676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,201300,22445420,5750,5750,5750,5750,500
|
|
20250109,201200,22445420,5750,5750,5750,5750,0
|
|
20250109,201100,22445420,5750,5750,5750,5750,0
|
|
20250109,201000,22445420,5750,5750,5750,5750,0
|
|
20250109,200900,22445420,5750,5750,5750,5750,0
|
|
20250109,200800,22445420,5750,5750,5750,5750,0
|
|
20250109,200700,22445420,5750,5750,5750,5750,0
|
|
20250109,200600,22445420,5750,5750,5750,5750,0
|
|
20250109,200500,22445420,5750,5750,5750,5750,0
|
|
20250109,200400,22445420,5750,5750,5750,5750,0
|
|
20250109,200300,22445420,5750,5750,5750,5750,0
|
|
20250109,200200,22445420,5750,5750,5750,5750,0
|
|
20250109,200100,22445420,5750,5750,5750,5750,0
|
|
20250109,200000,22445420,5750,5750,5750,5750,0
|
|
20250109,195900,22445420,5750,5750,5750,5750,0
|
|
20250109,195800,22445420,5750,5750,5750,5750,0
|
|
20250109,195700,22445420,5750,5750,5750,5750,0
|
|
20250109,195600,22445420,5750,5750,5750,5750,0
|
|
20250109,195500,22445420,5750,5750,5750,5750,0
|
|
20250109,195400,22445420,5750,5750,5750,5750,0
|
|
20250109,195300,22445420,5750,5750,5750,5750,0
|
|
20250109,195200,22445420,5750,5750,5750,5750,0
|
|
20250109,195100,22445420,5750,5750,5750,5750,0
|
|
20250109,195000,22445420,5750,5750,5750,5750,0
|
|
20250109,194900,22445420,5750,5750,5750,5750,0
|
|
20250109,194800,22445420,5750,5750,5750,5750,0
|
|
20250109,194700,22445420,5750,5750,5750,5750,0
|
|
20250109,194600,22445420,5750,5750,5750,5750,0
|
|
20250109,194500,22445420,5750,5750,5750,5750,0
|
|
20250109,194400,22445420,5750,5750,5750,5750,0
|
|
20250109,194300,22445420,5750,5750,5750,5750,500
|
|
20250109,194200,22445420,5750,5750,5750,5750,0
|
|
20250109,194100,22445420,5750,5750,5750,5750,0
|
|
20250109,194000,22445420,5750,5750,5750,5750,0
|
|
20250109,193900,22445420,5750,5750,5750,5750,0
|
|
20250109,193800,22445420,5750,5750,5750,5750,0
|
|
20250109,193700,22445420,5750,5750,5750,5750,0
|
|
20250109,193600,22445420,5750,5750,5750,5750,0
|
|
20250109,193500,22445420,5750,5750,5750,5750,0
|
|
20250109,193400,22445420,5750,5750,5750,5750,0
|
|
20250109,193300,22445420,5750,5750,5750,5750,0
|
|
20250109,193200,22445420,5750,5750,5750,5750,0
|
|
20250109,193100,22445420,5750,5750,5750,5750,0
|
|
20250109,193000,22445420,5750,5750,5750,5750,0
|
|
20250109,192900,22445420,5750,5750,5750,5750,0
|
|
20250109,192800,22445420,5750,5750,5750,5750,0
|
|
20250109,192700,22445420,5750,5750,5750,5750,0
|
|
20250109,192600,22445420,5750,5750,5750,5750,0
|
|
20250109,192500,22445420,5750,5750,5750,5750,0
|
|
20250109,192400,22445420,5750,5750,5750,5750,0
|
|
20250109,192300,22445420,5750,5750,5750,5750,0
|
|
20250109,192200,22445420,5750,5750,5750,5750,0
|
|
20250109,192100,22445420,5750,5750,5750,5750,0
|
|
20250109,192000,22445420,5750,5750,5750,5750,0
|
|
20250109,191900,22445420,5750,5750,5750,5750,0
|
|
20250109,191800,22445420,5750,5750,5750,5750,0
|
|
20250109,191700,22445420,5750,5750,5750,5750,0
|
|
20250109,191600,22445420,5750,5750,5750,5750,0
|
|
20250109,191500,22445420,5750,5750,5750,5750,0
|
|
20250109,191400,22445420,5750,5750,5750,5750,0
|
|
20250109,191300,22445420,5750,5750,5750,5750,500
|
|
20250109,191200,22445420,5750,5750,5750,5750,0
|
|
20250109,191100,22445420,5750,5750,5750,5750,0
|
|
20250109,191000,22445420,5750,5750,5750,5750,0
|
|
20250109,190900,22445420,5750,5750,5750,5750,0
|
|
20250109,190800,22445420,5750,5750,5750,5750,0
|
|
20250109,190700,22445420,5750,5750,5750,5750,0
|
|
20250109,190600,22445420,5750,5750,5750,5750,0
|
|
20250109,190500,22445420,5750,5750,5750,5750,0
|
|
20250109,190400,22445420,5750,5750,5750,5750,0
|
|
20250109,190300,22445420,5750,5750,5750,5750,0
|
|
20250109,190200,22445420,5750,5750,5750,5750,0
|
|
20250109,190100,22445420,5750,5750,5750,5750,0
|
|
20250109,190000,22445420,5750,5750,5750,5750,0
|
|
20250109,185900,22445420,5750,5750,5750,5750,0
|
|
20250109,185800,22445420,5750,5750,5750,5750,0
|
|
20250109,185700,22445420,5750,5750,5750,5750,0
|
|
20250109,185600,22445420,5750,5750,5750,5750,0
|
|
20250109,185500,22445420,5750,5750,5750,5750,0
|
|
20250109,185400,22445420,5750,5750,5750,5750,0
|
|
20250109,185300,22445420,5750,5750,5750,5750,0
|
|
20250109,185200,22445420,5750,5750,5750,5750,0
|
|
20250109,185100,22445420,5750,5750,5750,5750,0
|
|
20250109,185000,22445420,5750,5750,5750,5750,0
|
|
20250109,184900,22445420,5750,5750,5750,5750,0
|
|
20250109,184800,22445420,5750,5750,5750,5750,0
|
|
20250109,184700,22445420,5750,5750,5750,5750,0
|
|
20250109,184600,22445420,5750,5750,5750,5750,0
|
|
20250109,184500,22445420,5750,5750,5750,5750,0
|
|
20250109,184400,22445420,5750,5750,5750,5750,0
|
|
20250109,184300,22445420,5750,5750,5750,5750,500
|
|
20250109,184200,22445420,5750,5750,5750,5750,0
|
|
20250109,184100,22445420,5750,5750,5750,5750,0
|
|
20250109,184000,22445420,5750,5750,5750,5750,0
|
|
20250109,183900,22445420,5750,5750,5750,5750,0
|
|
20250109,183800,22445420,5750,5750,5750,5750,0
|
|
20250109,183700,22445420,5750,5750,5750,5750,0
|
|
20250109,183600,22445420,5750,5750,5750,5750,0
|
|
20250109,183500,22445420,5750,5750,5750,5750,0
|
|
20250109,183400,22445420,5750,5750,5750,5750,0
|
|
20250109,183300,22445420,5750,5750,5750,5750,0
|
|
20250109,183200,22445420,5750,5750,5750,5750,0
|
|
20250109,183100,22445420,5750,5750,5750,5750,0
|
|
20250109,183000,22445420,5750,5750,5750,5750,0
|
|
20250109,182900,22445420,5750,5750,5750,5750,0
|
|
20250109,182800,22445420,5750,5750,5750,5750,0
|
|
20250109,182700,22445420,5750,5750,5750,5750,0
|
|
20250109,182600,22445420,5750,5750,5750,5750,0
|
|
20250109,182500,22445420,5750,5750,5750,5750,0
|
|
20250109,182400,22445420,5750,5750,5750,5750,0
|
|
20250109,182300,22445420,5750,5750,5750,5750,0
|
|
20250109,182200,22445420,5750,5750,5750,5750,0
|
|
20250109,182100,22445420,5750,5750,5750,5750,0
|
|
20250109,182000,22445420,5750,5750,5750,5750,0
|
|
20250109,181900,22445420,5750,5750,5750,5750,0
|
|
20250109,181800,22445420,5750,5750,5750,5750,0
|
|
20250109,181700,22445420,5750,5750,5750,5750,0
|
|
20250109,181600,22445420,5750,5750,5750,5750,0
|
|
20250109,181500,22445420,5750,5750,5750,5750,0
|
|
20250109,181400,22445420,5750,5750,5750,5750,0
|
|
20250109,181300,22445420,5750,5750,5750,5750,500
|
|
20250109,181200,22445420,5750,5750,5750,5750,0
|
|
20250109,181100,22445420,5750,5750,5750,5750,0
|
|
20250109,181000,22445420,5750,5750,5750,5750,0
|
|
20250109,180900,22445420,5750,5750,5750,5750,0
|
|
20250109,180800,22445420,5750,5750,5750,5750,0
|
|
20250109,180700,22445420,5750,5750,5750,5750,0
|
|
20250109,180600,22445420,5750,5750,5750,5750,0
|
|
20250109,180500,22445420,5750,5750,5750,5750,0
|
|
20250109,180400,22445420,5750,5750,5750,5750,0
|
|
20250109,180300,22445420,5750,5750,5750,5750,0
|
|
20250109,180200,22445420,5750,5750,5750,5750,0
|
|
20250109,180100,22445420,5750,5750,5750,5750,0
|
|
20250109,180000,22445420,5750,5750,5750,5750,0
|
|
20250109,175900,22445420,5750,5750,5750,5750,0
|
|
20250109,175800,22445420,5750,5750,5750,5750,0
|
|
20250109,175700,22445420,5750,5750,5750,5750,0
|
|
20250109,175600,22445420,5750,5750,5750,5750,0
|
|
20250109,175500,22445420,5750,5750,5750,5750,0
|
|
20250109,175400,22445420,5750,5750,5750,5750,0
|
|
20250109,175300,22445420,5750,5750,5750,5750,0
|
|
20250109,175200,22445420,5750,5750,5750,5750,0
|
|
20250109,175100,22445420,5750,5750,5750,5750,0
|
|
20250109,175000,22445420,5750,5750,5750,5750,0
|
|
20250109,174900,22445420,5750,5750,5750,5750,0
|
|
20250109,174800,22445420,5750,5750,5750,5750,0
|
|
20250109,174700,22445420,5750,5750,5750,5750,0
|
|
20250109,174600,22445420,5750,5750,5750,5750,0
|
|
20250109,174500,22445420,5750,5750,5750,5750,0
|
|
20250109,174400,22445420,5750,5750,5750,5750,0
|
|
20250109,174300,22445420,5750,5750,5750,5750,500
|
|
20250109,174200,22445420,5750,5750,5750,5750,0
|
|
20250109,174100,22445420,5750,5750,5750,5750,0
|
|
20250109,174000,22445420,5750,5750,5750,5750,0
|
|
20250109,173900,22445420,5750,5750,5750,5750,0
|
|
20250109,173800,22445420,5750,5750,5750,5750,0
|
|
20250109,173700,22445420,5750,5750,5750,5750,0
|
|
20250109,173600,22445420,5750,5750,5750,5750,0
|
|
20250109,173500,22445420,5750,5750,5750,5750,0
|
|
20250109,173400,22445420,5750,5750,5750,5750,0
|
|
20250109,173300,22445420,5750,5750,5750,5750,0
|
|
20250109,173200,22445420,5750,5750,5750,5750,0
|
|
20250109,173100,22445420,5750,5750,5750,5750,0
|
|
20250109,173000,22445420,5750,5750,5750,5750,0
|
|
20250109,172900,22445420,5750,5750,5750,5750,0
|
|
20250109,172800,22445420,5750,5750,5750,5750,0
|
|
20250109,172700,22445420,5750,5750,5750,5750,0
|
|
20250109,172600,22445420,5750,5750,5750,5750,0
|
|
20250109,172500,22445420,5750,5750,5750,5750,0
|
|
20250109,172400,22445420,5750,5750,5750,5750,0
|
|
20250109,172300,22445420,5750,5750,5750,5750,0
|
|
20250109,172200,22445420,5750,5750,5750,5750,0
|
|
20250109,172100,22445420,5750,5750,5750,5750,0
|
|
20250109,172000,22445420,5750,5750,5750,5750,0
|
|
20250109,171900,22445420,5750,5750,5750,5750,0
|
|
20250109,171800,22445420,5750,5750,5750,5750,0
|
|
20250109,171700,22445420,5750,5750,5750,5750,0
|
|
20250109,171600,22445420,5750,5750,5750,5750,0
|
|
20250109,171500,22445420,5750,5750,5750,5750,0
|
|
20250109,171400,22445420,5750,5750,5750,5750,0
|
|
20250109,171300,22445420,5750,5750,5750,5750,500
|
|
20250109,171200,22445420,5750,5750,5750,5750,0
|
|
20250109,171100,22445420,5750,5750,5750,5750,0
|
|
20250109,171000,22445420,5750,5750,5750,5750,0
|
|
20250109,170900,22445420,5750,5750,5750,5750,0
|
|
20250109,170800,22445420,5750,5750,5750,5750,0
|
|
20250109,170700,22445420,5750,5750,5750,5750,0
|
|
20250109,170600,22445420,5750,5750,5750,5750,0
|
|
20250109,170500,22445420,5750,5750,5750,5750,0
|
|
20250109,170400,22445420,5750,5750,5750,5750,0
|
|
20250109,170300,22445420,5750,5750,5750,5750,0
|
|
20250109,170200,22445420,5750,5750,5750,5750,0
|
|
20250109,170100,22445420,5750,5750,5750,5750,0
|
|
20250109,170000,22445420,5750,5750,5750,5750,0
|
|
20250109,165900,22445420,5750,5750,5750,5750,0
|
|
20250109,165800,22445420,5750,5750,5750,5750,0
|
|
20250109,165700,22445420,5750,5750,5750,5750,0
|
|
20250109,165600,22445420,5750,5750,5750,5750,0
|
|
20250109,165500,22445420,5750,5750,5750,5750,0
|
|
20250109,165400,22445420,5750,5750,5750,5750,0
|
|
20250109,165300,22445420,5750,5750,5750,5750,0
|
|
20250109,165200,22445420,5750,5750,5750,5750,0
|
|
20250109,165100,22445420,5750,5750,5750,5750,0
|
|
20250109,165000,22445420,5750,5750,5750,5750,0
|
|
20250109,164900,22445420,5750,5750,5750,5750,0
|
|
20250109,164800,22445420,5750,5750,5750,5750,0
|
|
20250109,164700,22445420,5750,5750,5750,5750,0
|
|
20250109,164600,22445420,5750,5750,5750,5750,0
|
|
20250109,164500,22445420,5750,5750,5750,5750,0
|
|
20250109,164400,22445420,5750,5750,5750,5750,0
|
|
20250109,164300,22445420,5750,5750,5750,5750,500
|
|
20250109,164200,22445420,5750,5750,5750,5750,0
|
|
20250109,164100,22445420,5750,5750,5750,5750,0
|
|
20250109,164000,22445420,5750,5750,5750,5750,0
|
|
20250109,163900,22445420,5750,5750,5750,5750,0
|
|
20250109,163800,22445420,5750,5750,5750,5750,0
|
|
20250109,163700,22445420,5750,5750,5750,5750,0
|
|
20250109,163600,22445420,5750,5750,5750,5750,0
|
|
20250109,163500,22445420,5750,5750,5750,5750,0
|
|
20250109,163400,22445420,5750,5750,5750,5750,0
|
|
20250109,163300,22445420,5750,5750,5750,5750,0
|
|
20250109,163200,22445420,5750,5750,5750,5750,0
|
|
20250109,163100,22445420,5750,5750,5750,5750,0
|
|
20250109,163000,22445420,5750,5750,5750,5750,0
|
|
20250109,162900,22445420,5750,5750,5750,5750,0
|
|
20250109,162800,22445420,5750,5750,5750,5750,0
|
|
20250109,162700,22445420,5750,5750,5750,5750,0
|
|
20250109,162600,22445420,5750,5750,5750,5750,0
|
|
20250109,162500,22445420,5750,5750,5750,5750,0
|
|
20250109,162400,22445420,5750,5750,5750,5750,0
|
|
20250109,162300,22445420,5750,5750,5750,5750,0
|
|
20250109,162200,22445420,5750,5750,5750,5750,0
|
|
20250109,162100,22445420,5750,5750,5750,5750,0
|
|
20250109,162000,22445420,5750,5750,5750,5750,0
|
|
20250109,161900,22445420,5750,5750,5750,5750,0
|
|
20250109,161800,22445420,5750,5750,5750,5750,0
|
|
20250109,161700,22445420,5750,5750,5750,5750,0
|
|
20250109,161600,22445420,5750,5750,5750,5750,0
|
|
20250109,161500,22445420,5750,5750,5750,5750,0
|
|
20250109,161400,22445420,5750,5750,5750,5750,0
|
|
20250109,161300,22445420,5750,5750,5750,5750,500
|
|
20250109,161200,22445420,5750,5750,5750,5750,0
|
|
20250109,161100,22445420,5750,5750,5750,5750,0
|
|
20250109,161000,22445420,5750,5750,5750,5750,0
|
|
20250109,160900,22445420,5750,5750,5750,5750,0
|
|
20250109,160800,22445420,5750,5750,5750,5750,0
|
|
20250109,160700,22445420,5750,5750,5750,5750,0
|
|
20250109,160600,22445420,5750,5750,5750,5750,0
|
|
20250109,160500,22445420,5750,5750,5750,5750,0
|
|
20250109,160400,22445420,5750,5750,5750,5750,0
|
|
20250109,160300,22445420,5750,5750,5750,5750,0
|
|
20250109,160200,22445420,5750,5750,5750,5750,0
|
|
20250109,160100,22445420,5750,5750,5750,5750,0
|
|
20250109,160000,22445420,5750,5750,5750,5750,0
|
|
20250109,155900,22445420,5750,5750,5750,5750,0
|
|
20250109,155800,22445420,5750,5750,5750,5750,0
|
|
20250109,155700,22445420,5750,5750,5750,5750,0
|
|
20250109,155600,22445420,5750,5750,5750,5750,0
|
|
20250109,155500,22445420,5750,5750,5750,5750,0
|
|
20250109,155400,22445420,5750,5750,5750,5750,0
|
|
20250109,155300,22445420,5750,5750,5750,5750,0
|
|
20250109,155200,22445420,5750,5750,5750,5750,0
|
|
20250109,155100,22445420,5750,5750,5750,5750,0
|
|
20250109,155000,22445420,5750,5750,5750,5750,0
|
|
20250109,154900,22445420,5750,5750,5750,5750,0
|
|
20250109,154800,22445420,5750,5750,5750,5750,0
|
|
20250109,154700,22445420,5750,5750,5750,5750,0
|
|
20250109,154600,22445420,5750,5750,5750,5750,0
|
|
20250109,154500,22445420,5750,5750,5750,5750,0
|
|
20250109,154400,22445420,5750,5750,5750,5750,0
|
|
20250109,154300,22445420,5750,5750,5750,5750,500
|
|
20250109,154200,22445420,5750,5750,5750,5750,0
|
|
20250109,154100,22445420,5750,5750,5750,5750,0
|
|
20250109,154000,22445420,5750,5750,5750,5750,0
|
|
20250109,153900,22445420,5750,5750,5750,5750,0
|
|
20250109,153800,22445420,5750,5750,5750,5750,0
|
|
20250109,153700,22445420,5750,5750,5750,5750,0
|
|
20250109,153600,22445420,5750,5750,5750,5750,0
|
|
20250109,153500,22445420,5750,5750,5750,5750,0
|
|
20250109,153400,22445420,5750,5750,5750,5750,0
|
|
20250109,153300,22445420,5750,5750,5750,5750,0
|
|
20250109,153200,22445420,5750,5750,5750,5750,0
|
|
20250109,153100,22445420,5750,5750,5750,5750,0
|
|
20250109,153000,22445420,5750,5750,5750,5750,500
|
|
20250109,152900,19570420,5700,5700,5700,5700,0
|
|
20250109,152800,19570420,5700,5700,5700,5700,0
|
|
20250109,152700,19570420,5700,5700,5700,5700,0
|
|
20250109,152600,19570420,5700,5700,5700,5700,0
|
|
20250109,152500,19570420,5700,5700,5700,5700,0
|
|
20250109,152400,19570420,5700,5700,5700,5700,0
|
|
20250109,152300,19570420,5700,5700,5700,5700,0
|
|
20250109,152200,19570420,5700,5700,5700,5700,0
|
|
20250109,152100,19570420,5700,5700,5700,5700,0
|
|
20250109,152000,19570420,5700,5700,5700,5700,0
|
|
20250109,151900,19570420,5700,5720,5720,5700,2
|
|
20250109,151800,19559000,5730,5730,5730,5730,0
|
|
20250109,151700,19559000,5730,5730,5730,5730,10
|
|
20250109,151600,19501700,5740,5740,5740,5740,0
|
|
20250109,151500,19501700,5740,5740,5740,5740,0
|
|
20250109,151400,19501700,5740,5740,5740,5740,100
|
|
20250109,151300,18927700,5740,5740,5740,5740,0
|
|
20250109,151200,18927700,5740,5740,5740,5740,0
|
|
20250109,151100,18927700,5740,5740,5740,5740,0
|
|
20250109,151000,18927700,5740,5740,5740,5730,12
|
|
20250109,150900,18858920,5740,5740,5740,5740,0
|
|
20250109,150800,18858920,5740,5730,5740,5730,11
|
|
20250109,150700,18795880,5730,5730,5730,5730,2
|
|
20250109,150600,18784420,5740,5740,5740,5740,0
|
|
20250109,150500,18784420,5740,5740,5740,5740,0
|
|
20250109,150400,18784420,5740,5740,5740,5740,0
|
|
20250109,150300,18784420,5740,5740,5740,5740,0
|
|
20250109,150200,18784420,5740,5740,5740,5740,20
|
|
20250109,150100,18669620,5740,5740,5740,5740,0
|
|
20250109,150000,18669620,5740,5740,5740,5740,0
|
|
20250109,145900,18669620,5740,5740,5740,5740,0
|
|
20250109,145800,18669620,5740,5740,5740,5740,0
|
|
20250109,145700,18669620,5740,5740,5740,5740,0
|
|
20250109,145600,18669620,5740,5740,5740,5740,0
|
|
20250109,145500,18669620,5740,5740,5740,5740,0
|
|
20250109,145400,18669620,5740,5740,5740,5740,0
|
|
20250109,145300,18669620,5740,5740,5740,5740,0
|
|
20250109,145200,18669620,5740,5740,5740,5740,0
|
|
20250109,145100,18669620,5740,5740,5740,5730,12
|
|
20250109,145000,18600840,5740,5740,5740,5740,0
|
|
20250109,144900,18600840,5740,5740,5740,5740,0
|
|
20250109,144800,18600840,5740,5740,5740,5740,0
|
|
20250109,144700,18600840,5740,5740,5740,5740,0
|
|
20250109,144600,18600840,5740,5740,5740,5740,0
|
|
20250109,144500,18600840,5740,5740,5740,5740,0
|
|
20250109,144400,18600840,5740,5740,5740,5740,1
|
|
20250109,144300,18595100,5730,5730,5730,5730,0
|
|
20250109,144200,18595100,5730,5730,5730,5730,20
|
|
20250109,144100,18480500,5740,5740,5740,5740,0
|
|
20250109,144000,18480500,5740,5740,5740,5740,0
|
|
20250109,143900,18480500,5740,5740,5740,5740,0
|
|
20250109,143800,18480500,5740,5740,5740,5740,0
|
|
20250109,143700,18480500,5740,5740,5740,5740,0
|
|
20250109,143600,18480500,5740,5740,5740,5740,0
|
|
20250109,143500,18480500,5740,5740,5740,5740,0
|
|
20250109,143400,18480500,5740,5740,5740,5740,0
|
|
20250109,143300,18480500,5740,5740,5740,5740,2
|
|
20250109,143200,18469020,5750,5750,5750,5750,0
|
|
20250109,143100,18469020,5750,5750,5750,5750,0
|
|
20250109,143000,18469020,5750,5750,5750,5750,0
|
|
20250109,142900,18469020,5750,5750,5750,5750,0
|
|
20250109,142800,18469020,5750,5750,5750,5750,0
|
|
20250109,142700,18469020,5750,5750,5750,5750,0
|
|
20250109,142600,18469020,5750,5750,5750,5750,0
|
|
20250109,142500,18469020,5750,5750,5750,5750,0
|
|
20250109,142400,18469020,5750,5750,5750,5750,0
|
|
20250109,142300,18469020,5750,5750,5750,5750,0
|
|
20250109,142200,18469020,5750,5750,5750,5750,0
|
|
20250109,142100,18469020,5750,5750,5750,5750,0
|
|
20250109,142000,18469020,5750,5750,5750,5750,0
|
|
20250109,141900,18469020,5750,5750,5750,5750,0
|
|
20250109,141800,18469020,5750,5750,5750,5750,0
|
|
20250109,141700,18469020,5750,5750,5750,5750,0
|
|
20250109,141600,18469020,5750,5750,5750,5750,0
|
|
20250109,141500,18469020,5750,5730,5750,5730,20
|
|
20250109,141400,18354260,5730,5730,5730,5730,0
|
|
20250109,141300,18354260,5730,5730,5730,5730,0
|
|
20250109,141200,18354260,5730,5730,5730,5730,0
|
|
20250109,141100,18354260,5730,5730,5730,5730,0
|
|
20250109,141000,18354260,5730,5730,5730,5730,0
|
|
20250109,140900,18354260,5730,5730,5730,5730,0
|
|
20250109,140800,18354260,5730,5730,5730,5730,0
|
|
20250109,140700,18354260,5730,5730,5730,5730,1
|
|
20250109,140600,18348530,5700,5700,5700,5700,34
|
|
20250109,140500,18154730,5740,5740,5740,5740,0
|
|
20250109,140400,18154730,5740,5740,5740,5740,0
|
|
20250109,140300,18154730,5740,5740,5740,5740,0
|
|
20250109,140200,18154730,5740,5740,5740,5740,0
|
|
20250109,140100,18154730,5740,5740,5740,5740,0
|
|
20250109,140000,18154730,5740,5740,5740,5740,0
|
|
20250109,135900,18154730,5740,5720,5740,5720,400
|
|
20250109,135800,15860690,5720,5720,5720,5720,20
|
|
20250109,135700,15746290,5730,5730,5730,5730,0
|
|
20250109,135600,15746290,5730,5730,5730,5730,0
|
|
20250109,135500,15746290,5730,5730,5730,5730,0
|
|
20250109,135400,15746290,5730,5730,5730,5730,0
|
|
20250109,135300,15746290,5730,5730,5730,5730,7
|
|
20250109,135200,15706180,5730,5730,5730,5730,0
|
|
20250109,135100,15706180,5730,5730,5730,5730,0
|
|
20250109,135000,15706180,5730,5730,5730,5730,0
|
|
20250109,134900,15706180,5730,5730,5730,5730,0
|
|
20250109,134800,15706180,5730,5730,5730,5730,0
|
|
20250109,134700,15706180,5730,5730,5730,5730,0
|
|
20250109,134600,15706180,5730,5730,5730,5730,0
|
|
20250109,134500,15706180,5730,5730,5730,5730,0
|
|
20250109,134400,15706180,5730,5730,5730,5730,0
|
|
20250109,134300,15706180,5730,5730,5730,5730,0
|
|
20250109,134200,15706180,5730,5730,5730,5730,0
|
|
20250109,134100,15706180,5730,5730,5730,5730,0
|
|
20250109,134000,15706180,5730,5730,5730,5730,0
|
|
20250109,133900,15706180,5730,5730,5730,5730,0
|
|
20250109,133800,15706180,5730,5720,5730,5720,29
|
|
20250109,133700,15540290,5720,5720,5720,5720,0
|
|
20250109,133600,15540290,5720,5720,5720,5720,0
|
|
20250109,133500,15540290,5720,5720,5720,5720,0
|
|
20250109,133400,15540290,5720,5720,5720,5720,1
|
|
20250109,133300,15534570,5720,5720,5720,5720,0
|
|
20250109,133200,15534570,5720,5720,5720,5720,0
|
|
20250109,133100,15534570,5720,5720,5720,5720,0
|
|
20250109,133000,15534570,5720,5720,5720,5720,0
|
|
20250109,132900,15534570,5720,5720,5720,5720,0
|
|
20250109,132800,15534570,5720,5720,5720,5720,0
|
|
20250109,132700,15534570,5720,5720,5720,5720,0
|
|
20250109,132600,15534570,5720,5720,5720,5720,0
|
|
20250109,132500,15534570,5720,5720,5720,5720,0
|
|
20250109,132400,15534570,5720,5720,5720,5720,0
|
|
20250109,132300,15534570,5720,5720,5720,5720,0
|
|
20250109,132200,15534570,5720,5720,5720,5720,0
|
|
20250109,132100,15534570,5720,5720,5720,5720,1
|
|
20250109,132000,15528850,5730,5730,5730,5730,0
|
|
20250109,131900,15528850,5730,5730,5730,5730,0
|
|
20250109,131800,15528850,5730,5730,5730,5730,0
|
|
20250109,131700,15528850,5730,5730,5730,5730,0
|
|
20250109,131600,15528850,5730,5730,5730,5730,0
|
|
20250109,131500,15528850,5730,5730,5730,5730,0
|
|
20250109,131400,15528850,5730,5730,5730,5730,0
|
|
20250109,131300,15528850,5730,5730,5730,5730,0
|
|
20250109,131200,15528850,5730,5710,5730,5710,24
|
|
20250109,131100,15391510,5710,5710,5710,5710,7
|
|
20250109,131000,15351540,5730,5730,5730,5730,0
|
|
20250109,130900,15351540,5730,5730,5730,5730,0
|
|
20250109,130800,15351540,5730,5730,5730,5730,0
|
|
20250109,130700,15351540,5730,5730,5730,5730,0
|
|
20250109,130600,15351540,5730,5730,5730,5730,0
|
|
20250109,130500,15351540,5730,5730,5730,5730,0
|
|
20250109,130400,15351540,5730,5730,5730,5730,0
|
|
20250109,130300,15351540,5730,5730,5730,5730,0
|
|
20250109,130200,15351540,5730,5730,5730,5730,0
|
|
20250109,130100,15351540,5730,5730,5730,5730,0
|
|
20250109,130000,15351540,5730,5730,5730,5730,0
|
|
20250109,125900,15351540,5730,5730,5730,5730,0
|
|
20250109,125800,15351540,5730,5730,5730,5730,0
|
|
20250109,125700,15351540,5730,5730,5730,5730,0
|
|
20250109,125600,15351540,5730,5730,5730,5730,0
|
|
20250109,125500,15351540,5730,5730,5730,5730,1
|
|
20250109,125400,15345810,5720,5710,5730,5710,28
|
|
20250109,125300,15185670,5700,5700,5700,5700,1
|
|
20250109,125200,15179970,5730,5730,5730,5730,0
|
|
20250109,125100,15179970,5730,5730,5730,5730,0
|
|
20250109,125000,15179970,5730,5730,5730,5730,0
|
|
20250109,124900,15179970,5730,5720,5730,5720,12
|
|
20250109,124800,15111310,5730,5720,5730,5720,16
|
|
20250109,124700,15019780,5720,5710,5720,5710,7
|
|
20250109,124600,14979750,5730,5730,5730,5730,0
|
|
20250109,124500,14979750,5730,5730,5730,5730,0
|
|
20250109,124400,14979750,5730,5730,5730,5730,0
|
|
20250109,124300,14979750,5730,5730,5730,5730,0
|
|
20250109,124200,14979750,5730,5730,5730,5730,0
|
|
20250109,124100,14979750,5730,5730,5730,5730,0
|
|
20250109,124000,14979750,5730,5730,5730,5730,0
|
|
20250109,123900,14979750,5730,5730,5730,5730,0
|
|
20250109,123800,14979750,5730,5730,5730,5730,0
|
|
20250109,123700,14979750,5730,5730,5730,5730,0
|
|
20250109,123600,14979750,5730,5730,5730,5730,0
|
|
20250109,123500,14979750,5730,5730,5730,5730,0
|
|
20250109,123400,14979750,5730,5730,5730,5730,0
|
|
20250109,123300,14979750,5730,5730,5730,5730,0
|
|
20250109,123200,14979750,5730,5730,5730,5730,0
|
|
20250109,123100,14979750,5730,5730,5730,5730,0
|
|
20250109,123000,14979750,5730,5730,5730,5730,0
|
|
20250109,122900,14979750,5730,5730,5730,5730,0
|
|
20250109,122800,14979750,5730,5730,5730,5730,0
|
|
20250109,122700,14979750,5730,5730,5730,5730,0
|
|
20250109,122600,14979750,5730,5730,5730,5730,0
|
|
20250109,122500,14979750,5730,5730,5730,5730,0
|
|
20250109,122400,14979750,5730,5730,5730,5730,0
|
|
20250109,122300,14979750,5730,5730,5730,5730,0
|
|
20250109,122200,14979750,5730,5730,5730,5730,0
|
|
20250109,122100,14979750,5730,5730,5730,5730,0
|
|
20250109,122000,14979750,5730,5730,5730,5730,0
|
|
20250109,121900,14979750,5730,5730,5730,5730,0
|
|
20250109,121800,14979750,5730,5730,5730,5730,0
|
|
20250109,121700,14979750,5730,5730,5730,5730,0
|
|
20250109,121600,14979750,5730,5730,5730,5730,0
|
|
20250109,121500,14979750,5730,5730,5730,5730,0
|
|
20250109,121400,14979750,5730,5730,5730,5730,0
|
|
20250109,121300,14979750,5730,5730,5730,5730,0
|
|
20250109,121200,14979750,5730,5710,5730,5700,110
|
|
20250109,121100,14350970,5710,5710,5710,5710,0
|
|
20250109,121000,14350970,5710,5710,5710,5710,1
|
|
20250109,120900,14345260,5670,5670,5670,5670,1
|
|
20250109,120800,14339590,5720,5720,5720,5720,0
|
|
20250109,120700,14339590,5720,5720,5720,5720,0
|
|
20250109,120600,14339590,5720,5720,5720,5720,0
|
|
20250109,120500,14339590,5720,5720,5720,5720,0
|
|
20250109,120400,14339590,5720,5720,5720,5720,0
|
|
20250109,120300,14339590,5720,5720,5720,5720,0
|
|
20250109,120200,14339590,5720,5720,5720,5720,0
|
|
20250109,120100,14339590,5720,5720,5720,5720,43
|
|
20250109,120000,14093630,5770,5770,5770,5770,0
|
|
20250109,115900,14093630,5770,5770,5770,5770,0
|
|
20250109,115800,14093630,5770,5770,5770,5770,0
|
|
20250109,115700,14093630,5770,5770,5770,5770,0
|
|
20250109,115600,14093630,5770,5770,5770,5770,0
|
|
20250109,115500,14093630,5770,5770,5770,5770,0
|
|
20250109,115400,14093630,5770,5770,5770,5770,0
|
|
20250109,115300,14093630,5770,5770,5770,5770,0
|
|
20250109,115200,14093630,5770,5770,5770,5770,0
|
|
20250109,115100,14093630,5770,5770,5770,5770,0
|
|
20250109,115000,14093630,5770,5770,5770,5770,0
|
|
20250109,114900,14093630,5770,5770,5770,5770,0
|
|
20250109,114800,14093630,5770,5770,5770,5770,0
|
|
20250109,114700,14093630,5770,5770,5770,5770,0
|
|
20250109,114600,14093630,5770,5770,5770,5770,0
|
|
20250109,114500,14093630,5770,5770,5770,5770,0
|
|
20250109,114400,14093630,5770,5770,5770,5770,0
|
|
20250109,114300,14093630,5770,5770,5770,5770,0
|
|
20250109,114200,14093630,5770,5770,5770,5770,0
|
|
20250109,114100,14093630,5770,5770,5770,5770,0
|
|
20250109,114000,14093630,5770,5770,5770,5770,0
|
|
20250109,113900,14093630,5770,5770,5770,5770,0
|
|
20250109,113800,14093630,5770,5770,5770,5770,0
|
|
20250109,113700,14093630,5770,5770,5770,5770,0
|
|
20250109,113600,14093630,5770,5770,5770,5770,0
|
|
20250109,113500,14093630,5770,5770,5770,5770,0
|
|
20250109,113400,14093630,5770,5770,5770,5770,0
|
|
20250109,113300,14093630,5770,5770,5770,5770,0
|
|
20250109,113200,14093630,5770,5770,5770,5770,0
|
|
20250109,113100,14093630,5770,5770,5770,5770,0
|
|
20250109,113000,14093630,5770,5770,5770,5770,0
|
|
20250109,112900,14093630,5770,5770,5770,5770,0
|
|
20250109,112800,14093630,5770,5770,5770,5770,0
|
|
20250109,112700,14093630,5770,5770,5770,5770,0
|
|
20250109,112600,14093630,5770,5750,5770,5750,275
|
|
20250109,112500,12509640,5760,5760,5760,5760,0
|
|
20250109,112400,12509640,5760,5760,5760,5760,1
|
|
20250109,112300,12503880,5750,5750,5760,5750,82
|
|
20250109,112200,12032130,5760,5750,5760,5750,45
|
|
20250109,112100,11773350,5760,5720,5760,5720,35
|
|
20250109,112000,11572620,5660,5680,5680,5660,10
|
|
20250109,111900,11515910,5760,5760,5760,5760,0
|
|
20250109,111800,11515910,5760,5760,5760,5760,0
|
|
20250109,111700,11515910,5760,5740,5760,5740,52
|
|
20250109,111600,11217290,5740,5740,5740,5740,0
|
|
20250109,111500,11217290,5740,5730,5740,5730,2
|
|
20250109,111400,11205820,5740,5680,5740,5680,2
|
|
20250109,111300,11194400,5760,5760,5760,5760,0
|
|
20250109,111200,11194400,5760,5760,5760,5760,0
|
|
20250109,111100,11194400,5760,5760,5760,5760,0
|
|
20250109,111000,11194400,5760,5760,5760,5760,0
|
|
20250109,110900,11194400,5760,5760,5760,5760,0
|
|
20250109,110800,11194400,5760,5760,5760,5760,0
|
|
20250109,110700,11194400,5760,5760,5760,5760,0
|
|
20250109,110600,11194400,5760,5760,5760,5760,0
|
|
20250109,110500,11194400,5760,5760,5760,5760,0
|
|
20250109,110400,11194400,5760,5740,5760,5740,110
|
|
20250109,110300,10562010,5750,5750,5750,5750,0
|
|
20250109,110200,10562010,5750,5750,5750,5750,0
|
|
20250109,110100,10562010,5750,5750,5750,5750,0
|
|
20250109,110000,10562010,5750,5750,5750,5750,0
|
|
20250109,105900,10562010,5750,5750,5750,5750,0
|
|
20250109,105800,10562010,5750,5750,5750,5750,0
|
|
20250109,105700,10562010,5750,5730,5750,5730,79
|
|
20250109,105600,10108700,5740,5740,5740,5740,0
|
|
20250109,105500,10108700,5740,5740,5740,5740,50
|
|
20250109,105400,9821700,5750,5750,5750,5750,0
|
|
20250109,105300,9821700,5750,5750,5750,5750,0
|
|
20250109,105200,9821700,5750,5720,5750,5720,161
|
|
20250109,105100,8900130,5760,5760,5760,5760,0
|
|
20250109,105000,8900130,5760,5760,5760,5760,0
|
|
20250109,104900,8900130,5760,5760,5760,5760,0
|
|
20250109,104800,8900130,5760,5760,5760,5760,0
|
|
20250109,104700,8900130,5760,5760,5760,5760,0
|
|
20250109,104600,8900130,5760,5760,5760,5760,0
|
|
20250109,104500,8900130,5760,5760,5760,5760,0
|
|
20250109,104400,8900130,5760,5760,5760,5760,0
|
|
20250109,104300,8900130,5760,5760,5760,5760,0
|
|
20250109,104200,8900130,5760,5760,5760,5760,0
|
|
20250109,104100,8900130,5760,5760,5760,5760,0
|
|
20250109,104000,8900130,5760,5760,5760,5760,0
|
|
20250109,103900,8900130,5760,5760,5760,5760,0
|
|
20250109,103800,8900130,5760,5760,5760,5760,0
|
|
20250109,103700,8900130,5760,5760,5760,5760,0
|
|
20250109,103600,8900130,5760,5740,5760,5740,50
|
|
20250109,103500,8612680,5740,5720,5750,5720,208
|
|
20250109,103400,7420250,5730,5700,5730,5700,29
|
|
20250109,103300,7254590,5710,5700,5720,5700,18
|
|
20250109,103200,7151830,5630,5680,5730,5630,16
|
|
20250109,103100,7060740,5720,5720,5720,5720,0
|
|
20250109,103000,7060740,5720,5720,5720,5720,0
|
|
20250109,102900,7060740,5720,5720,5720,5720,0
|
|
20250109,102800,7060740,5720,5720,5720,5720,0
|
|
20250109,102700,7060740,5720,5720,5720,5720,0
|
|
20250109,102600,7060740,5720,5710,5720,5630,103
|
|
20250109,102500,6472290,5710,5710,5710,5710,2
|
|
20250109,102400,6460870,5720,5720,5720,5720,0
|
|
20250109,102300,6460870,5720,5720,5720,5720,0
|
|
20250109,102200,6460870,5720,5720,5720,5720,0
|
|
20250109,102100,6460870,5720,5720,5720,5720,0
|
|
20250109,102000,6460870,5720,5720,5720,5720,0
|
|
20250109,101900,6460870,5720,5720,5720,5720,0
|
|
20250109,101800,6460870,5720,5720,5720,5720,0
|
|
20250109,101700,6460870,5720,5720,5720,5720,0
|
|
20250109,101600,6460870,5720,5720,5720,5720,0
|
|
20250109,101500,6460870,5720,5720,5720,5720,2
|
|
20250109,101400,6449430,5720,5720,5720,5720,0
|
|
20250109,101300,6449430,5720,5720,5720,5720,0
|
|
20250109,101200,6449430,5720,5720,5720,5720,0
|
|
20250109,101100,6449430,5720,5680,5720,5680,15
|
|
20250109,101000,6364040,5680,5680,5680,5680,0
|
|
20250109,100900,6364040,5680,5680,5680,5680,1
|
|
20250109,100800,6358360,5730,5730,5730,5730,0
|
|
20250109,100700,6358360,5730,5730,5730,5730,0
|
|
20250109,100600,6358360,5730,5730,5730,5730,0
|
|
20250109,100500,6358360,5730,5730,5730,5730,0
|
|
20250109,100400,6358360,5730,5730,5730,5730,0
|
|
20250109,100300,6358360,5730,5730,5730,5730,0
|
|
20250109,100200,6358360,5730,5730,5730,5730,0
|
|
20250109,100100,6358360,5730,5730,5730,5730,0
|
|
20250109,100000,6358360,5730,5730,5730,5730,0
|
|
20250109,095900,6358360,5730,5730,5730,5730,0
|
|
20250109,095800,6358360,5730,5730,5730,5730,0
|
|
20250109,095700,6358360,5730,5730,5730,5730,0
|
|
20250109,095600,6358360,5730,5730,5730,5730,0
|
|
20250109,095500,6358360,5730,5730,5730,5730,0
|
|
20250109,095400,6358360,5730,5730,5730,5730,0
|
|
20250109,095300,6358360,5730,5730,5730,5730,0
|
|
20250109,095200,6358360,5730,5730,5730,5730,0
|
|
20250109,095100,6358360,5730,5730,5730,5730,0
|
|
20250109,095000,6358360,5730,5700,5730,5700,4
|
|
20250109,094900,6335510,5720,5720,5720,5720,0
|
|
20250109,094800,6335510,5720,5720,5720,5720,1
|
|
20250109,094700,6329790,5710,5730,5730,5620,16
|
|
20250109,094600,6238770,5730,5730,5730,5730,0
|
|
20250109,094500,6238770,5730,5730,5730,5730,0
|
|
20250109,094400,6238770,5730,5730,5730,5730,0
|
|
20250109,094300,6238770,5730,5730,5730,5730,1
|
|
20250109,094200,6233040,5750,5720,5780,5680,51
|
|
20250109,094100,5941820,5720,5720,5720,5720,1
|
|
20250109,094000,5936100,5720,5720,5720,5720,0
|
|
20250109,093900,5936100,5720,5720,5720,5720,4
|
|
20250109,093800,5913220,5720,5720,5720,5720,0
|
|
20250109,093700,5913220,5720,5720,5720,5720,2
|
|
20250109,093600,5901780,5730,5700,5730,5700,20
|
|
20250109,093500,5787720,5700,5690,5700,5690,60
|
|
20250109,093400,5446080,5690,5690,5690,5690,0
|
|
20250109,093300,5446080,5690,5690,5690,5690,0
|
|
20250109,093200,5446080,5690,5680,5690,5680,11
|
|
20250109,093100,5383590,5680,5680,5680,5680,0
|
|
20250109,093000,5383590,5680,5680,5680,5680,1
|
|
20250109,092900,5377910,5680,5680,5680,5680,0
|
|
20250109,092800,5377910,5680,5680,5680,5680,0
|
|
20250109,092700,5377910,5680,5670,5690,5670,898
|
|
20250109,092600,277270,5680,5680,5680,5680,0
|
|
20250109,092500,277270,5680,5680,5680,5680,0
|
|
20250109,092400,277270,5680,5680,5680,5680,0
|
|
20250109,092300,277270,5680,5680,5680,5680,0
|
|
20250109,092200,277270,5680,5680,5680,5680,0
|
|
20250109,092100,277270,5680,5680,5680,5680,0
|
|
20250109,092000,277270,5680,5680,5680,5680,0
|
|
20250109,091900,277270,5680,5680,5680,5680,0
|
|
20250109,091800,277270,5680,5680,5680,5680,0
|
|
20250109,091700,277270,5680,5680,5680,5680,0
|
|
20250109,091600,277270,5680,5680,5680,5680,0
|
|
20250109,091500,277270,5680,5680,5680,5680,0
|
|
20250109,091400,277270,5680,5680,5680,5680,1
|
|
20250109,091300,271590,5640,5680,5680,5640,11
|
|
20250109,091200,209510,5660,5660,5660,5660,4
|
|
20250109,091100,186870,5690,5670,5690,5670,2
|
|
20250109,091000,175510,5690,5690,5690,5690,4
|
|
20250109,090900,152750,5690,5690,5690,5690,1
|
|
20250109,090800,147060,5690,5690,5690,5690,0
|
|
20250109,090700,147060,5690,5690,5690,5690,0
|
|
20250109,090600,147060,5690,5690,5690,5690,0
|
|
20250109,090500,147060,5690,5680,5690,5680,12
|
|
20250109,090400,78880,5690,5690,5690,5690,0
|
|
20250109,090300,78880,5690,5690,5690,5690,0
|
|
20250109,090200,78880,5690,5690,5690,5690,0
|
|
20250109,090100,78880,5690,5690,5690,5690,1
|
|
20250109,090000,73190,5630,5630,5630,5630,13
|