0
|
|
20250107,120200,46728570,5440,5440,5440,5440,0
|
|
20250107,120100,46728570,5440,5440,5440,5440,0
|
|
20250107,120000,46728570,5440,5440,5440,5440,0
|
|
20250107,115900,46728570,5440,5430,5440,5430,142
|
|
20250107,115800,45956110,5420,5420,5420,5420,0
|
|
20250107,115700,45956110,5420,5420,5420,5420,0
|
|
20250107,115600,45956110,5420,5420,5420,5420,148
|
|
20250107,115500,45153950,5420,5430,5430,5420,725
|
|
20250107,115400,41223930,5430,5430,5430,5430,8
|
|
20250107,115300,41180490,5440,5440,5440,5440,0
|
|
20250107,115200,41180490,5440,5440,5440,5440,2
|
|
20250107,115100,41169610,5440,5440,5440,5440,0
|
|
20250107,115000,41169610,5440,5440,5440,5440,0
|
|
20250107,114900,41169610,5440,5440,5440,5440,0
|
|
20250107,114800,41169610,5440,5440,5440,5440,0
|
|
20250107,114700,41169610,5440,5440,5440,5440,0
|
|
20250107,114600,41169610,5440,5440,5440,5440,273
|
|
20250107,114500,39684490,5440,5440,5440,5440,0
|
|
20250107,114400,39684490,5440,5440,5440,5440,0
|
|
20250107,114300,39684490,5440,5440,5440,5440,297
|
|
20250107,114200,38068810,5440,5440,5440,5440,0
|
|
20250107,114100,38068810,5440,5440,5440,5440,0
|
|
20250107,114000,38068810,5440,5440,5440,5440,0
|
|
20250107,113900,38068810,5440,5440,5440,5440,0
|
|
20250107,113800,38068810,5440,5440,5440,5440,0
|
|
20250107,113700,38068810,5440,5440,5440,5440,0
|
|
20250107,113600,38068810,5440,5440,5440,5440,0
|
|
20250107,113500,38068810,5440,5440,5440,5440,0
|
|
20250107,113400,38068810,5440,5440,5440,5440,0
|
|
20250107,113300,38068810,5440,5440,5440,5440,0
|
|
20250107,113200,38068810,5440,5440,5440,5440,0
|
|
20250107,113100,38068810,5440,5440,5440,5440,0
|
|
20250107,113000,38068810,5440,5440,5440,5440,0
|
|
20250107,112900,38068810,5440,5440,5440,5440,0
|
|
20250107,112800,38068810,5440,5440,5440,5440,0
|
|
20250107,112700,38068810,5440,5440,5440,5440,0
|
|
20250107,112600,38068810,5440,5440,5440,5440,0
|
|
20250107,112500,38068810,5440,5440,5440,5440,0
|
|
20250107,112400,38068810,5440,5440,5440,5440,0
|
|
20250107,112300,38068810,5440,5440,5440,5440,0
|
|
20250107,112200,38068810,5440,5440,5440,5440,0
|
|
20250107,112100,38068810,5440,5440,5440,5440,0
|
|
20250107,112000,38068810,5440,5440,5440,5440,131
|
|
20250107,111900,37356170,5440,5440,5440,5440,0
|
|
20250107,111800,37356170,5440,5440,5440,5440,0
|
|
20250107,111700,37356170,5440,5470,5470,5440,70
|
|
20250107,111600,36975270,5470,5470,5470,5470,0
|
|
20250107,111500,36975270,5470,5470,5470,5470,200
|
|
20250107,111400,35881270,5480,5480,5480,5480,8
|
|
20250107,111300,35837430,5470,5470,5470,5470,27
|
|
20250107,111200,35689740,5480,5470,5480,5470,2
|
|
20250107,111100,35678790,5460,5460,5460,5460,0
|
|
20250107,111000,35678790,5460,5460,5460,5460,313
|
|
20250107,110900,33969810,5460,5460,5460,5460,3
|
|
20250107,110800,33953430,5460,5460,5460,5460,0
|
|
20250107,110700,33953430,5460,5460,5460,5460,0
|
|
20250107,110600,33953430,5460,5460,5460,5460,0
|
|
20250107,110500,33953430,5460,5460,5460,5460,0
|
|
20250107,110400,33953430,5460,5460,5460,5460,0
|
|
20250107,110300,33953430,5460,5460,5460,5460,0
|
|
20250107,110200,33953430,5460,5460,5460,5460,0
|
|
20250107,110100,33953430,5460,5460,5460,5460,30
|
|
20250107,110000,33789630,5490,5490,5490,5490,0
|
|
20250107,105900,33789630,5490,5460,5490,5460,61
|
|
20250107,105800,33456450,5460,5460,5460,5460,0
|
|
20250107,105700,33456450,5460,5460,5460,5460,0
|
|
20250107,105600,33456450,5460,5460,5460,5460,0
|
|
20250107,105500,33456450,5460,5460,5460,5460,84
|
|
20250107,105400,32997810,5460,5460,5460,5460,0
|
|
20250107,105300,32997810,5460,5450,5460,5450,6
|
|
20250107,105200,32965100,5450,5450,5450,5450,29
|
|
20250107,105100,32807050,5450,5450,5450,5450,0
|
|
20250107,105000,32807050,5450,5450,5450,5450,1
|
|
20250107,104900,32801600,5460,5460,5460,5460,0
|
|
20250107,104800,32801600,5460,5460,5460,5460,0
|
|
20250107,104700,32801600,5460,5460,5460,5460,0
|
|
20250107,104600,32801600,5460,5460,5460,5460,1
|
|
20250107,104500,32796140,5430,5430,5430,5430,0
|
|
20250107,104400,32796140,5430,5430,5430,5430,0
|
|
20250107,104300,32796140,5430,5430,5430,5430,110
|
|
20250107,104200,32198840,5490,5450,5490,5450,142
|
|
20250107,104100,31422350,5450,5450,5450,5450,0
|
|
20250107,104000,31422350,5450,5440,5450,5440,2
|
|
20250107,103900,31411460,5420,5420,5420,5420,0
|
|
20250107,103800,31411460,5420,5420,5420,5420,0
|
|
20250107,103700,31411460,5420,5430,5430,5420,132
|
|
20250107,103600,30695360,5430,5430,5430,5430,52
|
|
20250107,103500,30413000,5420,5420,5420,5420,0
|
|
20250107,103400,30413000,5420,5420,5420,5420,0
|
|
20250107,103300,30413000,5420,5420,5420,5420,0
|
|
20250107,103200,30413000,5420,5420,5420,5420,0
|
|
20250107,103100,30413000,5420,5420,5420,5420,0
|
|
20250107,103000,30413000,5420,5420,5420,5420,0
|
|
20250107,102900,30413000,5420,5420,5420,5420,0
|
|
20250107,102800,30413000,5420,5420,5420,5420,66
|
|
20250107,102700,30055280,5430,5440,5440,5430,56
|
|
20250107,102600,29751090,5450,5450,5450,5450,33
|
|
20250107,102500,29571240,5440,5440,5440,5440,1
|
|
20250107,102400,29565800,5430,5430,5430,5430,0
|
|
20250107,102300,29565800,5430,5430,5430,5430,15
|
|
20250107,102200,29484350,5440,5440,5440,5440,5
|
|
20250107,102100,29457150,5440,5440,5440,5440,0
|
|
20250107,102000,29457150,5440,5440,5440,5440,0
|
|
20250107,101900,29457150,5440,5440,5440,5440,0
|
|
20250107,101800,29457150,5440,5440,5440,5440,16
|
|
20250107,101700,29370110,5440,5440,5440,5440,0
|
|
20250107,101600,29370110,5440,5440,5440,5440,51
|
|
20250107,101500,29092670,5470,5470,5470,5470,0
|
|
20250107,101400,29092670,5470,5470,5470,5470,0
|
|
20250107,101300,29092670,5470,5470,5470,5470,0
|
|
20250107,101200,29092670,5470,5470,5470,5470,0
|
|
20250107,101100,29092670,5470,5470,5470,5470,1
|
|
20250107,101000,29087200,5440,5440,5440,5440,0
|
|
20250107,100900,29087200,5440,5440,5440,5440,0
|
|
20250107,100800,29087200,5440,5440,5440,5440,6
|
|
20250107,100700,29054560,5470,5470,5470,5470,1
|
|
20250107,100600,29049090,5460,5460,5460,5460,11
|
|
20250107,100500,28989030,5440,5440,5440,5440,38
|
|
20250107,100400,28782310,5460,5460,5460,5460,13
|
|
20250107,100300,28711330,5440,5440,5440,5440,0
|
|
20250107,100200,28711330,5440,5440,5440,5440,0
|
|
20250107,100100,28711330,5440,5420,5440,5420,6
|
|
20250107,100000,28678790,5420,5420,5420,5420,7
|
|
20250107,095900,28640850,5410,5440,5440,5410,157
|
|
20250107,095800,27789980,5450,5450,5450,5450,0
|
|
20250107,095700,27789980,5450,5450,5450,5450,0
|
|
20250107,095600,27789980,5450,5450,5450,5450,0
|
|
20250107,095500,27789980,5450,5450,5450,5450,25
|
|
20250107,095400,27653730,5450,5450,5450,5450,0
|
|
20250107,095300,27653730,5450,5450,5450,5450,0
|
|
20250107,095200,27653730,5450,5470,5470,5450,128
|
|
20250107,095100,26955050,5470,5470,5470,5470,0
|
|
20250107,095000,26955050,5470,5490,5490,5470,82
|
|
20250107,094900,26505430,5490,5490,5490,5490,0
|
|
20250107,094800,26505430,5490,5490,5490,5490,18
|
|
20250107,094700,26406610,5490,5490,5490,5490,522
|
|
20250107,094600,23540830,5500,5500,5500,5500,28
|
|
20250107,094500,23386830,5490,5500,5500,5490,510
|
|
20250107,094400,20581930,5500,5500,5500,5500,59
|
|
20250107,094300,20257430,5500,5490,5500,5490,252
|
|
20250107,094200,18873940,5490,5490,5490,5470,194
|
|
20250107,094100,17809080,5490,5480,5490,5480,3
|
|
20250107,094000,17792630,5490,5490,5490,5490,38
|
|
20250107,093900,17584010,5500,5470,5500,5460,135
|
|
20250107,093800,16843280,5500,5500,5500,5500,50
|
|
20250107,093700,16568280,5500,5480,5500,5480,17
|
|
20250107,093600,16475000,5500,5500,5500,5500,37
|
|
20250107,093500,16271500,5460,5470,5470,5460,100
|
|
20250107,093400,15725360,5500,5470,5500,5470,35
|
|
20250107,093300,15533880,5500,5500,5500,5500,32
|
|
20250107,093200,15357880,5500,5500,5500,5500,0
|
|
20250107,093100,15357880,5500,5500,5500,5500,4
|
|
20250107,093000,15335880,5500,5500,5500,5480,95
|
|
20250107,092900,14813580,5500,5480,5500,5480,175
|
|
20250107,092800,13851220,5500,5500,5500,5500,0
|
|
20250107,092700,13851220,5500,5500,5500,5500,0
|
|
20250107,092600,13851220,5500,5470,5500,5470,460
|
|
20250107,092500,11325960,5480,5480,5480,5480,50
|
|
20250107,092400,11051960,5500,5500,5500,5500,0
|
|
20250107,092300,11051960,5500,5540,5540,5500,122
|
|
20250107,092200,10379010,5580,5580,5580,5580,113
|
|
20250107,092100,9748470,5580,5590,5590,5540,110
|
|
20250107,092000,9134000,5590,5550,5600,5520,625
|
|
20250107,091900,5653490,5550,5500,5550,5500,187
|
|
20250107,091800,4622440,5500,5500,5510,5500,62
|
|
20250107,091700,4281310,5500,5430,5500,5430,359
|
|
20250107,091600,2316070,5420,5420,5420,5420,10
|
|
20250107,091500,2261870,5430,5430,5430,5430,0
|
|
20250107,091400,2261870,5430,5430,5430,5430,29
|
|
20250107,091300,2104400,5430,5430,5430,5430,44
|
|
20250107,091200,1865480,5430,5410,5430,5410,100
|
|
20250107,091100,1324320,5410,5410,5410,5410,0
|
|
20250107,091000,1324320,5410,5410,5410,5410,25
|
|
20250107,090900,1189070,5400,5400,5400,5400,121
|
|
20250107,090800,535670,5410,5410,5410,5410,0
|
|
20250107,090700,535670,5410,5410,5410,5410,0
|
|
20250107,090600,535670,5410,5410,5410,5410,59
|
|
20250107,090500,216480,5410,5410,5410,5410,35
|
|
20250107,090400,27130,5410,5410,5410,5410,1
|
|
20250107,090300,21720,5440,5440,5440,5440,1
|
|
20250107,090200,16280,5440,5440,5440,5440,2
|
|
20250107,090100,5400,5400,5400,5400,5400,0
|
|
20250107,090000,5400,5400,5400,5400,5400,1
|