692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,202900,360965750,5140,5140,5140,5140,2830
|
|
20250113,202800,360965750,5140,5140,5140,5140,0
|
|
20250113,202700,360965750,5140,5140,5140,5140,0
|
|
20250113,202600,360965750,5140,5140,5140,5140,0
|
|
20250113,202500,360965750,5140,5140,5140,5140,0
|
|
20250113,202400,360965750,5140,5140,5140,5140,0
|
|
20250113,202300,360965750,5140,5140,5140,5140,0
|
|
20250113,202200,360965750,5140,5140,5140,5140,0
|
|
20250113,202100,360965750,5140,5140,5140,5140,0
|
|
20250113,202000,360965750,5140,5140,5140,5140,0
|
|
20250113,201900,360965750,5140,5140,5140,5140,0
|
|
20250113,201800,360965750,5140,5140,5140,5140,0
|
|
20250113,201700,360965750,5140,5140,5140,5140,0
|
|
20250113,201600,360965750,5140,5140,5140,5140,0
|
|
20250113,201500,360965750,5140,5140,5140,5140,0
|
|
20250113,201400,360965750,5140,5140,5140,5140,0
|
|
20250113,201300,360965750,5140,5140,5140,5140,0
|
|
20250113,201200,360965750,5140,5140,5140,5140,0
|
|
20250113,201100,360965750,5140,5140,5140,5140,0
|
|
20250113,201000,360965750,5140,5140,5140,5140,0
|
|
20250113,200900,360965750,5140,5140,5140,5140,0
|
|
20250113,200800,360965750,5140,5140,5140,5140,0
|
|
20250113,200700,360965750,5140,5140,5140,5140,0
|
|
20250113,200600,360965750,5140,5140,5140,5140,0
|
|
20250113,200500,360965750,5140,5140,5140,5140,0
|
|
20250113,200400,360965750,5140,5140,5140,5140,0
|
|
20250113,200300,360965750,5140,5140,5140,5140,0
|
|
20250113,200200,360965750,5140,5140,5140,5140,0
|
|
20250113,200100,360965750,5140,5140,5140,5140,0
|
|
20250113,200000,360965750,5140,5140,5140,5140,0
|
|
20250113,195900,360965750,5140,5140,5140,5140,2830
|
|
20250113,195800,360965750,5140,5140,5140,5140,0
|
|
20250113,195700,360965750,5140,5140,5140,5140,0
|
|
20250113,195600,360965750,5140,5140,5140,5140,0
|
|
20250113,195500,360965750,5140,5140,5140,5140,0
|
|
20250113,195400,360965750,5140,5140,5140,5140,0
|
|
20250113,195300,360965750,5140,5140,5140,5140,0
|
|
20250113,195200,360965750,5140,5140,5140,5140,0
|
|
20250113,195100,360965750,5140,5140,5140,5140,0
|
|
20250113,195000,360965750,5140,5140,5140,5140,0
|
|
20250113,194900,360965750,5140,5140,5140,5140,0
|
|
20250113,194800,360965750,5140,5140,5140,5140,0
|
|
20250113,194700,360965750,5140,5140,5140,5140,0
|
|
20250113,194600,360965750,5140,5140,5140,5140,0
|
|
20250113,194500,360965750,5140,5140,5140,5140,0
|
|
20250113,194400,360965750,5140,5140,5140,5140,0
|
|
20250113,194300,360965750,5140,5140,5140,5140,0
|
|
20250113,194200,360965750,5140,5140,5140,5140,0
|
|
20250113,194100,360965750,5140,5140,5140,5140,0
|
|
20250113,194000,360965750,5140,5140,5140,5140,0
|
|
20250113,193900,360965750,5140,5140,5140,5140,0
|
|
20250113,193800,360965750,5140,5140,5140,5140,0
|
|
20250113,193700,360965750,5140,5140,5140,5140,0
|
|
20250113,193600,360965750,5140,5140,5140,5140,0
|
|
20250113,193500,360965750,5140,5140,5140,5140,0
|
|
20250113,193400,360965750,5140,5140,5140,5140,0
|
|
20250113,193300,360965750,5140,5140,5140,5140,0
|
|
20250113,193200,360965750,5140,5140,5140,5140,0
|
|
20250113,193100,360965750,5140,5140,5140,5140,0
|
|
20250113,193000,360965750,5140,5140,5140,5140,0
|
|
20250113,192900,360965750,5140,5140,5140,5140,2830
|
|
20250113,192800,360965750,5140,5140,5140,5140,0
|
|
20250113,192700,360965750,5140,5140,5140,5140,0
|
|
20250113,192600,360965750,5140,5140,5140,5140,0
|
|
20250113,192500,360965750,5140,5140,5140,5140,0
|
|
20250113,192400,360965750,5140,5140,5140,5140,0
|
|
20250113,192300,360965750,5140,5140,5140,5140,0
|
|
20250113,192200,360965750,5140,5140,5140,5140,0
|
|
20250113,192100,360965750,5140,5140,5140,5140,0
|
|
20250113,192000,360965750,5140,5140,5140,5140,0
|
|
20250113,191900,360965750,5140,5140,5140,5140,0
|
|
20250113,191800,360965750,5140,5140,5140,5140,0
|
|
20250113,191700,360965750,5140,5140,5140,5140,0
|
|
20250113,191600,360965750,5140,5140,5140,5140,0
|
|
20250113,191500,360965750,5140,5140,5140,5140,0
|
|
20250113,191400,360965750,5140,5140,5140,5140,0
|
|
20250113,191300,360965750,5140,5140,5140,5140,0
|
|
20250113,191200,360965750,5140,5140,5140,5140,0
|
|
20250113,191100,360965750,5140,5140,5140,5140,0
|
|
20250113,191000,360965750,5140,5140,5140,5140,0
|
|
20250113,190900,360965750,5140,5140,5140,5140,0
|
|
20250113,190800,360965750,5140,5140,5140,5140,0
|
|
20250113,190700,360965750,5140,5140,5140,5140,0
|
|
20250113,190600,360965750,5140,5140,5140,5140,0
|
|
20250113,190500,360965750,5140,5140,5140,5140,0
|
|
20250113,190400,360965750,5140,5140,5140,5140,0
|
|
20250113,190300,360965750,5140,5140,5140,5140,0
|
|
20250113,190200,360965750,5140,5140,5140,5140,0
|
|
20250113,190100,360965750,5140,5140,5140,5140,0
|
|
20250113,190000,360965750,5140,5140,5140,5140,0
|
|
20250113,185900,360965750,5140,5140,5140,5140,2830
|
|
20250113,185800,360965750,5140,5140,5140,5140,0
|
|
20250113,185700,360965750,5140,5140,5140,5140,0
|
|
20250113,185600,360965750,5140,5140,5140,5140,0
|
|
20250113,185500,360965750,5140,5140,5140,5140,0
|
|
20250113,185400,360965750,5140,5140,5140,5140,0
|
|
20250113,185300,360965750,5140,5140,5140,5140,0
|
|
20250113,185200,360965750,5140,5140,5140,5140,0
|
|
20250113,185100,360965750,5140,5140,5140,5140,0
|
|
20250113,185000,360965750,5140,5140,5140,5140,0
|
|
20250113,184900,360965750,5140,5140,5140,5140,0
|
|
20250113,184800,360965750,5140,5140,5140,5140,0
|
|
20250113,184700,360965750,5140,5140,5140,5140,0
|
|
20250113,184600,360965750,5140,5140,5140,5140,0
|
|
20250113,184500,360965750,5140,5140,5140,5140,0
|
|
20250113,184400,360965750,5140,5140,5140,5140,0
|
|
20250113,184300,360965750,5140,5140,5140,5140,0
|
|
20250113,184200,360965750,5140,5140,5140,5140,0
|
|
20250113,184100,360965750,5140,5140,5140,5140,0
|
|
20250113,184000,360965750,5140,5140,5140,5140,0
|
|
20250113,183900,360965750,5140,5140,5140,5140,0
|
|
20250113,183800,360965750,5140,5140,5140,5140,0
|
|
20250113,183700,360965750,5140,5140,5140,5140,0
|
|
20250113,183600,360965750,5140,5140,5140,5140,0
|
|
20250113,183500,360965750,5140,5140,5140,5140,0
|
|
20250113,183400,360965750,5140,5140,5140,5140,0
|
|
20250113,183300,360965750,5140,5140,5140,5140,0
|
|
20250113,183200,360965750,5140,5140,5140,5140,0
|
|
20250113,183100,360965750,5140,5140,5140,5140,0
|
|
20250113,183000,360965750,5140,5140,5140,5140,0
|
|
20250113,182900,360965750,5140,5140,5140,5140,2830
|
|
20250113,182800,360965750,5140,5140,5140,5140,0
|
|
20250113,182700,360965750,5140,5140,5140,5140,0
|
|
20250113,182600,360965750,5140,5140,5140,5140,0
|
|
20250113,182500,360965750,5140,5140,5140,5140,0
|
|
20250113,182400,360965750,5140,5140,5140,5140,0
|
|
20250113,182300,360965750,5140,5140,5140,5140,0
|
|
20250113,182200,360965750,5140,5140,5140,5140,0
|
|
20250113,182100,360965750,5140,5140,5140,5140,0
|
|
20250113,182000,360965750,5140,5140,5140,5140,0
|
|
20250113,181900,360965750,5140,5140,5140,5140,0
|
|
20250113,181800,360965750,5140,5140,5140,5140,0
|
|
20250113,181700,360965750,5140,5140,5140,5140,0
|
|
20250113,181600,360965750,5140,5140,5140,5140,0
|
|
20250113,181500,360965750,5140,5140,5140,5140,0
|
|
20250113,181400,360965750,5140,5140,5140,5140,0
|
|
20250113,181300,360965750,5140,5140,5140,5140,0
|
|
20250113,181200,360965750,5140,5140,5140,5140,0
|
|
20250113,181100,360965750,5140,5140,5140,5140,0
|
|
20250113,181000,360965750,5140,5140,5140,5140,0
|
|
20250113,180900,360965750,5140,5140,5140,5140,0
|
|
20250113,180800,360965750,5140,5140,5140,5140,0
|
|
20250113,180700,360965750,5140,5140,5140,5140,0
|
|
20250113,180600,360965750,5140,5140,5140,5140,0
|
|
20250113,180500,360965750,5140,5140,5140,5140,0
|
|
20250113,180400,360965750,5140,5140,5140,5140,0
|
|
20250113,180300,360965750,5140,5140,5140,5140,0
|
|
20250113,180200,360965750,5140,5140,5140,5140,0
|
|
20250113,180100,360965750,5140,5140,5140,5140,0
|
|
20250113,180000,360965750,5140,5140,5140,5140,0
|
|
20250113,175900,360965750,5140,5140,5140,5140,2830
|
|
20250113,175800,360965750,5140,5140,5140,5140,0
|
|
20250113,175700,360965750,5140,5140,5140,5140,0
|
|
20250113,175600,360965750,5140,5140,5140,5140,0
|
|
20250113,175500,360965750,5140,5140,5140,5140,0
|
|
20250113,175400,360965750,5140,5140,5140,5140,0
|
|
20250113,175300,360965750,5140,5140,5140,5140,0
|
|
20250113,175200,360965750,5140,5140,5140,5140,0
|
|
20250113,175100,360965750,5140,5140,5140,5140,0
|
|
20250113,175000,360965750,5140,5140,5140,5140,0
|
|
20250113,174900,360965750,5140,5140,5140,5140,0
|
|
20250113,174800,360965750,5140,5140,5140,5140,0
|
|
20250113,174700,360965750,5140,5140,5140,5140,0
|
|
20250113,174600,360965750,5140,5140,5140,5140,0
|
|
20250113,174500,360965750,5140,5140,5140,5140,0
|
|
20250113,174400,360965750,5140,5140,5140,5140,0
|
|
20250113,174300,360965750,5140,5140,5140,5140,0
|
|
20250113,174200,360965750,5140,5140,5140,5140,0
|
|
20250113,174100,360965750,5140,5140,5140,5140,0
|
|
20250113,174000,360965750,5140,5140,5140,5140,0
|
|
20250113,173900,360965750,5140,5140,5140,5140,0
|
|
20250113,173800,360965750,5140,5140,5140,5140,0
|
|
20250113,173700,360965750,5140,5140,5140,5140,0
|
|
20250113,173600,360965750,5140,5140,5140,5140,0
|
|
20250113,173500,360965750,5140,5140,5140,5140,0
|
|
20250113,173400,360965750,5140,5140,5140,5140,0
|
|
20250113,173300,360965750,5140,5140,5140,5140,0
|
|
20250113,173200,360965750,5140,5140,5140,5140,0
|
|
20250113,173100,360965750,5140,5140,5140,5140,0
|
|
20250113,173000,360965750,5140,5140,5140,5140,0
|
|
20250113,172900,360965750,5140,5140,5140,5140,2830
|
|
20250113,172800,360965750,5140,5140,5140,5140,0
|
|
20250113,172700,360965750,5140,5140,5140,5140,0
|
|
20250113,172600,360965750,5140,5140,5140,5140,0
|
|
20250113,172500,360965750,5140,5140,5140,5140,0
|
|
20250113,172400,360965750,5140,5140,5140,5140,0
|
|
20250113,172300,360965750,5140,5140,5140,5140,0
|
|
20250113,172200,360965750,5140,5140,5140,5140,0
|
|
20250113,172100,360965750,5140,5140,5140,5140,0
|
|
20250113,172000,360965750,5140,5140,5140,5140,0
|
|
20250113,171900,360965750,5140,5140,5140,5140,0
|
|
20250113,171800,360965750,5140,5140,5140,5140,0
|
|
20250113,171700,360965750,5140,5140,5140,5140,0
|
|
20250113,171600,360965750,5140,5140,5140,5140,0
|
|
20250113,171500,360965750,5140,5140,5140,5140,0
|
|
20250113,171400,360965750,5140,5140,5140,5140,0
|
|
20250113,171300,360965750,5140,5140,5140,5140,0
|
|
20250113,171200,360965750,5140,5140,5140,5140,0
|
|
20250113,171100,360965750,5140,5140,5140,5140,0
|
|
20250113,171000,360965750,5140,5140,5140,5140,0
|
|
20250113,170900,360965750,5140,5140,5140,5140,0
|
|
20250113,170800,360965750,5140,5140,5140,5140,0
|
|
20250113,170700,360965750,5140,5140,5140,5140,0
|
|
20250113,170600,360965750,5140,5140,5140,5140,0
|
|
20250113,170500,360965750,5140,5140,5140,5140,0
|
|
20250113,170400,360965750,5140,5140,5140,5140,0
|
|
20250113,170300,360965750,5140,5140,5140,5140,0
|
|
20250113,170200,360965750,5140,5140,5140,5140,0
|
|
20250113,170100,360965750,5140,5140,5140,5140,0
|
|
20250113,170000,360965750,5140,5140,5140,5140,0
|
|
20250113,165900,360965750,5140,5140,5140,5140,2830
|
|
20250113,165800,360965750,5140,5140,5140,5140,0
|
|
20250113,165700,360965750,5140,5140,5140,5140,0
|
|
20250113,165600,360965750,5140,5140,5140,5140,0
|
|
20250113,165500,360965750,5140,5140,5140,5140,0
|
|
20250113,165400,360965750,5140,5140,5140,5140,0
|
|
20250113,165300,360965750,5140,5140,5140,5140,0
|
|
20250113,165200,360965750,5140,5140,5140,5140,0
|
|
20250113,165100,360965750,5140,5140,5140,5140,0
|
|
20250113,165000,360965750,5140,5140,5140,5140,0
|
|
20250113,164900,360965750,5140,5140,5140,5140,0
|
|
20250113,164800,360965750,5140,5140,5140,5140,0
|
|
20250113,164700,360965750,5140,5140,5140,5140,0
|
|
20250113,164600,360965750,5140,5140,5140,5140,0
|
|
20250113,164500,360965750,5140,5140,5140,5140,0
|
|
20250113,164400,360965750,5140,5140,5140,5140,0
|
|
20250113,164300,360965750,5140,5140,5140,5140,0
|
|
20250113,164200,360965750,5140,5140,5140,5140,0
|
|
20250113,164100,360965750,5140,5140,5140,5140,0
|
|
20250113,164000,360965750,5140,5140,5140,5140,0
|
|
20250113,163900,360965750,5140,5140,5140,5140,0
|
|
20250113,163800,360965750,5140,5140,5140,5140,0
|
|
20250113,163700,360965750,5140,5140,5140,5140,0
|
|
20250113,163600,360965750,5140,5140,5140,5140,0
|
|
20250113,163500,360965750,5140,5140,5140,5140,0
|
|
20250113,163400,360965750,5140,5140,5140,5140,0
|
|
20250113,163300,360965750,5140,5140,5140,5140,0
|
|
20250113,163200,360965750,5140,5140,5140,5140,0
|
|
20250113,163100,360965750,5140,5140,5140,5140,0
|
|
20250113,163000,360965750,5140,5140,5140,5140,0
|
|
20250113,162900,360965750,5140,5140,5140,5140,2830
|
|
20250113,162800,360965750,5140,5140,5140,5140,0
|
|
20250113,162700,360965750,5140,5140,5140,5140,0
|
|
20250113,162600,360965750,5140,5140,5140,5140,0
|
|
20250113,162500,360965750,5140,5140,5140,5140,0
|
|
20250113,162400,360965750,5140,5140,5140,5140,0
|
|
20250113,162300,360965750,5140,5140,5140,5140,0
|
|
20250113,162200,360965750,5140,5140,5140,5140,0
|
|
20250113,162100,360965750,5140,5140,5140,5140,0
|
|
20250113,162000,360965750,5140,5140,5140,5140,0
|
|
20250113,161900,360965750,5140,5140,5140,5140,0
|
|
20250113,161800,360965750,5140,5140,5140,5140,0
|
|
20250113,161700,360965750,5140,5140,5140,5140,0
|
|
20250113,161600,360965750,5140,5140,5140,5140,0
|
|
20250113,161500,360965750,5140,5140,5140,5140,0
|
|
20250113,161400,360965750,5140,5140,5140,5140,0
|
|
20250113,161300,360965750,5140,5140,5140,5140,0
|
|
20250113,161200,360965750,5140,5140,5140,5140,0
|
|
20250113,161100,360965750,5140,5140,5140,5140,0
|
|
20250113,161000,360965750,5140,5140,5140,5140,0
|
|
20250113,160900,360965750,5140,5140,5140,5140,0
|
|
20250113,160800,360965750,5140,5140,5140,5140,0
|
|
20250113,160700,360965750,5140,5140,5140,5140,0
|
|
20250113,160600,360965750,5140,5140,5140,5140,0
|
|
20250113,160500,360965750,5140,5140,5140,5140,0
|
|
20250113,160400,360965750,5140,5140,5140,5140,0
|
|
20250113,160300,360965750,5140,5140,5140,5140,0
|
|
20250113,160200,360965750,5140,5140,5140,5140,0
|
|
20250113,160100,360965750,5140,5140,5140,5140,0
|
|
20250113,160000,360965750,5140,5140,5140,5140,0
|
|
20250113,155900,360965750,5140,5140,5140,5140,2830
|
|
20250113,155800,360965750,5140,5140,5140,5140,0
|
|
20250113,155700,360965750,5140,5140,5140,5140,0
|
|
20250113,155600,360965750,5140,5140,5140,5140,0
|
|
20250113,155500,360965750,5140,5140,5140,5140,0
|
|
20250113,155400,360965750,5140,5140,5140,5140,0
|
|
20250113,155300,360965750,5140,5140,5140,5140,0
|
|
20250113,155200,360965750,5140,5140,5140,5140,0
|
|
20250113,155100,360965750,5140,5140,5140,5140,0
|
|
20250113,155000,360965750,5140,5140,5140,5140,0
|
|
20250113,154900,360965750,5140,5140,5140,5140,0
|
|
20250113,154800,360965750,5140,5140,5140,5140,0
|
|
20250113,154700,360965750,5140,5140,5140,5140,0
|
|
20250113,154600,360965750,5140,5140,5140,5140,0
|
|
20250113,154500,360965750,5140,5140,5140,5140,0
|
|
20250113,154400,360965750,5140,5140,5140,5140,0
|
|
20250113,154300,360965750,5140,5140,5140,5140,0
|
|
20250113,154200,360965750,5140,5140,5140,5140,0
|
|
20250113,154100,360965750,5140,5140,5140,5140,0
|
|
20250113,154000,360965750,5140,5140,5140,5140,0
|
|
20250113,153900,360965750,5140,5140,5140,5140,0
|
|
20250113,153800,360965750,5140,5140,5140,5140,0
|
|
20250113,153700,360965750,5140,5140,5140,5140,0
|
|
20250113,153600,360965750,5140,5140,5140,5140,0
|
|
20250113,153500,360965750,5140,5140,5140,5140,0
|
|
20250113,153400,360965750,5140,5140,5140,5140,0
|
|
20250113,153300,360965750,5140,5140,5140,5140,0
|
|
20250113,153200,360965750,5140,5140,5140,5140,0
|
|
20250113,153100,360965750,5140,5140,5140,5140,0
|
|
20250113,153000,360965750,5140,5140,5140,5140,2830
|
|
20250113,152900,346419550,5170,5170,5170,5170,0
|
|
20250113,152800,346419550,5170,5170,5170,5170,0
|
|
20250113,152700,346419550,5170,5170,5170,5170,0
|
|
20250113,152600,346419550,5170,5170,5170,5170,0
|
|
20250113,152500,346419550,5170,5170,5170,5170,0
|
|
20250113,152400,346419550,5170,5170,5170,5170,0
|
|
20250113,152300,346419550,5170,5170,5170,5170,0
|
|
20250113,152200,346419550,5170,5170,5170,5170,0
|
|
20250113,152100,346419550,5170,5170,5170,5170,0
|
|
20250113,152000,346419550,5170,5170,5170,5170,0
|
|
20250113,151900,346419550,5170,5180,5180,5170,289
|
|
20250113,151800,344922540,5190,5190,5190,5190,0
|
|
20250113,151700,344922540,5190,5190,5190,5190,0
|
|
20250113,151600,344922540,5190,5190,5190,5190,3
|
|
20250113,151500,344906970,5160,5160,5160,5160,377
|
|
20250113,151400,342961650,5190,5190,5190,5190,0
|
|
20250113,151300,342961650,5190,5190,5190,5190,0
|
|
20250113,151200,342961650,5190,5190,5190,5190,0
|
|
20250113,151100,342961650,5190,5190,5190,5190,30
|
|
20250113,151000,342805950,5160,5160,5160,5160,1000
|
|
20250113,150900,337645950,5160,5170,5170,5160,691
|
|
20250113,150800,334077980,5170,5170,5170,5170,0
|
|
20250113,150700,334077980,5170,5170,5170,5170,45
|
|
20250113,150600,333845330,5180,5180,5180,5180,0
|
|
20250113,150500,333845330,5180,5180,5180,5180,5
|
|
20250113,150400,333819430,5190,5190,5190,5190,100
|
|
20250113,150300,333300430,5190,5190,5190,5190,20
|
|
20250113,150200,333196630,5190,5190,5190,5190,30
|
|
20250113,150100,333040930,5170,5170,5170,5170,9
|
|
20250113,150000,332994400,5170,5170,5170,5170,0
|
|
20250113,145900,332994400,5170,5170,5170,5170,0
|
|
20250113,145800,332994400,5170,5170,5170,5170,0
|
|
20250113,145700,332994400,5170,5170,5170,5170,0
|
|
20250113,145600,332994400,5170,5170,5170,5170,1
|
|
20250113,145500,332989230,5170,5170,5170,5170,0
|
|
20250113,145400,332989230,5170,5170,5170,5170,0
|
|
20250113,145300,332989230,5170,5180,5180,5170,1000
|
|
20250113,145200,327819130,5170,5170,5170,5170,0
|
|
20250113,145100,327819130,5170,5170,5170,5170,0
|
|
20250113,145000,327819130,5170,5170,5170,5170,0
|
|
20250113,144900,327819130,5170,5170,5170,5170,0
|
|
20250113,144800,327819130,5170,5180,5180,5170,300
|
|
20250113,144700,326266570,5180,5180,5180,5180,100
|
|
20250113,144600,325748570,5190,5190,5190,5190,0
|
|
20250113,144500,325748570,5190,5190,5190,5190,0
|
|
20250113,144400,325748570,5190,5190,5190,5190,11
|
|
20250113,144300,325691480,5190,5190,5190,5190,0
|
|
20250113,144200,325691480,5190,5190,5190,5190,10
|
|
20250113,144100,325639580,5190,5190,5190,5190,14
|
|
20250113,144000,325566920,5190,5190,5190,5190,0
|
|
20250113,143900,325566920,5190,5190,5190,5190,20
|
|
20250113,143800,325463120,5190,5190,5190,5190,0
|
|
20250113,143700,325463120,5190,5190,5190,5190,10
|
|
20250113,143600,325411220,5190,5190,5190,5190,0
|
|
20250113,143500,325411220,5190,5190,5190,5190,0
|
|
20250113,143400,325411220,5190,5190,5190,5190,0
|
|
20250113,143300,325411220,5190,5190,5190,5190,0
|
|
20250113,143200,325411220,5190,5190,5190,5190,0
|
|
20250113,143100,325411220,5190,5190,5190,5190,0
|
|
20250113,143000,325411220,5190,5190,5190,5190,0
|
|
20250113,142900,325411220,5190,5190,5190,5190,0
|
|
20250113,142800,325411220,5190,5190,5190,5190,0
|
|
20250113,142700,325411220,5190,5190,5190,5190,0
|
|
20250113,142600,325411220,5190,5190,5190,5190,0
|
|
20250113,142500,325411220,5190,5190,5190,5190,0
|
|
20250113,142400,325411220,5190,5190,5190,5190,0
|
|
20250113,142300,325411220,5190,5190,5190,5190,0
|
|
20250113,142200,325411220,5190,5190,5190,5190,101
|
|
20250113,142100,324887030,5190,5190,5190,5190,0
|
|
20250113,142000,324887030,5190,5190,5190,5190,0
|
|
20250113,141900,324887030,5190,5190,5190,5190,0
|
|
20250113,141800,324887030,5190,5190,5190,5190,0
|
|
20250113,141700,324887030,5190,5190,5190,5190,0
|
|
20250113,141600,324887030,5190,5190,5190,5190,0
|
|
20250113,141500,324887030,5190,5190,5190,5190,0
|
|
20250113,141400,324887030,5190,5190,5190,5190,0
|
|
20250113,141300,324887030,5190,5190,5190,5190,10
|
|
20250113,141200,324835130,5190,5190,5190,5190,0
|
|
20250113,141100,324835130,5190,5190,5190,5190,0
|
|
20250113,141000,324835130,5190,5190,5190,5190,14
|
|
20250113,140900,324762470,5190,5190,5190,5190,0
|
|
20250113,140800,324762470,5190,5190,5190,5190,0
|
|
20250113,140700,324762470,5190,5190,5190,5190,0
|
|
20250113,140600,324762470,5190,5190,5190,5190,0
|
|
20250113,140500,324762470,5190,5190,5190,5190,0
|
|
20250113,140400,324762470,5190,5190,5190,5190,0
|
|
20250113,140300,324762470,5190,5190,5190,5190,1
|
|
20250113,140200,324757280,5190,5190,5190,5190,0
|
|
20250113,140100,324757280,5190,5190,5190,5190,0
|
|
20250113,140000,324757280,5190,5190,5190,5190,0
|
|
20250113,135900,324757280,5190,5170,5190,5170,1904
|
|
20250113,135800,314912300,5170,5190,5190,5170,2161
|
|
20250113,135700,303724910,5200,5200,5200,5200,202
|
|
20250113,135600,302674510,5190,5190,5190,5190,0
|
|
20250113,135500,302674510,5190,5190,5190,5190,20
|
|
20250113,135400,302570710,5200,5200,5200,5200,0
|
|
20250113,135300,302570710,5200,5200,5200,5200,0
|
|
20250113,135200,302570710,5200,5200,5200,5200,0
|
|
20250113,135100,302570710,5200,5200,5200,5190,111
|
|
20250113,135000,301994510,5200,5200,5200,5200,0
|
|
20250113,134900,301994510,5200,5200,5200,5200,0
|
|
20250113,134800,301994510,5200,5200,5200,5200,0
|
|
20250113,134700,301994510,5200,5200,5200,5200,0
|
|
20250113,134600,301994510,5200,5200,5200,5200,0
|
|
20250113,134500,301994510,5200,5200,5200,5200,0
|
|
20250113,134400,301994510,5200,5190,5200,5190,131
|
|
20250113,134300,301314610,5190,5190,5190,5190,0
|
|
20250113,134200,301314610,5190,5190,5190,5190,0
|
|
20250113,134100,301314610,5190,5190,5190,5190,0
|
|
20250113,134000,301314610,5190,5190,5190,5190,0
|
|
20250113,133900,301314610,5190,5190,5190,5190,0
|
|
20250113,133800,301314610,5190,5190,5190,5190,0
|
|
20250113,133700,301314610,5190,5190,5190,5190,500
|
|
20250113,133600,298719610,5200,5200,5200,5200,0
|
|
20250113,133500,298719610,5200,5200,5200,5200,1
|
|
20250113,133400,298714410,5200,5190,5200,5190,206
|
|
20250113,133300,297643350,5190,5190,5190,5190,5
|
|
20250113,133200,297617400,5190,5190,5190,5190,0
|
|
20250113,133100,297617400,5190,5190,5190,5190,0
|
|
20250113,133000,297617400,5190,5190,5190,5190,1
|
|
20250113,132900,297612210,5190,5190,5190,5190,0
|
|
20250113,132800,297612210,5190,5190,5190,5190,0
|
|
20250113,132700,297612210,5190,5190,5190,5190,0
|
|
20250113,132600,297612210,5190,5190,5190,5190,0
|
|
20250113,132500,297612210,5190,5190,5190,5190,0
|
|
20250113,132400,297612210,5190,5190,5190,5190,0
|
|
20250113,132300,297612210,5190,5190,5190,5190,0
|
|
20250113,132200,297612210,5190,5190,5190,5190,1
|
|
20250113,132100,297607020,5190,5190,5190,5190,10
|
|
20250113,132000,297555120,5190,5190,5190,5190,0
|
|
20250113,131900,297555120,5190,5190,5190,5190,0
|
|
20250113,131800,297555120,5190,5190,5190,5190,0
|
|
20250113,131700,297555120,5190,5190,5190,5190,0
|
|
20250113,131600,297555120,5190,5190,5190,5190,0
|
|
20250113,131500,297555120,5190,5190,5190,5190,0
|
|
20250113,131400,297555120,5190,5190,5190,5190,0
|
|
20250113,131300,297555120,5190,5190,5190,5190,5
|
|
20250113,131200,297529170,5190,5190,5190,5190,0
|
|
20250113,131100,297529170,5190,5190,5190,5190,0
|
|
20250113,131000,297529170,5190,5190,5190,5190,0
|
|
20250113,130900,297529170,5190,5190,5190,5190,10
|
|
20250113,130800,297477270,5190,5190,5190,5190,0
|
|
20250113,130700,297477270,5190,5190,5190,5190,0
|
|
20250113,130600,297477270,5190,5190,5190,5190,0
|
|
20250113,130500,297477270,5190,5190,5190,5190,0
|
|
20250113,130400,297477270,5190,5190,5190,5190,0
|
|
20250113,130300,297477270,5190,5190,5190,5190,0
|
|
20250113,130200,297477270,5190,5190,5190,5190,0
|
|
20250113,130100,297477270,5190,5190,5190,5190,0
|
|
20250113,130000,297477270,5190,5190,5190,5190,0
|
|
20250113,125900,297477270,5190,5190,5190,5190,0
|
|
20250113,125800,297477270,5190,5190,5190,5190,0
|
|
20250113,125700,297477270,5190,5190,5190,5190,0
|
|
20250113,125600,297477270,5190,5190,5190,5190,0
|
|
20250113,125500,297477270,5190,5190,5190,5190,0
|
|
20250113,125400,297477270,5190,5190,5190,5190,0
|
|
20250113,125300,297477270,5190,5190,5190,5190,0
|
|
20250113,125200,297477270,5190,5190,5190,5190,0
|
|
20250113,125100,297477270,5190,5190,5190,5190,20
|
|
20250113,125000,297373470,5190,5190,5190,5190,0
|
|
20250113,124900,297373470,5190,5190,5190,5190,0
|
|
20250113,124800,297373470,5190,5190,5190,5190,0
|
|
20250113,124700,297373470,5190,5190,5190,5190,0
|
|
20250113,124600,297373470,5190,5190,5190,5190,0
|
|
20250113,124500,297373470,5190,5190,5190,5190,0
|
|
20250113,124400,297373470,5190,5190,5190,5190,0
|
|
20250113,124300,297373470,5190,5190,5190,5190,0
|
|
20250113,124200,297373470,5190,5190,5190,5190,0
|
|
20250113,124100,297373470,5190,5190,5190,5190,0
|
|
20250113,124000,297373470,5190,5190,5190,5190,0
|
|
20250113,123900,297373470,5190,5190,5190,5190,0
|
|
20250113,123800,297373470,5190,5190,5190,5190,0
|
|
20250113,123700,297373470,5190,5190,5190,5190,0
|
|
20250113,123600,297373470,5190,5190,5190,5190,0
|
|
20250113,123500,297373470,5190,5190,5190,5190,10
|
|
20250113,123400,297321570,5190,5190,5190,5190,0
|
|
20250113,123300,297321570,5190,5190,5190,5190,0
|
|
20250113,123200,297321570,5190,5190,5190,5190,0
|
|
20250113,123100,297321570,5190,5190,5190,5190,0
|
|
20250113,123000,297321570,5190,5190,5190,5190,0
|
|
20250113,122900,297321570,5190,5190,5190,5190,0
|
|
20250113,122800,297321570,5190,5190,5190,5190,0
|
|
20250113,122700,297321570,5190,5190,5190,5190,0
|
|
20250113,122600,297321570,5190,5190,5190,5190,0
|
|
20250113,122500,297321570,5190,5190,5190,5190,13
|
|
20250113,122400,297254100,5190,5190,5190,5190,0
|
|
20250113,122300,297254100,5190,5190,5190,5190,0
|
|
20250113,122200,297254100,5190,5190,5190,5190,0
|
|
20250113,122100,297254100,5190,5190,5190,5190,0
|
|
20250113,122000,297254100,5190,5190,5190,5190,0
|
|
20250113,121900,297254100,5190,5190,5190,5190,0
|
|
20250113,121800,297254100,5190,5190,5190,5190,0
|
|
20250113,121700,297254100,5190,5190,5190,5190,0
|
|
20250113,121600,297254100,5190,5200,5200,5190,8
|
|
20250113,121500,297212550,5200,5200,5200,5200,0
|
|
20250113,121400,297212550,5200,5200,5200,5200,0
|
|
20250113,121300,297212550,5200,5200,5200,5200,51
|
|
20250113,121200,296947350,5200,5200,5200,5200,100
|
|
20250113,121100,296427350,5200,5200,5200,5200,5
|
|
20250113,121000,296401350,5200,5200,5200,5200,103
|
|
20250113,120900,295865750,5190,5190,5190,5190,0
|
|
20250113,120800,295865750,5190,5190,5190,5190,0
|
|
20250113,120700,295865750,5190,5190,5190,5190,0
|
|
20250113,120600,295865750,5190,5190,5190,5190,0
|
|
20250113,120500,295865750,5190,5190,5190,5190,0
|
|
20250113,120400,295865750,5190,5190,5190,5190,0
|
|
20250113,120300,295865750,5190,5190,5190,5190,0
|
|
20250113,120200,295865750,5190,5190,5190,5190,0
|
|
20250113,120100,295865750,5190,5190,5190,5190,23
|
|
20250113,120000,295746380,5190,5180,5190,5180,447
|
|
20250113,115900,293426650,5170,5170,5170,5170,0
|
|
20250113,115800,293426650,5170,5170,5170,5170,0
|
|
20250113,115700,293426650,5170,5170,5170,5170,0
|
|
20250113,115600,293426650,5170,5170,5170,5170,0
|
|
20250113,115500,293426650,5170,5170,5170,5170,0
|
|
20250113,115400,293426650,5170,5170,5170,5170,0
|
|
20250113,115300,293426650,5170,5170,5170,5170,2
|
|
20250113,115200,293416310,5170,5170,5170,5170,0
|
|
20250113,115100,293416310,5170,5170,5170,5170,0
|
|
20250113,115000,293416310,5170,5170,5170,5170,0
|
|
20250113,114900,293416310,5170,5170,5170,5170,0
|
|
20250113,114800,293416310,5170,5170,5170,5170,1355
|
|
20250113,114700,286410960,5170,5170,5170,5170,0
|
|
20250113,114600,286410960,5170,5170,5170,5170,0
|
|
20250113,114500,286410960,5170,5170,5170,5170,0
|
|
20250113,114400,286410960,5170,5170,5170,5170,0
|
|
20250113,114300,286410960,5170,5170,5170,5170,0
|
|
20250113,114200,286410960,5170,5170,5170,5170,0
|
|
20250113,114100,286410960,5170,5170,5170,5170,219
|
|
20250113,114000,285278730,5170,5170,5170,5170,0
|
|
20250113,113900,285278730,5170,5170,5170,5170,5
|
|
20250113,113800,285252880,5170,5170,5170,5170,0
|
|
20250113,113700,285252880,5170,5170,5170,5170,0
|
|
20250113,113600,285252880,5170,5170,5170,5170,0
|
|
20250113,113500,285252880,5170,5170,5170,5170,185
|
|
20250113,113400,284296430,5170,5170,5170,5170,0
|
|
20250113,113300,284296430,5170,5170,5170,5170,0
|
|
20250113,113200,284296430,5170,5170,5170,5170,0
|
|
20250113,113100,284296430,5170,5170,5170,5170,0
|
|
20250113,113000,284296430,5170,5170,5170,5170,0
|
|
20250113,112900,284296430,5170,5170,5170,5170,0
|
|
20250113,112800,284296430,5170,5170,5170,5170,1
|
|
20250113,112700,284291260,5170,5170,5170,5170,0
|
|
20250113,112600,284291260,5170,5170,5170,5170,0
|
|
20250113,112500,284291260,5170,5170,5170,5170,0
|
|
20250113,112400,284291260,5170,5170,5170,5170,96
|
|
20250113,112300,283794940,5170,5170,5170,5170,1311
|
|
20250113,112200,277017070,5170,5170,5170,5170,256
|
|
20250113,112100,275693550,5170,5170,5170,5170,0
|
|
20250113,112000,275693550,5170,5170,5170,5170,0
|
|
20250113,111900,275693550,5170,5170,5170,5170,400
|
|
20250113,111800,273625550,5170,5170,5170,5170,0
|
|
20250113,111700,273625550,5170,5170,5170,5160,500
|
|
20250113,111600,271043050,5190,5190,5190,5190,0
|
|
20250113,111500,271043050,5190,5190,5190,5190,0
|
|
20250113,111400,271043050,5190,5190,5190,5190,0
|
|
20250113,111300,271043050,5190,5190,5190,5190,200
|
|
20250113,111200,270005050,5190,5180,5190,5170,260
|
|
20250113,111100,268659410,5190,5190,5190,5190,0
|
|
20250113,111000,268659410,5190,5190,5190,5190,549
|
|
20250113,110900,265810100,5190,5190,5190,5190,0
|
|
20250113,110800,265810100,5190,5190,5190,5190,23
|
|
20250113,110700,265690730,5170,5180,5180,5170,300
|
|
20250113,110600,264139700,5180,5180,5180,5180,100
|
|
20250113,110500,263621700,5200,5200,5200,5200,0
|
|
20250113,110400,263621700,5200,5200,5200,5200,40
|
|
20250113,110300,263413700,5200,5200,5200,5200,0
|
|
20250113,110200,263413700,5200,5180,5200,5180,115
|
|
20250113,110100,262817900,5200,5180,5200,5180,36
|
|
20250113,110000,262631080,5190,5190,5190,5190,81
|
|
20250113,105900,262210690,5200,5200,5200,5200,383
|
|
20250113,105800,260219090,5200,5200,5200,5200,2358
|
|
20250113,105700,247957490,5200,5200,5200,5200,0
|
|
20250113,105600,247957490,5200,5200,5200,5200,22
|
|
20250113,105500,247843090,5200,5200,5200,5200,0
|
|
20250113,105400,247843090,5200,5200,5200,5200,0
|
|
20250113,105300,247843090,5200,5200,5200,5200,0
|
|
20250113,105200,247843090,5200,5200,5200,5200,20
|
|
20250113,105100,247739090,5180,5180,5180,5180,0
|
|
20250113,105000,247739090,5180,5180,5180,5180,300
|
|
20250113,104900,246185090,5180,5180,5180,5180,0
|
|
20250113,104800,246185090,5180,5180,5180,5180,0
|
|
20250113,104700,246185090,5180,5180,5180,5180,0
|
|
20250113,104600,246185090,5180,5180,5180,5180,0
|
|
20250113,104500,246185090,5180,5180,5180,5180,0
|
|
20250113,104400,246185090,5180,5180,5180,5180,0
|
|
20250113,104300,246185090,5180,5190,5190,5170,6040
|
|
20250113,104200,214897380,5190,5190,5190,5190,0
|
|
20250113,104100,214897380,5190,5190,5190,5190,1109
|
|
20250113,104000,209141670,5190,5190,5190,5190,5000
|
|
20250113,103900,183191670,5190,5220,5230,5180,5356
|
|
20250113,103800,155349300,5230,5230,5230,5230,221
|
|
20250113,103700,154193470,5240,5240,5240,5240,0
|
|
20250113,103600,154193470,5240,5240,5240,5240,0
|
|
20250113,103500,154193470,5240,5240,5240,5240,50
|
|
20250113,103400,153931470,5240,5240,5240,5240,565
|
|
20250113,103300,150970870,5240,5240,5240,5240,0
|
|
20250113,103200,150970870,5240,5240,5240,5240,0
|
|
20250113,103100,150970870,5240,5240,5240,5240,0
|
|
20250113,103000,150970870,5240,5240,5240,5240,2
|
|
20250113,102900,150960390,5250,5250,5250,5250,22
|
|
20250113,102800,150844890,5240,5240,5240,5240,0
|
|
20250113,102700,150844890,5240,5240,5240,5240,0
|
|
20250113,102600,150844890,5240,5240,5240,5240,505
|
|
20250113,102500,148198690,5260,5310,5320,5250,1873
|
|
20250113,102400,138279150,5270,5230,5330,5230,6816
|
|
20250113,102300,102222160,5230,5230,5230,5230,0
|
|
20250113,102200,102222160,5230,5230,5230,5230,0
|
|
20250113,102100,102222160,5230,5240,5240,5230,2514
|
|
20250113,102000,89073820,5250,5250,5250,5250,1
|
|
20250113,101900,89068570,5240,5240,5240,5240,1
|
|
20250113,101800,89063330,5230,5230,5230,5230,0
|
|
20250113,101700,89063330,5230,5230,5230,5230,20
|
|
20250113,101600,88958730,5230,5240,5240,5230,33
|
|
20250113,101500,88785840,5250,5250,5250,5250,1
|
|
20250113,101400,88780590,5250,5250,5250,5250,0
|
|
20250113,101300,88780590,5250,5250,5250,5250,0
|
|
20250113,101200,88780590,5250,5250,5250,5250,0
|
|
20250113,101100,88780590,5250,5230,5250,5230,993
|
|
20250113,101000,83578560,5230,5230,5230,5230,1
|
|
20250113,100900,83573330,5210,5210,5210,5210,0
|
|
20250113,100800,83573330,5210,5210,5210,5210,191
|
|
20250113,100700,82578220,5210,5210,5210,5210,400
|
|
20250113,100600,80494220,5210,5220,5220,5210,135
|
|
20250113,100500,79790520,5220,5220,5220,5220,200
|
|
20250113,100400,78746520,5220,5230,5230,5220,30
|
|
20250113,100300,78589910,5230,5230,5230,5230,300
|
|
20250113,100200,77020910,5240,5240,5240,5240,1137
|
|
20250113,100100,71063030,5240,5240,5240,5240,0
|
|
20250113,100000,71063030,5240,5240,5240,5240,0
|
|
20250113,095900,71063030,5240,5240,5240,5240,2
|
|
20250113,095800,71052550,5240,5240,5240,5240,0
|
|
20250113,095700,71052550,5240,5240,5240,5240,0
|
|
20250113,095600,71052550,5240,5240,5240,5240,0
|
|
20250113,095500,71052550,5240,5240,5240,5240,0
|
|
20250113,095400,71052550,5240,5240,5240,5240,0
|
|
20250113,095300,71052550,5240,5240,5240,5240,200
|
|
20250113,095200,70004550,5240,5240,5240,5240,0
|
|
20250113,095100,70004550,5240,5240,5240,5240,10
|
|
20250113,095000,69952150,5250,5240,5250,5240,26
|
|
20250113,094900,69815700,5260,5260,5260,5260,7
|
|
20250113,094800,69778880,5270,5270,5270,5230,2389
|
|
20250113,094700,57265660,5250,5250,5250,5250,20
|
|
20250113,094600,57160660,5250,5250,5250,5250,0
|
|
20250113,094500,57160660,5250,5250,5250,5250,18
|
|
20250113,094400,57066160,5250,5250,5250,5250,172
|
|
20250113,094300,56163160,5250,5250,5250,5250,30
|
|
20250113,094200,56005660,5250,5250,5250,5250,0
|
|
20250113,094100,56005660,5250,5240,5250,5240,1226
|
|
20250113,094000,49581220,5250,5260,5260,5250,888
|
|
20250113,093900,44918160,5260,5260,5260,5260,200
|
|
20250113,093800,43866160,5260,5260,5260,5260,0
|
|
20250113,093700,43866160,5260,5260,5260,5260,134
|
|
20250113,093600,43161320,5260,5260,5260,5260,0
|
|
20250113,093500,43161320,5260,5260,5260,5260,33
|
|
20250113,093400,42987740,5260,5260,5260,5260,0
|
|
20250113,093300,42987740,5260,5280,5290,5260,34
|
|
20250113,093200,42808220,5290,5290,5290,5290,0
|
|
20250113,093100,42808220,5290,5290,5290,5290,2
|
|
20250113,093000,42797640,5290,5290,5290,5290,225
|
|
20250113,092900,41607390,5250,5250,5250,5250,1
|
|
20250113,092800,41602140,5250,5250,5250,5250,0
|
|
20250113,092700,41602140,5250,5250,5250,5250,50
|
|
20250113,092600,41339640,5250,5250,5250,5250,12
|
|
20250113,092500,41276640,5300,5300,5300,5300,10
|
|
20250113,092400,41223640,5290,5290,5290,5290,7
|
|
20250113,092300,41186610,5290,5290,5290,5290,0
|
|
20250113,092200,41186610,5290,5260,5290,5260,43
|
|
20250113,092100,40960190,5250,5250,5250,5250,20
|
|
20250113,092000,40855190,5250,5260,5260,5250,13
|
|
20250113,091900,40786840,5260,5260,5260,5260,0
|
|
20250113,091800,40786840,5260,5260,5260,5260,10
|
|
20250113,091700,40734240,5260,5260,5260,5260,0
|
|
20250113,091600,40734240,5260,5260,5260,5260,800
|
|
20250113,091500,36526240,5270,5270,5270,5270,5
|
|
20250113,091400,36499890,5280,5280,5280,5280,3
|
|
20250113,091300,36484050,5290,5300,5300,5290,6
|
|
20250113,091200,36452260,5300,5290,5300,5290,874
|
|
20250113,091100,31820090,5270,5270,5270,5270,323
|
|
20250113,091000,30117880,5240,5250,5250,5240,640
|
|
20250113,090900,26762420,5250,5250,5250,5250,14
|
|
20250113,090800,26688920,5260,5260,5260,5260,12
|
|
20250113,090700,26625800,5250,5240,5250,5240,203
|
|
20250113,090600,25562050,5240,5240,5240,5240,2849
|
|
20250113,090500,10633290,5250,5250,5250,5250,133
|
|
20250113,090400,9935040,5250,5250,5250,5250,50
|
|
20250113,090300,9672540,5250,5250,5250,5250,5
|
|
20250113,090200,9646290,5250,5240,5250,5240,817
|
|
20250113,090100,5362330,5250,5250,5250,5250,705
|
|
20250113,090000,1661080,5240,5240,5240,5240,317
|