676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,201300,71154360,5510,5510,5510,5510,250
|
|
20250103,201200,71154360,5510,5510,5510,5510,0
|
|
20250103,201100,71154360,5510,5510,5510,5510,0
|
|
20250103,201000,71154360,5510,5510,5510,5510,0
|
|
20250103,200900,71154360,5510,5510,5510,5510,0
|
|
20250103,200800,71154360,5510,5510,5510,5510,0
|
|
20250103,200700,71154360,5510,5510,5510,5510,0
|
|
20250103,200600,71154360,5510,5510,5510,5510,0
|
|
20250103,200500,71154360,5510,5510,5510,5510,0
|
|
20250103,200400,71154360,5510,5510,5510,5510,0
|
|
20250103,200300,71154360,5510,5510,5510,5510,0
|
|
20250103,200200,71154360,5510,5510,5510,5510,0
|
|
20250103,200100,71154360,5510,5510,5510,5510,0
|
|
20250103,200000,71154360,5510,5510,5510,5510,0
|
|
20250103,195900,71154360,5510,5510,5510,5510,0
|
|
20250103,195800,71154360,5510,5510,5510,5510,0
|
|
20250103,195700,71154360,5510,5510,5510,5510,0
|
|
20250103,195600,71154360,5510,5510,5510,5510,0
|
|
20250103,195500,71154360,5510,5510,5510,5510,0
|
|
20250103,195400,71154360,5510,5510,5510,5510,0
|
|
20250103,195300,71154360,5510,5510,5510,5510,0
|
|
20250103,195200,71154360,5510,5510,5510,5510,0
|
|
20250103,195100,71154360,5510,5510,5510,5510,0
|
|
20250103,195000,71154360,5510,5510,5510,5510,0
|
|
20250103,194900,71154360,5510,5510,5510,5510,0
|
|
20250103,194800,71154360,5510,5510,5510,5510,0
|
|
20250103,194700,71154360,5510,5510,5510,5510,0
|
|
20250103,194600,71154360,5510,5510,5510,5510,0
|
|
20250103,194500,71154360,5510,5510,5510,5510,0
|
|
20250103,194400,71154360,5510,5510,5510,5510,0
|
|
20250103,194300,71154360,5510,5510,5510,5510,250
|
|
20250103,194200,71154360,5510,5510,5510,5510,0
|
|
20250103,194100,71154360,5510,5510,5510,5510,0
|
|
20250103,194000,71154360,5510,5510,5510,5510,0
|
|
20250103,193900,71154360,5510,5510,5510,5510,0
|
|
20250103,193800,71154360,5510,5510,5510,5510,0
|
|
20250103,193700,71154360,5510,5510,5510,5510,0
|
|
20250103,193600,71154360,5510,5510,5510,5510,0
|
|
20250103,193500,71154360,5510,5510,5510,5510,0
|
|
20250103,193400,71154360,5510,5510,5510,5510,0
|
|
20250103,193300,71154360,5510,5510,5510,5510,0
|
|
20250103,193200,71154360,5510,5510,5510,5510,0
|
|
20250103,193100,71154360,5510,5510,5510,5510,0
|
|
20250103,193000,71154360,5510,5510,5510,5510,0
|
|
20250103,192900,71154360,5510,5510,5510,5510,0
|
|
20250103,192800,71154360,5510,5510,5510,5510,0
|
|
20250103,192700,71154360,5510,5510,5510,5510,0
|
|
20250103,192600,71154360,5510,5510,5510,5510,0
|
|
20250103,192500,71154360,5510,5510,5510,5510,0
|
|
20250103,192400,71154360,5510,5510,5510,5510,0
|
|
20250103,192300,71154360,5510,5510,5510,5510,0
|
|
20250103,192200,71154360,5510,5510,5510,5510,0
|
|
20250103,192100,71154360,5510,5510,5510,5510,0
|
|
20250103,192000,71154360,5510,5510,5510,5510,0
|
|
20250103,191900,71154360,5510,5510,5510,5510,0
|
|
20250103,191800,71154360,5510,5510,5510,5510,0
|
|
20250103,191700,71154360,5510,5510,5510,5510,0
|
|
20250103,191600,71154360,5510,5510,5510,5510,0
|
|
20250103,191500,71154360,5510,5510,5510,5510,0
|
|
20250103,191400,71154360,5510,5510,5510,5510,0
|
|
20250103,191300,71154360,5510,5510,5510,5510,250
|
|
20250103,191200,71154360,5510,5510,5510,5510,0
|
|
20250103,191100,71154360,5510,5510,5510,5510,0
|
|
20250103,191000,71154360,5510,5510,5510,5510,0
|
|
20250103,190900,71154360,5510,5510,5510,5510,0
|
|
20250103,190800,71154360,5510,5510,5510,5510,0
|
|
20250103,190700,71154360,5510,5510,5510,5510,0
|
|
20250103,190600,71154360,5510,5510,5510,5510,0
|
|
20250103,190500,71154360,5510,5510,5510,5510,0
|
|
20250103,190400,71154360,5510,5510,5510,5510,0
|
|
20250103,190300,71154360,5510,5510,5510,5510,0
|
|
20250103,190200,71154360,5510,5510,5510,5510,0
|
|
20250103,190100,71154360,5510,5510,5510,5510,0
|
|
20250103,190000,71154360,5510,5510,5510,5510,0
|
|
20250103,185900,71154360,5510,5510,5510,5510,0
|
|
20250103,185800,71154360,5510,5510,5510,5510,0
|
|
20250103,185700,71154360,5510,5510,5510,5510,0
|
|
20250103,185600,71154360,5510,5510,5510,5510,0
|
|
20250103,185500,71154360,5510,5510,5510,5510,0
|
|
20250103,185400,71154360,5510,5510,5510,5510,0
|
|
20250103,185300,71154360,5510,5510,5510,5510,0
|
|
20250103,185200,71154360,5510,5510,5510,5510,0
|
|
20250103,185100,71154360,5510,5510,5510,5510,0
|
|
20250103,185000,71154360,5510,5510,5510,5510,0
|
|
20250103,184900,71154360,5510,5510,5510,5510,0
|
|
20250103,184800,71154360,5510,5510,5510,5510,0
|
|
20250103,184700,71154360,5510,5510,5510,5510,0
|
|
20250103,184600,71154360,5510,5510,5510,5510,0
|
|
20250103,184500,71154360,5510,5510,5510,5510,0
|
|
20250103,184400,71154360,5510,5510,5510,5510,0
|
|
20250103,184300,71154360,5510,5510,5510,5510,250
|
|
20250103,184200,71154360,5510,5510,5510,5510,0
|
|
20250103,184100,71154360,5510,5510,5510,5510,0
|
|
20250103,184000,71154360,5510,5510,5510,5510,0
|
|
20250103,183900,71154360,5510,5510,5510,5510,0
|
|
20250103,183800,71154360,5510,5510,5510,5510,0
|
|
20250103,183700,71154360,5510,5510,5510,5510,0
|
|
20250103,183600,71154360,5510,5510,5510,5510,0
|
|
20250103,183500,71154360,5510,5510,5510,5510,0
|
|
20250103,183400,71154360,5510,5510,5510,5510,0
|
|
20250103,183300,71154360,5510,5510,5510,5510,0
|
|
20250103,183200,71154360,5510,5510,5510,5510,0
|
|
20250103,183100,71154360,5510,5510,5510,5510,0
|
|
20250103,183000,71154360,5510,5510,5510,5510,0
|
|
20250103,182900,71154360,5510,5510,5510,5510,0
|
|
20250103,182800,71154360,5510,5510,5510,5510,0
|
|
20250103,182700,71154360,5510,5510,5510,5510,0
|
|
20250103,182600,71154360,5510,5510,5510,5510,0
|
|
20250103,182500,71154360,5510,5510,5510,5510,0
|
|
20250103,182400,71154360,5510,5510,5510,5510,0
|
|
20250103,182300,71154360,5510,5510,5510,5510,0
|
|
20250103,182200,71154360,5510,5510,5510,5510,0
|
|
20250103,182100,71154360,5510,5510,5510,5510,0
|
|
20250103,182000,71154360,5510,5510,5510,5510,0
|
|
20250103,181900,71154360,5510,5510,5510,5510,0
|
|
20250103,181800,71154360,5510,5510,5510,5510,0
|
|
20250103,181700,71154360,5510,5510,5510,5510,0
|
|
20250103,181600,71154360,5510,5510,5510,5510,0
|
|
20250103,181500,71154360,5510,5510,5510,5510,0
|
|
20250103,181400,71154360,5510,5510,5510,5510,0
|
|
20250103,181300,71154360,5510,5510,5510,5510,250
|
|
20250103,181200,71154360,5510,5510,5510,5510,0
|
|
20250103,181100,71154360,5510,5510,5510,5510,0
|
|
20250103,181000,71154360,5510,5510,5510,5510,0
|
|
20250103,180900,71154360,5510,5510,5510,5510,0
|
|
20250103,180800,71154360,5510,5510,5510,5510,0
|
|
20250103,180700,71154360,5510,5510,5510,5510,0
|
|
20250103,180600,71154360,5510,5510,5510,5510,0
|
|
20250103,180500,71154360,5510,5510,5510,5510,0
|
|
20250103,180400,71154360,5510,5510,5510,5510,0
|
|
20250103,180300,71154360,5510,5510,5510,5510,0
|
|
20250103,180200,71154360,5510,5510,5510,5510,0
|
|
20250103,180100,71154360,5510,5510,5510,5510,0
|
|
20250103,180000,71154360,5510,5510,5510,5510,0
|
|
20250103,175900,71154360,5510,5510,5510,5510,0
|
|
20250103,175800,71154360,5510,5510,5510,5510,0
|
|
20250103,175700,71154360,5510,5510,5510,5510,0
|
|
20250103,175600,71154360,5510,5510,5510,5510,0
|
|
20250103,175500,71154360,5510,5510,5510,5510,0
|
|
20250103,175400,71154360,5510,5510,5510,5510,0
|
|
20250103,175300,71154360,5510,5510,5510,5510,0
|
|
20250103,175200,71154360,5510,5510,5510,5510,0
|
|
20250103,175100,71154360,5510,5510,5510,5510,0
|
|
20250103,175000,71154360,5510,5510,5510,5510,0
|
|
20250103,174900,71154360,5510,5510,5510,5510,0
|
|
20250103,174800,71154360,5510,5510,5510,5510,0
|
|
20250103,174700,71154360,5510,5510,5510,5510,0
|
|
20250103,174600,71154360,5510,5510,5510,5510,0
|
|
20250103,174500,71154360,5510,5510,5510,5510,0
|
|
20250103,174400,71154360,5510,5510,5510,5510,0
|
|
20250103,174300,71154360,5510,5510,5510,5510,250
|
|
20250103,174200,71154360,5510,5510,5510,5510,0
|
|
20250103,174100,71154360,5510,5510,5510,5510,0
|
|
20250103,174000,71154360,5510,5510,5510,5510,0
|
|
20250103,173900,71154360,5510,5510,5510,5510,0
|
|
20250103,173800,71154360,5510,5510,5510,5510,0
|
|
20250103,173700,71154360,5510,5510,5510,5510,0
|
|
20250103,173600,71154360,5510,5510,5510,5510,0
|
|
20250103,173500,71154360,5510,5510,5510,5510,0
|
|
20250103,173400,71154360,5510,5510,5510,5510,0
|
|
20250103,173300,71154360,5510,5510,5510,5510,0
|
|
20250103,173200,71154360,5510,5510,5510,5510,0
|
|
20250103,173100,71154360,5510,5510,5510,5510,0
|
|
20250103,173000,71154360,5510,5510,5510,5510,0
|
|
20250103,172900,71154360,5510,5510,5510,5510,0
|
|
20250103,172800,71154360,5510,5510,5510,5510,0
|
|
20250103,172700,71154360,5510,5510,5510,5510,0
|
|
20250103,172600,71154360,5510,5510,5510,5510,0
|
|
20250103,172500,71154360,5510,5510,5510,5510,0
|
|
20250103,172400,71154360,5510,5510,5510,5510,0
|
|
20250103,172300,71154360,5510,5510,5510,5510,0
|
|
20250103,172200,71154360,5510,5510,5510,5510,0
|
|
20250103,172100,71154360,5510,5510,5510,5510,0
|
|
20250103,172000,71154360,5510,5510,5510,5510,0
|
|
20250103,171900,71154360,5510,5510,5510,5510,0
|
|
20250103,171800,71154360,5510,5510,5510,5510,0
|
|
20250103,171700,71154360,5510,5510,5510,5510,0
|
|
20250103,171600,71154360,5510,5510,5510,5510,0
|
|
20250103,171500,71154360,5510,5510,5510,5510,0
|
|
20250103,171400,71154360,5510,5510,5510,5510,0
|
|
20250103,171300,71154360,5510,5510,5510,5510,250
|
|
20250103,171200,71154360,5510,5510,5510,5510,0
|
|
20250103,171100,71154360,5510,5510,5510,5510,0
|
|
20250103,171000,71154360,5510,5510,5510,5510,0
|
|
20250103,170900,71154360,5510,5510,5510,5510,0
|
|
20250103,170800,71154360,5510,5510,5510,5510,0
|
|
20250103,170700,71154360,5510,5510,5510,5510,0
|
|
20250103,170600,71154360,5510,5510,5510,5510,0
|
|
20250103,170500,71154360,5510,5510,5510,5510,0
|
|
20250103,170400,71154360,5510,5510,5510,5510,0
|
|
20250103,170300,71154360,5510,5510,5510,5510,0
|
|
20250103,170200,71154360,5510,5510,5510,5510,0
|
|
20250103,170100,71154360,5510,5510,5510,5510,0
|
|
20250103,170000,71154360,5510,5510,5510,5510,0
|
|
20250103,165900,71154360,5510,5510,5510,5510,0
|
|
20250103,165800,71154360,5510,5510,5510,5510,0
|
|
20250103,165700,71154360,5510,5510,5510,5510,0
|
|
20250103,165600,71154360,5510,5510,5510,5510,0
|
|
20250103,165500,71154360,5510,5510,5510,5510,0
|
|
20250103,165400,71154360,5510,5510,5510,5510,0
|
|
20250103,165300,71154360,5510,5510,5510,5510,0
|
|
20250103,165200,71154360,5510,5510,5510,5510,0
|
|
20250103,165100,71154360,5510,5510,5510,5510,0
|
|
20250103,165000,71154360,5510,5510,5510,5510,0
|
|
20250103,164900,71154360,5510,5510,5510,5510,0
|
|
20250103,164800,71154360,5510,5510,5510,5510,0
|
|
20250103,164700,71154360,5510,5510,5510,5510,0
|
|
20250103,164600,71154360,5510,5510,5510,5510,0
|
|
20250103,164500,71154360,5510,5510,5510,5510,0
|
|
20250103,164400,71154360,5510,5510,5510,5510,0
|
|
20250103,164300,71154360,5510,5510,5510,5510,250
|
|
20250103,164200,71154360,5510,5510,5510,5510,0
|
|
20250103,164100,71154360,5510,5510,5510,5510,0
|
|
20250103,164000,71154360,5510,5510,5510,5510,0
|
|
20250103,163900,71154360,5510,5510,5510,5510,0
|
|
20250103,163800,71154360,5510,5510,5510,5510,0
|
|
20250103,163700,71154360,5510,5510,5510,5510,0
|
|
20250103,163600,71154360,5510,5510,5510,5510,0
|
|
20250103,163500,71154360,5510,5510,5510,5510,0
|
|
20250103,163400,71154360,5510,5510,5510,5510,0
|
|
20250103,163300,71154360,5510,5510,5510,5510,0
|
|
20250103,163200,71154360,5510,5510,5510,5510,0
|
|
20250103,163100,71154360,5510,5510,5510,5510,0
|
|
20250103,163000,71154360,5510,5510,5510,5510,0
|
|
20250103,162900,71154360,5510,5510,5510,5510,0
|
|
20250103,162800,71154360,5510,5510,5510,5510,0
|
|
20250103,162700,71154360,5510,5510,5510,5510,0
|
|
20250103,162600,71154360,5510,5510,5510,5510,0
|
|
20250103,162500,71154360,5510,5510,5510,5510,0
|
|
20250103,162400,71154360,5510,5510,5510,5510,0
|
|
20250103,162300,71154360,5510,5510,5510,5510,0
|
|
20250103,162200,71154360,5510,5510,5510,5510,0
|
|
20250103,162100,71154360,5510,5510,5510,5510,0
|
|
20250103,162000,71154360,5510,5510,5510,5510,0
|
|
20250103,161900,71154360,5510,5510,5510,5510,0
|
|
20250103,161800,71154360,5510,5510,5510,5510,0
|
|
20250103,161700,71154360,5510,5510,5510,5510,0
|
|
20250103,161600,71154360,5510,5510,5510,5510,0
|
|
20250103,161500,71154360,5510,5510,5510,5510,0
|
|
20250103,161400,71154360,5510,5510,5510,5510,0
|
|
20250103,161300,71154360,5510,5510,5510,5510,250
|
|
20250103,161200,71154360,5510,5510,5510,5510,0
|
|
20250103,161100,71154360,5510,5510,5510,5510,0
|
|
20250103,161000,71154360,5510,5510,5510,5510,0
|
|
20250103,160900,71154360,5510,5510,5510,5510,0
|
|
20250103,160800,71154360,5510,5510,5510,5510,0
|
|
20250103,160700,71154360,5510,5510,5510,5510,0
|
|
20250103,160600,71154360,5510,5510,5510,5510,0
|
|
20250103,160500,71154360,5510,5510,5510,5510,0
|
|
20250103,160400,71154360,5510,5510,5510,5510,0
|
|
20250103,160300,71154360,5510,5510,5510,5510,0
|
|
20250103,160200,71154360,5510,5510,5510,5510,0
|
|
20250103,160100,71154360,5510,5510,5510,5510,0
|
|
20250103,160000,71154360,5510,5510,5510,5510,0
|
|
20250103,155900,71154360,5510,5510,5510,5510,0
|
|
20250103,155800,71154360,5510,5510,5510,5510,0
|
|
20250103,155700,71154360,5510,5510,5510,5510,0
|
|
20250103,155600,71154360,5510,5510,5510,5510,0
|
|
20250103,155500,71154360,5510,5510,5510,5510,0
|
|
20250103,155400,71154360,5510,5510,5510,5510,0
|
|
20250103,155300,71154360,5510,5510,5510,5510,0
|
|
20250103,155200,71154360,5510,5510,5510,5510,0
|
|
20250103,155100,71154360,5510,5510,5510,5510,0
|
|
20250103,155000,71154360,5510,5510,5510,5510,0
|
|
20250103,154900,71154360,5510,5510,5510,5510,0
|
|
20250103,154800,71154360,5510,5510,5510,5510,0
|
|
20250103,154700,71154360,5510,5510,5510,5510,0
|
|
20250103,154600,71154360,5510,5510,5510,5510,0
|
|
20250103,154500,71154360,5510,5510,5510,5510,0
|
|
20250103,154400,71154360,5510,5510,5510,5510,0
|
|
20250103,154300,71154360,5510,5510,5510,5510,250
|
|
20250103,154200,71154360,5510,5510,5510,5510,0
|
|
20250103,154100,71154360,5510,5510,5510,5510,0
|
|
20250103,154000,71154360,5510,5510,5510,5510,0
|
|
20250103,153900,71154360,5510,5510,5510,5510,0
|
|
20250103,153800,71154360,5510,5510,5510,5510,0
|
|
20250103,153700,71154360,5510,5510,5510,5510,0
|
|
20250103,153600,71154360,5510,5510,5510,5510,0
|
|
20250103,153500,71154360,5510,5510,5510,5510,0
|
|
20250103,153400,71154360,5510,5510,5510,5510,0
|
|
20250103,153300,71154360,5510,5510,5510,5510,0
|
|
20250103,153200,71154360,5510,5510,5510,5510,0
|
|
20250103,153100,71154360,5510,5510,5510,5510,0
|
|
20250103,153000,71154360,5510,5510,5510,5510,250
|
|
20250103,152900,69776860,5520,5520,5520,5520,0
|
|
20250103,152800,69776860,5520,5520,5520,5520,0
|
|
20250103,152700,69776860,5520,5520,5520,5520,0
|
|
20250103,152600,69776860,5520,5520,5520,5520,0
|
|
20250103,152500,69776860,5520,5520,5520,5520,0
|
|
20250103,152400,69776860,5520,5520,5520,5520,0
|
|
20250103,152300,69776860,5520,5520,5520,5520,0
|
|
20250103,152200,69776860,5520,5520,5520,5520,0
|
|
20250103,152100,69776860,5520,5520,5520,5520,0
|
|
20250103,152000,69776860,5520,5520,5520,5520,0
|
|
20250103,151900,69776860,5520,5520,5520,5520,0
|
|
20250103,151800,69776860,5520,5520,5520,5520,32
|
|
20250103,151700,69600220,5530,5530,5530,5530,0
|
|
20250103,151600,69600220,5530,5530,5530,5530,0
|
|
20250103,151500,69600220,5530,5530,5530,5530,0
|
|
20250103,151400,69600220,5530,5530,5530,5530,0
|
|
20250103,151300,69600220,5530,5530,5530,5530,20
|
|
20250103,151200,69489620,5510,5530,5530,5510,94
|
|
20250103,151100,68970780,5530,5530,5530,5530,22
|
|
20250103,151000,68849120,5530,5530,5530,5530,25
|
|
20250103,150900,68710870,5530,5530,5530,5530,135
|
|
20250103,150800,67964320,5530,5530,5530,5530,408
|
|
20250103,150700,65708080,5530,5530,5530,5530,21
|
|
20250103,150600,65591950,5530,5530,5530,5530,0
|
|
20250103,150500,65591950,5530,5530,5530,5530,0
|
|
20250103,150400,65591950,5530,5530,5530,5530,0
|
|
20250103,150300,65591950,5530,5530,5530,5530,26
|
|
20250103,150200,65448170,5530,5530,5530,5530,0
|
|
20250103,150100,65448170,5530,5530,5530,5530,0
|
|
20250103,150000,65448170,5530,5530,5530,5530,0
|
|
20250103,145900,65448170,5530,5530,5530,5530,0
|
|
20250103,145800,65448170,5530,5530,5530,5530,0
|
|
20250103,145700,65448170,5530,5530,5530,5530,0
|
|
20250103,145600,65448170,5530,5530,5530,5530,0
|
|
20250103,145500,65448170,5530,5530,5530,5530,2
|
|
20250103,145400,65437110,5530,5530,5530,5530,0
|
|
20250103,145300,65437110,5530,5520,5530,5520,10
|
|
20250103,145200,65381890,5530,5530,5530,5530,0
|
|
20250103,145100,65381890,5530,5530,5530,5530,0
|
|
20250103,145000,65381890,5530,5530,5530,5530,0
|
|
20250103,144900,65381890,5530,5530,5530,5530,0
|
|
20250103,144800,65381890,5530,5530,5530,5530,0
|
|
20250103,144700,65381890,5530,5530,5530,5530,0
|
|
20250103,144600,65381890,5530,5530,5530,5530,26
|
|
20250103,144500,65238110,5530,5530,5530,5530,0
|
|
20250103,144400,65238110,5530,5530,5530,5530,0
|
|
20250103,144300,65238110,5530,5530,5530,5530,0
|
|
20250103,144200,65238110,5530,5530,5530,5530,0
|
|
20250103,144100,65238110,5530,5530,5530,5530,0
|
|
20250103,144000,65238110,5530,5530,5530,5530,1
|
|
20250103,143900,65232580,5520,5520,5520,5520,0
|
|
20250103,143800,65232580,5520,5520,5520,5520,0
|
|
20250103,143700,65232580,5520,5520,5520,5520,0
|
|
20250103,143600,65232580,5520,5520,5520,5520,0
|
|
20250103,143500,65232580,5520,5520,5520,5520,7
|
|
20250103,143400,65193940,5530,5530,5530,5530,0
|
|
20250103,143300,65193940,5530,5530,5530,5530,0
|
|
20250103,143200,65193940,5530,5530,5530,5530,0
|
|
20250103,143100,65193940,5530,5530,5530,5530,0
|
|
20250103,143000,65193940,5530,5530,5530,5530,0
|
|
20250103,142900,65193940,5530,5530,5530,5530,0
|
|
20250103,142800,65193940,5530,5530,5530,5530,3
|
|
20250103,142700,65177350,5530,5530,5530,5530,0
|
|
20250103,142600,65177350,5530,5500,5530,5470,65
|
|
20250103,142500,64819880,5530,5500,5530,5500,61
|
|
20250103,142400,64483780,5510,5510,5510,5510,0
|
|
20250103,142300,64483780,5510,5510,5510,5510,0
|
|
20250103,142200,64483780,5510,5510,5510,5510,0
|
|
20250103,142100,64483780,5510,5510,5510,5510,0
|
|
20250103,142000,64483780,5510,5510,5510,5510,0
|
|
20250103,141900,64483780,5510,5510,5510,5510,0
|
|
20250103,141800,64483780,5510,5510,5510,5510,0
|
|
20250103,141700,64483780,5510,5510,5510,5510,1
|
|
20250103,141600,64478270,5460,5500,5500,5460,30
|
|
20250103,141500,64313630,5520,5510,5520,5510,2
|
|
20250103,141400,64302600,5500,5510,5510,5500,19
|
|
20250103,141300,64198090,5500,5500,5500,5500,0
|
|
20250103,141200,64198090,5500,5500,5500,5500,18
|
|
20250103,141100,64099090,5520,5500,5520,5450,1279
|
|
20250103,141000,57111980,5520,5520,5520,5520,0
|
|
20250103,140900,57111980,5520,5520,5520,5520,0
|
|
20250103,140800,57111980,5520,5520,5520,5520,0
|
|
20250103,140700,57111980,5520,5520,5520,5520,0
|
|
20250103,140600,57111980,5520,5520,5520,5520,0
|
|
20250103,140500,57111980,5520,5520,5520,5520,0
|
|
20250103,140400,57111980,5520,5520,5520,5520,0
|
|
20250103,140300,57111980,5520,5520,5520,5520,1
|
|
20250103,140200,57106460,5520,5520,5520,5520,0
|
|
20250103,140100,57106460,5520,5520,5520,5520,0
|
|
20250103,140000,57106460,5520,5520,5520,5520,1
|
|
20250103,135900,57100940,5500,5520,5520,5500,59
|
|
20250103,135800,56776060,5520,5520,5520,5520,0
|
|
20250103,135700,56776060,5520,5520,5520,5520,1
|
|
20250103,135600,56770540,5500,5510,5510,5500,123
|
|
20250103,135500,56094010,5500,5500,5500,5500,0
|
|
20250103,135400,56094010,5500,5500,5500,5500,70
|
|
20250103,135300,55709010,5510,5510,5510,5510,0
|
|
20250103,135200,55709010,5510,5510,5510,5510,1
|
|
20250103,135100,55703500,5500,5500,5500,5500,0
|
|
20250103,135000,55703500,5500,5500,5500,5500,0
|
|
20250103,134900,55703500,5500,5500,5500,5500,0
|
|
20250103,134800,55703500,5500,5500,5500,5500,0
|
|
20250103,134700,55703500,5500,5500,5500,5500,20
|
|
20250103,134600,55593500,5520,5520,5520,5520,1
|
|
20250103,134500,55587980,5500,5500,5500,5500,40
|
|
20250103,134400,55367980,5500,5500,5500,5500,0
|
|
20250103,134300,55367980,5500,5500,5500,5500,0
|
|
20250103,134200,55367980,5500,5510,5510,5500,510
|
|
20250103,134100,52562970,5520,5520,5520,5520,0
|
|
20250103,134000,52562970,5520,5520,5520,5520,0
|
|
20250103,133900,52562970,5520,5520,5520,5520,0
|
|
20250103,133800,52562970,5520,5520,5520,5520,19
|
|
20250103,133700,52458090,5520,5520,5520,5520,118
|
|
20250103,133600,51806730,5530,5530,5530,5530,0
|
|
20250103,133500,51806730,5530,5530,5530,5530,0
|
|
20250103,133400,51806730,5530,5530,5530,5530,0
|
|
20250103,133300,51806730,5530,5530,5530,5530,28
|
|
20250103,133200,51651890,5530,5530,5530,5530,10
|
|
20250103,133100,51596590,5520,5520,5520,5520,88
|
|
20250103,133000,51110830,5520,5520,5520,5520,0
|
|
20250103,132900,51110830,5520,5520,5520,5520,0
|
|
20250103,132800,51110830,5520,5520,5520,5520,0
|
|
20250103,132700,51110830,5520,5520,5520,5520,1
|
|
20250103,132600,51105310,5500,5500,5500,5500,244
|
|
20250103,132500,49763310,5500,5500,5500,5500,0
|
|
20250103,132400,49763310,5500,5500,5500,5500,19
|
|
20250103,132300,49658810,5500,5500,5500,5500,0
|
|
20250103,132200,49658810,5500,5500,5500,5500,19
|
|
20250103,132100,49554310,5500,5500,5500,5500,19
|
|
20250103,132000,49449810,5500,5500,5500,5500,0
|
|
20250103,131900,49449810,5500,5500,5500,5500,19
|
|
20250103,131800,49345310,5500,5500,5500,5500,1
|
|
20250103,131700,49339810,5500,5500,5500,5500,19
|
|
20250103,131600,49235310,5500,5500,5500,5500,0
|
|
20250103,131500,49235310,5500,5500,5500,5500,40
|
|
20250103,131400,49015310,5520,5520,5520,5520,1
|
|
20250103,131300,49009790,5500,5500,5500,5500,0
|
|
20250103,131200,49009790,5500,5500,5500,5500,19
|
|
20250103,131100,48905290,5500,5500,5500,5500,0
|
|
20250103,131000,48905290,5500,5500,5500,5500,19
|
|
20250103,130900,48800790,5500,5500,5500,5500,69
|
|
20250103,130800,48421290,5520,5520,5520,5520,0
|
|
20250103,130700,48421290,5520,5520,5520,5520,0
|
|
20250103,130600,48421290,5520,5520,5520,5520,0
|
|
20250103,130500,48421290,5520,5520,5520,5520,0
|
|
20250103,130400,48421290,5520,5490,5520,5490,49
|
|
20250103,130300,48151920,5500,5490,5500,5490,33
|
|
20250103,130200,47970550,5500,5500,5500,5500,19
|
|
20250103,130100,47866050,5500,5520,5520,5500,44
|
|
20250103,130000,47624030,5500,5500,5500,5500,100
|
|
20250103,125900,47074030,5520,5520,5520,5520,0
|
|
20250103,125800,47074030,5520,5520,5520,5520,0
|
|
20250103,125700,47074030,5520,5520,5520,5520,0
|
|
20250103,125600,47074030,5520,5520,5520,5520,0
|
|
20250103,125500,47074030,5520,5520,5520,5520,0
|
|
20250103,125400,47074030,5520,5520,5520,5520,0
|
|
20250103,125300,47074030,5520,5520,5520,5520,0
|
|
20250103,125200,47074030,5520,5520,5520,5520,0
|
|
20250103,125100,47074030,5520,5520,5520,5520,0
|
|
20250103,125000,47074030,5520,5520,5520,5520,1
|
|
20250103,124900,47068510,5480,5480,5480,5480,0
|
|
20250103,124800,47068510,5480,5480,5480,5480,0
|
|
20250103,124700,47068510,5480,5480,5480,5480,0
|
|
20250103,124600,47068510,5480,5480,5480,5480,0
|
|
20250103,124500,47068510,5480,5500,5500,5480,62
|
|
20250103,124400,46727990,5520,5510,5520,5510,4
|
|
20250103,124300,46705940,5500,5500,5500,5500,0
|
|
20250103,124200,46705940,5500,5500,5500,5500,0
|
|
20250103,124100,46705940,5500,5500,5500,5500,19
|
|
20250103,124000,46601440,5500,5500,5500,5500,0
|
|
20250103,123900,46601440,5500,5500,5500,5500,19
|
|
20250103,123800,46496940,5500,5500,5500,5500,0
|
|
20250103,123700,46496940,5500,5500,5500,5500,19
|
|
20250103,123600,46392440,5500,5500,5500,5500,58
|
|
20250103,123500,46073440,5510,5510,5510,5510,2
|
|
20250103,123400,46062420,5520,5520,5520,5520,0
|
|
20250103,123300,46062420,5520,5520,5520,5520,0
|
|
20250103,123200,46062420,5520,5520,5520,5520,1
|
|
20250103,123100,46056900,5500,5500,5500,5500,0
|
|
20250103,123000,46056900,5500,5490,5500,5480,245
|
|
20250103,122900,44712400,5500,5500,5500,5500,155
|
|
20250103,122800,43859900,5530,5530,5530,5530,0
|
|
20250103,122700,43859900,5530,5530,5530,5530,2
|
|
20250103,122600,43848840,5530,5530,5530,5530,0
|
|
20250103,122500,43848840,5530,5530,5530,5530,0
|
|
20250103,122400,43848840,5530,5500,5530,5500,204
|
|
20250103,122300,42726810,5500,5490,5500,5490,84
|
|
20250103,122200,42264960,5500,5500,5500,5500,19
|
|
20250103,122100,42160460,5500,5500,5500,5500,100
|
|
20250103,122000,41610460,5500,5500,5500,5500,19
|
|
20250103,121900,41505960,5500,5500,5500,5500,0
|
|
20250103,121800,41505960,5500,5500,5500,5500,39
|
|
20250103,121700,41291460,5500,5500,5500,5500,95
|
|
20250103,121600,40768960,5530,5530,5530,5530,0
|
|
20250103,121500,40768960,5530,5530,5530,5530,0
|
|
20250103,121400,40768960,5530,5530,5530,5530,0
|
|
20250103,121300,40768960,5530,5530,5530,5530,1
|
|
20250103,121200,40763430,5500,5500,5500,5500,1
|
|
20250103,121100,40757930,5530,5530,5530,5530,1
|
|
20250103,121000,40752400,5500,5500,5500,5500,124
|
|
20250103,120900,40070400,5500,5500,5500,5500,0
|
|
20250103,120800,40070400,5500,5500,5500,5500,146
|
|
20250103,120700,39267400,5500,5500,5500,5500,0
|
|
20250103,120600,39267400,5500,5500,5500,5500,19
|
|
20250103,120500,39162900,5500,5500,5500,5500,10
|
|
20250103,120400,39107900,5500,5500,5500,5500,19
|
|
20250103,120300,39003400,5500,5500,5500,5500,19
|
|
20250103,120200,38898900,5500,5500,5500,5500,10
|
|
20250103,120100,38843900,5500,5500,5500,5500,25
|
|
20250103,120000,38706400,5500,5500,5500,5500,0
|
|
20250103,115900,38706400,5500,5500,5500,5500,19
|
|
20250103,115800,38601900,5500,5500,5500,5500,29
|
|
20250103,115700,38442400,5500,5500,5500,5500,0
|
|
20250103,115600,38442400,5500,5500,5500,5490,154
|
|
20250103,115500,37595700,5530,5530,5530,5530,0
|
|
20250103,115400,37595700,5530,5530,5530,5530,0
|
|
20250103,115300,37595700,5530,5530,5530,5530,0
|
|
20250103,115200,37595700,5530,5530,5530,5530,0
|
|
20250103,115100,37595700,5530,5530,5530,5530,0
|
|
20250103,115000,37595700,5530,5530,5530,5530,0
|
|
20250103,114900,37595700,5530,5530,5530,5530,0
|
|
20250103,114800,37595700,5530,5530,5530,5530,0
|
|
20250103,114700,37595700,5530,5500,5530,5490,577
|
|
20250103,114600,34427200,5530,5530,5530,5530,0
|
|
20250103,114500,34427200,5530,5530,5530,5530,0
|
|
20250103,114400,34427200,5530,5530,5530,5530,0
|
|
20250103,114300,34427200,5530,5530,5530,5530,1
|
|
20250103,114200,34421670,5490,5490,5490,5490,0
|
|
20250103,114100,34421670,5490,5490,5490,5490,0
|
|
20250103,114000,34421670,5490,5490,5490,5490,0
|
|
20250103,113900,34421670,5490,5490,5490,5490,0
|
|
20250103,113800,34421670,5490,5490,5490,5490,0
|
|
20250103,113700,34421670,5490,5490,5490,5490,0
|
|
20250103,113600,34421670,5490,5490,5490,5490,0
|
|
20250103,113500,34421670,5490,5490,5490,5490,0
|
|
20250103,113400,34421670,5490,5490,5490,5490,0
|
|
20250103,113300,34421670,5490,5490,5490,5490,0
|
|
20250103,113200,34421670,5490,5490,5490,5490,0
|
|
20250103,113100,34421670,5490,5490,5490,5490,0
|
|
20250103,113000,34421670,5490,5490,5490,5490,0
|
|
20250103,112900,34421670,5490,5490,5490,5490,0
|
|
20250103,112800,34421670,5490,5490,5490,5490,0
|
|
20250103,112700,34421670,5490,5490,5490,5490,0
|
|
20250103,112600,34421670,5490,5490,5490,5490,0
|
|
20250103,112500,34421670,5490,5510,5510,5490,364
|
|
20250103,112400,32420140,5530,5530,5530,5530,0
|
|
20250103,112300,32420140,5530,5530,5530,5530,0
|
|
20250103,112200,32420140,5530,5530,5530,5530,0
|
|
20250103,112100,32420140,5530,5510,5530,5510,1107
|
|
20250103,112000,26318430,5530,5530,5530,5530,0
|
|
20250103,111900,26318430,5530,5530,5530,5530,0
|
|
20250103,111800,26318430,5530,5530,5530,5530,0
|
|
20250103,111700,26318430,5530,5530,5530,5530,0
|
|
20250103,111600,26318430,5530,5530,5530,5530,0
|
|
20250103,111500,26318430,5530,5530,5530,5530,0
|
|
20250103,111400,26318430,5530,5530,5530,5530,0
|
|
20250103,111300,26318430,5530,5530,5530,5530,0
|
|
20250103,111200,26318430,5530,5530,5530,5530,0
|
|
20250103,111100,26318430,5530,5530,5530,5530,0
|
|
20250103,111000,26318430,5530,5530,5530,5530,0
|
|
20250103,110900,26318430,5530,5510,5530,5510,87
|
|
20250103,110800,25838120,5510,5510,5510,5510,0
|
|
20250103,110700,25838120,5510,5510,5510,5510,0
|
|
20250103,110600,25838120,5510,5510,5510,5510,0
|
|
20250103,110500,25838120,5510,5510,5510,5510,1
|
|
20250103,110400,25832610,5500,5500,5500,5500,0
|
|
20250103,110300,25832610,5500,5500,5500,5500,0
|
|
20250103,110200,25832610,5500,5500,5500,5500,0
|
|
20250103,110100,25832610,5500,5500,5500,5500,6
|
|
20250103,110000,25799610,5510,5510,5510,5510,1
|
|
20250103,105900,25794100,5500,5500,5500,5500,19
|
|
20250103,105800,25689600,5510,5510,5510,5510,1
|
|
20250103,105700,25684090,5500,5500,5500,5500,19
|
|
20250103,105600,25579590,5510,5510,5510,5510,1
|
|
20250103,105500,25574080,5500,5480,5520,5480,56
|
|
20250103,105400,25265890,5480,5450,5480,5450,26
|
|
20250103,105300,25124160,5450,5450,5450,5450,0
|
|
20250103,105200,25124160,5450,5490,5490,5450,29
|
|
20250103,105100,24965350,5490,5490,5490,5490,0
|
|
20250103,105000,24965350,5490,5490,5490,5490,19
|
|
20250103,104900,24861040,5490,5490,5490,5490,1
|
|
20250103,104800,24855550,5440,5490,5490,5440,31
|
|
20250103,104700,24686750,5490,5470,5490,5440,501
|
|
20250103,104600,21959240,5460,5500,5530,5450,701
|
|
20250103,104500,18130260,5530,5530,5530,5530,0
|
|
20250103,104400,18130260,5530,5530,5530,5530,0
|
|
20250103,104300,18130260,5530,5530,5530,5530,1
|
|
20250103,104200,18124730,5500,5510,5510,5500,200
|
|
20250103,104100,17024700,5530,5530,5530,5530,0
|
|
20250103,104000,17024700,5530,5530,5530,5530,0
|
|
20250103,103900,17024700,5530,5530,5530,5530,0
|
|
20250103,103800,17024700,5530,5530,5530,5530,10
|
|
20250103,103700,16969400,5530,5530,5530,5530,0
|
|
20250103,103600,16969400,5530,5530,5530,5530,0
|
|
20250103,103500,16969400,5530,5530,5530,5530,0
|
|
20250103,103400,16969400,5530,5530,5530,5530,3
|
|
20250103,103300,16952810,5530,5530,5530,5530,0
|
|
20250103,103200,16952810,5530,5530,5530,5530,0
|
|
20250103,103100,16952810,5530,5510,5530,5500,101
|
|
20250103,103000,16397080,5530,5530,5530,5530,0
|
|
20250103,102900,16397080,5530,5530,5530,5530,0
|
|
20250103,102800,16397080,5530,5530,5530,5530,0
|
|
20250103,102700,16397080,5530,5530,5530,5530,3
|
|
20250103,102600,16380490,5500,5500,5500,5500,0
|
|
20250103,102500,16380490,5500,5500,5500,5500,0
|
|
20250103,102400,16380490,5500,5500,5500,5500,9
|
|
20250103,102300,16330990,5530,5530,5530,5530,0
|
|
20250103,102200,16330990,5530,5530,5530,5530,0
|
|
20250103,102100,16330990,5530,5530,5530,5530,1
|
|
20250103,102000,16325460,5500,5500,5500,5500,70
|
|
20250103,101900,15940460,5530,5530,5530,5530,0
|
|
20250103,101800,15940460,5530,5530,5530,5530,0
|
|
20250103,101700,15940460,5530,5530,5530,5530,10
|
|
20250103,101600,15885160,5530,5530,5530,5530,0
|
|
20250103,101500,15885160,5530,5500,5530,5500,17
|
|
20250103,101400,15791630,5500,5520,5520,5500,67
|
|
20250103,101300,15423090,5500,5500,5500,5500,150
|
|
20250103,101200,14598090,5530,5530,5530,5530,0
|
|
20250103,101100,14598090,5530,5530,5530,5530,0
|
|
20250103,101000,14598090,5530,5530,5530,5530,1
|
|
20250103,100900,14592560,5530,5530,5530,5530,0
|
|
20250103,100800,14592560,5530,5530,5530,5530,0
|
|
20250103,100700,14592560,5530,5530,5530,5530,0
|
|
20250103,100600,14592560,5530,5530,5530,5530,0
|
|
20250103,100500,14592560,5530,5530,5530,5530,6
|
|
20250103,100400,14559380,5530,5530,5530,5530,0
|
|
20250103,100300,14559380,5530,5530,5530,5530,3
|
|
20250103,100200,14542790,5500,5530,5530,5500,268
|
|
20250103,100100,13068250,5530,5530,5530,5530,0
|
|
20250103,100000,13068250,5530,5530,5530,5530,0
|
|
20250103,095900,13068250,5530,5530,5530,5530,0
|
|
20250103,095800,13068250,5530,5530,5530,5530,180
|
|
20250103,095700,12072850,5530,5530,5530,5530,0
|
|
20250103,095600,12072850,5530,5530,5530,5530,76
|
|
20250103,095500,11652570,5540,5540,5540,5540,0
|
|
20250103,095400,11652570,5540,5540,5540,5540,0
|
|
20250103,095300,11652570,5540,5540,5540,5540,0
|
|
20250103,095200,11652570,5540,5540,5540,5540,0
|
|
20250103,095100,11652570,5540,5540,5540,5540,1
|
|
20250103,095000,11647030,5530,5530,5530,5530,0
|
|
20250103,094900,11647030,5530,5530,5530,5530,162
|
|
20250103,094800,10751170,5540,5540,5540,5540,0
|
|
20250103,094700,10751170,5540,5540,5540,5540,0
|
|
20250103,094600,10751170,5540,5540,5540,5540,0
|
|
20250103,094500,10751170,5540,5550,5550,5540,9
|
|
20250103,094400,10701300,5540,5540,5540,5540,0
|
|
20250103,094300,10701300,5540,5510,5540,5510,446
|
|
20250103,094200,8239360,5510,5510,5510,5510,8
|
|
20250103,094100,8195280,5510,5510,5510,5510,0
|
|
20250103,094000,8195280,5510,5510,5510,5510,0
|
|
20250103,093900,8195280,5510,5510,5510,5510,1
|
|
20250103,093800,8189770,5500,5500,5500,5500,0
|
|
20250103,093700,8189770,5500,5500,5500,5500,0
|
|
20250103,093600,8189770,5500,5500,5500,5500,10
|
|
20250103,093500,8134770,5500,5500,5500,5500,0
|
|
20250103,093400,8134770,5500,5500,5500,5500,38
|
|
20250103,093300,7925770,5510,5510,5510,5510,0
|
|
20250103,093200,7925770,5510,5510,5510,5510,0
|
|
20250103,093100,7925770,5510,5490,5510,5490,9
|
|
20250103,093000,7876340,5490,5490,5490,5490,1
|
|
20250103,092900,7870850,5490,5490,5490,5490,19
|
|
20250103,092800,7766540,5490,5490,5490,5490,0
|
|
20250103,092700,7766540,5490,5490,5490,5490,19
|
|
20250103,092600,7662230,5490,5490,5490,5490,0
|
|
20250103,092500,7662230,5490,5490,5490,5490,0
|
|
20250103,092400,7662230,5490,5490,5490,5490,0
|
|
20250103,092300,7662230,5490,5490,5490,5490,0
|
|
20250103,092200,7662230,5490,5510,5510,5490,505
|
|
20250103,092100,4889740,5500,5510,5510,5500,12
|
|
20250103,092000,4823730,5520,5520,5520,5520,36
|
|
20250103,091900,4625010,5520,5520,5520,5520,0
|
|
20250103,091800,4625010,5520,5520,5520,5520,0
|
|
20250103,091700,4625010,5520,5520,5520,5520,1
|
|
20250103,091600,4619490,5500,5500,5500,5500,0
|
|
20250103,091500,4619490,5500,5500,5500,5500,0
|
|
20250103,091400,4619490,5500,5500,5500,5500,24
|
|
20250103,091300,4487490,5560,5560,5560,5560,100
|
|
20250103,091200,3931490,5560,5490,5560,5490,201
|
|
20250103,091100,2815710,5460,5470,5470,5460,11
|
|
20250103,091000,2755640,5490,5380,5590,5380,79
|
|
20250103,090900,2326190,5380,5380,5380,5380,0
|
|
20250103,090800,2326190,5380,5380,5380,5380,0
|
|
20250103,090700,2326190,5380,5400,5400,5370,76
|
|
20250103,090600,1916840,5400,5400,5400,5400,0
|
|
20250103,090500,1916840,5400,5400,5400,5400,0
|
|
20250103,090400,1916840,5400,5400,5400,5400,20
|
|
20250103,090300,1808840,5350,5350,5350,5350,96
|
|
20250103,090200,1295240,5380,5380,5380,5380,1
|
|
20250103,090100,1289860,5330,5330,5330,5330,0
|
|
20250103,090000,1289860,5330,5330,5330,5330,242
|