674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,201100,19125350,5710,5710,5710,5710,59
|
|
20250113,201000,19125350,5710,5710,5710,5710,0
|
|
20250113,200900,19125350,5710,5710,5710,5710,0
|
|
20250113,200800,19125350,5710,5710,5710,5710,0
|
|
20250113,200700,19125350,5710,5710,5710,5710,0
|
|
20250113,200600,19125350,5710,5710,5710,5710,0
|
|
20250113,200500,19125350,5710,5710,5710,5710,0
|
|
20250113,200400,19125350,5710,5710,5710,5710,0
|
|
20250113,200300,19125350,5710,5710,5710,5710,0
|
|
20250113,200200,19125350,5710,5710,5710,5710,0
|
|
20250113,200100,19125350,5710,5710,5710,5710,0
|
|
20250113,200000,19125350,5710,5710,5710,5710,0
|
|
20250113,195900,19125350,5710,5710,5710,5710,0
|
|
20250113,195800,19125350,5710,5710,5710,5710,0
|
|
20250113,195700,19125350,5710,5710,5710,5710,0
|
|
20250113,195600,19125350,5710,5710,5710,5710,0
|
|
20250113,195500,19125350,5710,5710,5710,5710,0
|
|
20250113,195400,19125350,5710,5710,5710,5710,0
|
|
20250113,195300,19125350,5710,5710,5710,5710,0
|
|
20250113,195200,19125350,5710,5710,5710,5710,0
|
|
20250113,195100,19125350,5710,5710,5710,5710,0
|
|
20250113,195000,19125350,5710,5710,5710,5710,0
|
|
20250113,194900,19125350,5710,5710,5710,5710,0
|
|
20250113,194800,19125350,5710,5710,5710,5710,0
|
|
20250113,194700,19125350,5710,5710,5710,5710,0
|
|
20250113,194600,19125350,5710,5710,5710,5710,0
|
|
20250113,194500,19125350,5710,5710,5710,5710,0
|
|
20250113,194400,19125350,5710,5710,5710,5710,0
|
|
20250113,194300,19125350,5710,5710,5710,5710,0
|
|
20250113,194200,19125350,5710,5710,5710,5710,0
|
|
20250113,194100,19125350,5710,5710,5710,5710,59
|
|
20250113,194000,19125350,5710,5710,5710,5710,0
|
|
20250113,193900,19125350,5710,5710,5710,5710,0
|
|
20250113,193800,19125350,5710,5710,5710,5710,0
|
|
20250113,193700,19125350,5710,5710,5710,5710,0
|
|
20250113,193600,19125350,5710,5710,5710,5710,0
|
|
20250113,193500,19125350,5710,5710,5710,5710,0
|
|
20250113,193400,19125350,5710,5710,5710,5710,0
|
|
20250113,193300,19125350,5710,5710,5710,5710,0
|
|
20250113,193200,19125350,5710,5710,5710,5710,0
|
|
20250113,193100,19125350,5710,5710,5710,5710,0
|
|
20250113,193000,19125350,5710,5710,5710,5710,0
|
|
20250113,192900,19125350,5710,5710,5710,5710,0
|
|
20250113,192800,19125350,5710,5710,5710,5710,0
|
|
20250113,192700,19125350,5710,5710,5710,5710,0
|
|
20250113,192600,19125350,5710,5710,5710,5710,0
|
|
20250113,192500,19125350,5710,5710,5710,5710,0
|
|
20250113,192400,19125350,5710,5710,5710,5710,0
|
|
20250113,192300,19125350,5710,5710,5710,5710,0
|
|
20250113,192200,19125350,5710,5710,5710,5710,0
|
|
20250113,192100,19125350,5710,5710,5710,5710,0
|
|
20250113,192000,19125350,5710,5710,5710,5710,0
|
|
20250113,191900,19125350,5710,5710,5710,5710,0
|
|
20250113,191800,19125350,5710,5710,5710,5710,0
|
|
20250113,191700,19125350,5710,5710,5710,5710,0
|
|
20250113,191600,19125350,5710,5710,5710,5710,0
|
|
20250113,191500,19125350,5710,5710,5710,5710,0
|
|
20250113,191400,19125350,5710,5710,5710,5710,0
|
|
20250113,191300,19125350,5710,5710,5710,5710,0
|
|
20250113,191200,19125350,5710,5710,5710,5710,0
|
|
20250113,191100,19125350,5710,5710,5710,5710,59
|
|
20250113,191000,19125350,5710,5710,5710,5710,0
|
|
20250113,190900,19125350,5710,5710,5710,5710,0
|
|
20250113,190800,19125350,5710,5710,5710,5710,0
|
|
20250113,190700,19125350,5710,5710,5710,5710,0
|
|
20250113,190600,19125350,5710,5710,5710,5710,0
|
|
20250113,190500,19125350,5710,5710,5710,5710,0
|
|
20250113,190400,19125350,5710,5710,5710,5710,0
|
|
20250113,190300,19125350,5710,5710,5710,5710,0
|
|
20250113,190200,19125350,5710,5710,5710,5710,0
|
|
20250113,190100,19125350,5710,5710,5710,5710,0
|
|
20250113,190000,19125350,5710,5710,5710,5710,0
|
|
20250113,185900,19125350,5710,5710,5710,5710,0
|
|
20250113,185800,19125350,5710,5710,5710,5710,0
|
|
20250113,185700,19125350,5710,5710,5710,5710,0
|
|
20250113,185600,19125350,5710,5710,5710,5710,0
|
|
20250113,185500,19125350,5710,5710,5710,5710,0
|
|
20250113,185400,19125350,5710,5710,5710,5710,0
|
|
20250113,185300,19125350,5710,5710,5710,5710,0
|
|
20250113,185200,19125350,5710,5710,5710,5710,0
|
|
20250113,185100,19125350,5710,5710,5710,5710,0
|
|
20250113,185000,19125350,5710,5710,5710,5710,0
|
|
20250113,184900,19125350,5710,5710,5710,5710,0
|
|
20250113,184800,19125350,5710,5710,5710,5710,0
|
|
20250113,184700,19125350,5710,5710,5710,5710,0
|
|
20250113,184600,19125350,5710,5710,5710,5710,0
|
|
20250113,184500,19125350,5710,5710,5710,5710,0
|
|
20250113,184400,19125350,5710,5710,5710,5710,0
|
|
20250113,184300,19125350,5710,5710,5710,5710,0
|
|
20250113,184200,19125350,5710,5710,5710,5710,0
|
|
20250113,184100,19125350,5710,5710,5710,5710,59
|
|
20250113,184000,19125350,5710,5710,5710,5710,0
|
|
20250113,183900,19125350,5710,5710,5710,5710,0
|
|
20250113,183800,19125350,5710,5710,5710,5710,0
|
|
20250113,183700,19125350,5710,5710,5710,5710,0
|
|
20250113,183600,19125350,5710,5710,5710,5710,0
|
|
20250113,183500,19125350,5710,5710,5710,5710,0
|
|
20250113,183400,19125350,5710,5710,5710,5710,0
|
|
20250113,183300,19125350,5710,5710,5710,5710,0
|
|
20250113,183200,19125350,5710,5710,5710,5710,0
|
|
20250113,183100,19125350,5710,5710,5710,5710,0
|
|
20250113,183000,19125350,5710,5710,5710,5710,0
|
|
20250113,182900,19125350,5710,5710,5710,5710,0
|
|
20250113,182800,19125350,5710,5710,5710,5710,0
|
|
20250113,182700,19125350,5710,5710,5710,5710,0
|
|
20250113,182600,19125350,5710,5710,5710,5710,0
|
|
20250113,182500,19125350,5710,5710,5710,5710,0
|
|
20250113,182400,19125350,5710,5710,5710,5710,0
|
|
20250113,182300,19125350,5710,5710,5710,5710,0
|
|
20250113,182200,19125350,5710,5710,5710,5710,0
|
|
20250113,182100,19125350,5710,5710,5710,5710,0
|
|
20250113,182000,19125350,5710,5710,5710,5710,0
|
|
20250113,181900,19125350,5710,5710,5710,5710,0
|
|
20250113,181800,19125350,5710,5710,5710,5710,0
|
|
20250113,181700,19125350,5710,5710,5710,5710,0
|
|
20250113,181600,19125350,5710,5710,5710,5710,0
|
|
20250113,181500,19125350,5710,5710,5710,5710,0
|
|
20250113,181400,19125350,5710,5710,5710,5710,0
|
|
20250113,181300,19125350,5710,5710,5710,5710,0
|
|
20250113,181200,19125350,5710,5710,5710,5710,0
|
|
20250113,181100,19125350,5710,5710,5710,5710,59
|
|
20250113,181000,19125350,5710,5710,5710,5710,0
|
|
20250113,180900,19125350,5710,5710,5710,5710,0
|
|
20250113,180800,19125350,5710,5710,5710,5710,0
|
|
20250113,180700,19125350,5710,5710,5710,5710,0
|
|
20250113,180600,19125350,5710,5710,5710,5710,0
|
|
20250113,180500,19125350,5710,5710,5710,5710,0
|
|
20250113,180400,19125350,5710,5710,5710,5710,0
|
|
20250113,180300,19125350,5710,5710,5710,5710,0
|
|
20250113,180200,19125350,5710,5710,5710,5710,0
|
|
20250113,180100,19125350,5710,5710,5710,5710,0
|
|
20250113,180000,19125350,5710,5710,5710,5710,0
|
|
20250113,175900,19125350,5710,5710,5710,5710,0
|
|
20250113,175800,19125350,5710,5710,5710,5710,0
|
|
20250113,175700,19125350,5710,5710,5710,5710,0
|
|
20250113,175600,19125350,5710,5710,5710,5710,0
|
|
20250113,175500,19125350,5710,5710,5710,5710,0
|
|
20250113,175400,19125350,5710,5710,5710,5710,0
|
|
20250113,175300,19125350,5710,5710,5710,5710,0
|
|
20250113,175200,19125350,5710,5710,5710,5710,0
|
|
20250113,175100,19125350,5710,5710,5710,5710,0
|
|
20250113,175000,19125350,5710,5710,5710,5710,0
|
|
20250113,174900,19125350,5710,5710,5710,5710,0
|
|
20250113,174800,19125350,5710,5710,5710,5710,0
|
|
20250113,174700,19125350,5710,5710,5710,5710,0
|
|
20250113,174600,19125350,5710,5710,5710,5710,0
|
|
20250113,174500,19125350,5710,5710,5710,5710,0
|
|
20250113,174400,19125350,5710,5710,5710,5710,0
|
|
20250113,174300,19125350,5710,5710,5710,5710,0
|
|
20250113,174200,19125350,5710,5710,5710,5710,0
|
|
20250113,174100,19125350,5710,5710,5710,5710,59
|
|
20250113,174000,19125350,5710,5710,5710,5710,0
|
|
20250113,173900,19125350,5710,5710,5710,5710,0
|
|
20250113,173800,19125350,5710,5710,5710,5710,0
|
|
20250113,173700,19125350,5710,5710,5710,5710,0
|
|
20250113,173600,19125350,5710,5710,5710,5710,0
|
|
20250113,173500,19125350,5710,5710,5710,5710,0
|
|
20250113,173400,19125350,5710,5710,5710,5710,0
|
|
20250113,173300,19125350,5710,5710,5710,5710,0
|
|
20250113,173200,19125350,5710,5710,5710,5710,0
|
|
20250113,173100,19125350,5710,5710,5710,5710,0
|
|
20250113,173000,19125350,5710,5710,5710,5710,0
|
|
20250113,172900,19125350,5710,5710,5710,5710,0
|
|
20250113,172800,19125350,5710,5710,5710,5710,0
|
|
20250113,172700,19125350,5710,5710,5710,5710,0
|
|
20250113,172600,19125350,5710,5710,5710,5710,0
|
|
20250113,172500,19125350,5710,5710,5710,5710,0
|
|
20250113,172400,19125350,5710,5710,5710,5710,0
|
|
20250113,172300,19125350,5710,5710,5710,5710,0
|
|
20250113,172200,19125350,5710,5710,5710,5710,0
|
|
20250113,172100,19125350,5710,5710,5710,5710,0
|
|
20250113,172000,19125350,5710,5710,5710,5710,0
|
|
20250113,171900,19125350,5710,5710,5710,5710,0
|
|
20250113,171800,19125350,5710,5710,5710,5710,0
|
|
20250113,171700,19125350,5710,5710,5710,5710,0
|
|
20250113,171600,19125350,5710,5710,5710,5710,0
|
|
20250113,171500,19125350,5710,5710,5710,5710,0
|
|
20250113,171400,19125350,5710,5710,5710,5710,0
|
|
20250113,171300,19125350,5710,5710,5710,5710,0
|
|
20250113,171200,19125350,5710,5710,5710,5710,0
|
|
20250113,171100,19125350,5710,5710,5710,5710,59
|
|
20250113,171000,19125350,5710,5710,5710,5710,0
|
|
20250113,170900,19125350,5710,5710,5710,5710,0
|
|
20250113,170800,19125350,5710,5710,5710,5710,0
|
|
20250113,170700,19125350,5710,5710,5710,5710,0
|
|
20250113,170600,19125350,5710,5710,5710,5710,0
|
|
20250113,170500,19125350,5710,5710,5710,5710,0
|
|
20250113,170400,19125350,5710,5710,5710,5710,0
|
|
20250113,170300,19125350,5710,5710,5710,5710,0
|
|
20250113,170200,19125350,5710,5710,5710,5710,0
|
|
20250113,170100,19125350,5710,5710,5710,5710,0
|
|
20250113,170000,19125350,5710,5710,5710,5710,0
|
|
20250113,165900,19125350,5710,5710,5710,5710,0
|
|
20250113,165800,19125350,5710,5710,5710,5710,0
|
|
20250113,165700,19125350,5710,5710,5710,5710,0
|
|
20250113,165600,19125350,5710,5710,5710,5710,0
|
|
20250113,165500,19125350,5710,5710,5710,5710,0
|
|
20250113,165400,19125350,5710,5710,5710,5710,0
|
|
20250113,165300,19125350,5710,5710,5710,5710,0
|
|
20250113,165200,19125350,5710,5710,5710,5710,0
|
|
20250113,165100,19125350,5710,5710,5710,5710,0
|
|
20250113,165000,19125350,5710,5710,5710,5710,0
|
|
20250113,164900,19125350,5710,5710,5710,5710,0
|
|
20250113,164800,19125350,5710,5710,5710,5710,0
|
|
20250113,164700,19125350,5710,5710,5710,5710,0
|
|
20250113,164600,19125350,5710,5710,5710,5710,0
|
|
20250113,164500,19125350,5710,5710,5710,5710,0
|
|
20250113,164400,19125350,5710,5710,5710,5710,0
|
|
20250113,164300,19125350,5710,5710,5710,5710,0
|
|
20250113,164200,19125350,5710,5710,5710,5710,0
|
|
20250113,164100,19125350,5710,5710,5710,5710,59
|
|
20250113,164000,19125350,5710,5710,5710,5710,0
|
|
20250113,163900,19125350,5710,5710,5710,5710,0
|
|
20250113,163800,19125350,5710,5710,5710,5710,0
|
|
20250113,163700,19125350,5710,5710,5710,5710,0
|
|
20250113,163600,19125350,5710,5710,5710,5710,0
|
|
20250113,163500,19125350,5710,5710,5710,5710,0
|
|
20250113,163400,19125350,5710,5710,5710,5710,0
|
|
20250113,163300,19125350,5710,5710,5710,5710,0
|
|
20250113,163200,19125350,5710,5710,5710,5710,0
|
|
20250113,163100,19125350,5710,5710,5710,5710,0
|
|
20250113,163000,19125350,5710,5710,5710,5710,0
|
|
20250113,162900,19125350,5710,5710,5710,5710,0
|
|
20250113,162800,19125350,5710,5710,5710,5710,0
|
|
20250113,162700,19125350,5710,5710,5710,5710,0
|
|
20250113,162600,19125350,5710,5710,5710,5710,0
|
|
20250113,162500,19125350,5710,5710,5710,5710,0
|
|
20250113,162400,19125350,5710,5710,5710,5710,0
|
|
20250113,162300,19125350,5710,5710,5710,5710,0
|
|
20250113,162200,19125350,5710,5710,5710,5710,0
|
|
20250113,162100,19125350,5710,5710,5710,5710,0
|
|
20250113,162000,19125350,5710,5710,5710,5710,0
|
|
20250113,161900,19125350,5710,5710,5710,5710,0
|
|
20250113,161800,19125350,5710,5710,5710,5710,0
|
|
20250113,161700,19125350,5710,5710,5710,5710,0
|
|
20250113,161600,19125350,5710,5710,5710,5710,0
|
|
20250113,161500,19125350,5710,5710,5710,5710,0
|
|
20250113,161400,19125350,5710,5710,5710,5710,0
|
|
20250113,161300,19125350,5710,5710,5710,5710,0
|
|
20250113,161200,19125350,5710,5710,5710,5710,0
|
|
20250113,161100,19125350,5710,5710,5710,5710,59
|
|
20250113,161000,19125350,5710,5710,5710,5710,0
|
|
20250113,160900,19125350,5710,5710,5710,5710,0
|
|
20250113,160800,19125350,5710,5710,5710,5710,0
|
|
20250113,160700,19125350,5710,5710,5710,5710,0
|
|
20250113,160600,19125350,5710,5710,5710,5710,0
|
|
20250113,160500,19125350,5710,5710,5710,5710,0
|
|
20250113,160400,19125350,5710,5710,5710,5710,0
|
|
20250113,160300,19125350,5710,5710,5710,5710,0
|
|
20250113,160200,19125350,5710,5710,5710,5710,0
|
|
20250113,160100,19125350,5710,5710,5710,5710,0
|
|
20250113,160000,19125350,5710,5710,5710,5710,0
|
|
20250113,155900,19125350,5710,5710,5710,5710,0
|
|
20250113,155800,19125350,5710,5710,5710,5710,0
|
|
20250113,155700,19125350,5710,5710,5710,5710,0
|
|
20250113,155600,19125350,5710,5710,5710,5710,0
|
|
20250113,155500,19125350,5710,5710,5710,5710,0
|
|
20250113,155400,19125350,5710,5710,5710,5710,0
|
|
20250113,155300,19125350,5710,5710,5710,5710,0
|
|
20250113,155200,19125350,5710,5710,5710,5710,0
|
|
20250113,155100,19125350,5710,5710,5710,5710,0
|
|
20250113,155000,19125350,5710,5710,5710,5710,0
|
|
20250113,154900,19125350,5710,5710,5710,5710,0
|
|
20250113,154800,19125350,5710,5710,5710,5710,0
|
|
20250113,154700,19125350,5710,5710,5710,5710,0
|
|
20250113,154600,19125350,5710,5710,5710,5710,0
|
|
20250113,154500,19125350,5710,5710,5710,5710,0
|
|
20250113,154400,19125350,5710,5710,5710,5710,0
|
|
20250113,154300,19125350,5710,5710,5710,5710,0
|
|
20250113,154200,19125350,5710,5710,5710,5710,0
|
|
20250113,154100,19125350,5710,5710,5710,5710,59
|
|
20250113,154000,19125350,5710,5710,5710,5710,0
|
|
20250113,153900,19125350,5710,5710,5710,5710,0
|
|
20250113,153800,19125350,5710,5710,5710,5710,0
|
|
20250113,153700,19125350,5710,5710,5710,5710,0
|
|
20250113,153600,19125350,5710,5710,5710,5710,0
|
|
20250113,153500,19125350,5710,5710,5710,5710,0
|
|
20250113,153400,19125350,5710,5710,5710,5710,0
|
|
20250113,153300,19125350,5710,5710,5710,5710,0
|
|
20250113,153200,19125350,5710,5710,5710,5710,0
|
|
20250113,153100,19125350,5710,5710,5710,5710,0
|
|
20250113,153000,19125350,5710,5710,5710,5710,59
|
|
20250113,152900,18788460,5710,5710,5710,5710,0
|
|
20250113,152800,18788460,5710,5710,5710,5710,0
|
|
20250113,152700,18788460,5710,5710,5710,5710,0
|
|
20250113,152600,18788460,5710,5710,5710,5710,0
|
|
20250113,152500,18788460,5710,5710,5710,5710,0
|
|
20250113,152400,18788460,5710,5710,5710,5710,0
|
|
20250113,152300,18788460,5710,5710,5710,5710,0
|
|
20250113,152200,18788460,5710,5710,5710,5710,0
|
|
20250113,152100,18788460,5710,5710,5710,5710,0
|
|
20250113,152000,18788460,5710,5710,5710,5710,0
|
|
20250113,151900,18788460,5710,5670,5710,5670,16
|
|
20250113,151800,18697500,5650,5650,5650,5650,11
|
|
20250113,151700,18635350,5690,5690,5690,5690,1
|
|
20250113,151600,18629660,5650,5650,5650,5650,0
|
|
20250113,151500,18629660,5650,5650,5650,5650,0
|
|
20250113,151400,18629660,5650,5650,5650,5650,0
|
|
20250113,151300,18629660,5650,5660,5660,5650,10
|
|
20250113,151200,18573120,5690,5690,5690,5690,21
|
|
20250113,151100,18453630,5690,5690,5690,5690,0
|
|
20250113,151000,18453630,5690,5690,5690,5690,0
|
|
20250113,150900,18453630,5690,5660,5690,5660,18
|
|
20250113,150800,18351720,5660,5660,5660,5660,0
|
|
20250113,150700,18351720,5660,5660,5660,5660,30
|
|
20250113,150600,18181920,5690,5690,5690,5690,0
|
|
20250113,150500,18181920,5690,5660,5690,5660,208
|
|
20250113,150400,17004610,5690,5690,5690,5690,1
|
|
20250113,150300,16998920,5660,5660,5660,5660,50
|
|
20250113,150200,16715920,5710,5710,5710,5710,0
|
|
20250113,150100,16715920,5710,5710,5710,5710,0
|
|
20250113,150000,16715920,5710,5710,5710,5710,0
|
|
20250113,145900,16715920,5710,5710,5710,5710,0
|
|
20250113,145800,16715920,5710,5710,5710,5710,0
|
|
20250113,145700,16715920,5710,5710,5710,5710,0
|
|
20250113,145600,16715920,5710,5710,5710,5710,1
|
|
20250113,145500,16710210,5680,5710,5710,5680,206
|
|
20250113,145400,15540100,5680,5680,5680,5680,1
|
|
20250113,145300,15534420,5720,5720,5720,5720,0
|
|
20250113,145200,15534420,5720,5720,5720,5720,0
|
|
20250113,145100,15534420,5720,5720,5720,5720,0
|
|
20250113,145000,15534420,5720,5720,5720,5720,0
|
|
20250113,144900,15534420,5720,5720,5720,5720,0
|
|
20250113,144800,15534420,5720,5720,5720,5720,0
|
|
20250113,144700,15534420,5720,5720,5720,5720,0
|
|
20250113,144600,15534420,5720,5720,5720,5720,0
|
|
20250113,144500,15534420,5720,5720,5720,5720,0
|
|
20250113,144400,15534420,5720,5720,5720,5720,1
|
|
20250113,144300,15528700,5730,5730,5730,5730,0
|
|
20250113,144200,15528700,5730,5730,5730,5730,0
|
|
20250113,144100,15528700,5730,5730,5730,5730,0
|
|
20250113,144000,15528700,5730,5690,5730,5690,200
|
|
20250113,143900,14387700,5690,5690,5690,5690,0
|
|
20250113,143800,14387700,5690,5690,5690,5690,0
|
|
20250113,143700,14387700,5690,5690,5690,5690,0
|
|
20250113,143600,14387700,5690,5690,5690,5690,0
|
|
20250113,143500,14387700,5690,5690,5690,5690,1
|
|
20250113,143400,14382010,5730,5730,5730,5730,0
|
|
20250113,143300,14382010,5730,5730,5730,5730,0
|
|
20250113,143200,14382010,5730,5730,5730,5730,0
|
|
20250113,143100,14382010,5730,5730,5730,5730,0
|
|
20250113,143000,14382010,5730,5730,5730,5730,0
|
|
20250113,142900,14382010,5730,5730,5730,5730,0
|
|
20250113,142800,14382010,5730,5730,5730,5730,0
|
|
20250113,142700,14382010,5730,5730,5730,5730,0
|
|
20250113,142600,14382010,5730,5730,5730,5730,0
|
|
20250113,142500,14382010,5730,5730,5730,5730,0
|
|
20250113,142400,14382010,5730,5730,5730,5730,0
|
|
20250113,142300,14382010,5730,5730,5730,5730,0
|
|
20250113,142200,14382010,5730,5730,5730,5730,0
|
|
20250113,142100,14382010,5730,5730,5730,5730,0
|
|
20250113,142000,14382010,5730,5730,5730,5730,0
|
|
20250113,141900,14382010,5730,5730,5730,5730,0
|
|
20250113,141800,14382010,5730,5730,5730,5730,0
|
|
20250113,141700,14382010,5730,5730,5730,5730,0
|
|
20250113,141600,14382010,5730,5730,5730,5730,0
|
|
20250113,141500,14382010,5730,5730,5730,5730,0
|
|
20250113,141400,14382010,5730,5730,5730,5730,0
|
|
20250113,141300,14382010,5730,5730,5730,5730,0
|
|
20250113,141200,14382010,5730,5730,5730,5730,0
|
|
20250113,141100,14382010,5730,5730,5730,5730,0
|
|
20250113,141000,14382010,5730,5700,5730,5700,3
|
|
20250113,140900,14364880,5710,5710,5710,5710,10
|
|
20250113,140800,14307780,5730,5730,5730,5730,0
|
|
20250113,140700,14307780,5730,5730,5730,5730,0
|
|
20250113,140600,14307780,5730,5730,5730,5730,0
|
|
20250113,140500,14307780,5730,5730,5730,5730,0
|
|
20250113,140400,14307780,5730,5730,5730,5730,0
|
|
20250113,140300,14307780,5730,5730,5730,5730,0
|
|
20250113,140200,14307780,5730,5730,5730,5730,0
|
|
20250113,140100,14307780,5730,5730,5730,5730,0
|
|
20250113,140000,14307780,5730,5730,5730,5730,0
|
|
20250113,135900,14307780,5730,5730,5730,5730,0
|
|
20250113,135800,14307780,5730,5730,5730,5730,0
|
|
20250113,135700,14307780,5730,5730,5730,5730,0
|
|
20250113,135600,14307780,5730,5730,5730,5730,0
|
|
20250113,135500,14307780,5730,5730,5730,5730,0
|
|
20250113,135400,14307780,5730,5730,5730,5730,0
|
|
20250113,135300,14307780,5730,5730,5730,5730,0
|
|
20250113,135200,14307780,5730,5730,5730,5730,0
|
|
20250113,135100,14307780,5730,5730,5730,5730,0
|
|
20250113,135000,14307780,5730,5730,5730,5730,0
|
|
20250113,134900,14307780,5730,5730,5730,5730,0
|
|
20250113,134800,14307780,5730,5730,5730,5730,0
|
|
20250113,134700,14307780,5730,5730,5730,5730,0
|
|
20250113,134600,14307780,5730,5730,5730,5730,0
|
|
20250113,134500,14307780,5730,5730,5730,5730,0
|
|
20250113,134400,14307780,5730,5730,5730,5730,0
|
|
20250113,134300,14307780,5730,5730,5730,5730,0
|
|
20250113,134200,14307780,5730,5730,5730,5730,0
|
|
20250113,134100,14307780,5730,5730,5730,5730,0
|
|
20250113,134000,14307780,5730,5730,5730,5730,0
|
|
20250113,133900,14307780,5730,5730,5730,5730,0
|
|
20250113,133800,14307780,5730,5730,5730,5730,0
|
|
20250113,133700,14307780,5730,5730,5730,5730,0
|
|
20250113,133600,14307780,5730,5700,5730,5700,3
|
|
20250113,133500,14290650,5710,5710,5710,5710,0
|
|
20250113,133400,14290650,5710,5710,5710,5710,0
|
|
20250113,133300,14290650,5710,5710,5710,5710,0
|
|
20250113,133200,14290650,5710,5710,5710,5710,0
|
|
20250113,133100,14290650,5710,5710,5710,5710,0
|
|
20250113,133000,14290650,5710,5710,5710,5710,0
|
|
20250113,132900,14290650,5710,5710,5710,5710,0
|
|
20250113,132800,14290650,5710,5710,5710,5710,0
|
|
20250113,132700,14290650,5710,5710,5710,5710,0
|
|
20250113,132600,14290650,5710,5710,5710,5710,0
|
|
20250113,132500,14290650,5710,5710,5710,5710,0
|
|
20250113,132400,14290650,5710,5710,5710,5710,0
|
|
20250113,132300,14290650,5710,5710,5710,5710,0
|
|
20250113,132200,14290650,5710,5710,5710,5710,0
|
|
20250113,132100,14290650,5710,5710,5710,5710,0
|
|
20250113,132000,14290650,5710,5710,5710,5710,1
|
|
20250113,131900,14284940,5700,5700,5700,5700,460
|
|
20250113,131800,11662940,5700,5700,5700,5700,0
|
|
20250113,131700,11662940,5700,5700,5700,5700,0
|
|
20250113,131600,11662940,5700,5690,5700,5690,24
|
|
20250113,131500,11526370,5710,5710,5710,5710,0
|
|
20250113,131400,11526370,5710,5710,5710,5710,0
|
|
20250113,131300,11526370,5710,5710,5710,5710,0
|
|
20250113,131200,11526370,5710,5700,5710,5700,18
|
|
20250113,131100,11423760,5710,5710,5710,5710,0
|
|
20250113,131000,11423760,5710,5710,5710,5710,0
|
|
20250113,130900,11423760,5710,5710,5710,5710,0
|
|
20250113,130800,11423760,5710,5710,5710,5710,0
|
|
20250113,130700,11423760,5710,5710,5710,5710,0
|
|
20250113,130600,11423760,5710,5710,5710,5710,0
|
|
20250113,130500,11423760,5710,5700,5710,5700,176
|
|
20250113,130400,10420450,5740,5740,5740,5740,0
|
|
20250113,130300,10420450,5740,5740,5740,5740,0
|
|
20250113,130200,10420450,5740,5740,5740,5740,0
|
|
20250113,130100,10420450,5740,5740,5740,5740,0
|
|
20250113,130000,10420450,5740,5740,5740,5740,0
|
|
20250113,125900,10420450,5740,5740,5740,5740,0
|
|
20250113,125800,10420450,5740,5740,5740,5740,0
|
|
20250113,125700,10420450,5740,5740,5740,5740,0
|
|
20250113,125600,10420450,5740,5740,5740,5740,0
|
|
20250113,125500,10420450,5740,5740,5740,5740,0
|
|
20250113,125400,10420450,5740,5740,5740,5740,0
|
|
20250113,125300,10420450,5740,5740,5740,5740,0
|
|
20250113,125200,10420450,5740,5740,5740,5740,0
|
|
20250113,125100,10420450,5740,5740,5740,5740,0
|
|
20250113,125000,10420450,5740,5740,5740,5740,0
|
|
20250113,124900,10420450,5740,5740,5740,5740,0
|
|
20250113,124800,10420450,5740,5740,5740,5740,0
|
|
20250113,124700,10420450,5740,5740,5740,5740,0
|
|
20250113,124600,10420450,5740,5710,5740,5710,70
|
|
20250113,124500,10020720,5740,5740,5740,5740,0
|
|
20250113,124400,10020720,5740,5740,5740,5740,0
|
|
20250113,124300,10020720,5740,5740,5740,5740,0
|
|
20250113,124200,10020720,5740,5740,5740,5740,1
|
|
20250113,124100,10014980,5720,5720,5720,5720,16
|
|
20250113,124000,9923460,5760,5760,5760,5760,0
|
|
20250113,123900,9923460,5760,5760,5760,5760,0
|
|
20250113,123800,9923460,5760,5760,5760,5760,0
|
|
20250113,123700,9923460,5760,5760,5760,5760,0
|
|
20250113,123600,9923460,5760,5760,5760,5760,0
|
|
20250113,123500,9923460,5760,5760,5760,5760,0
|
|
20250113,123400,9923460,5760,5760,5760,5760,145
|
|
20250113,123300,9088260,5760,5760,5760,5760,0
|
|
20250113,123200,9088260,5760,5760,5760,5760,0
|
|
20250113,123100,9088260,5760,5720,5760,5720,16
|
|
20250113,123000,8996700,5760,5760,5760,5760,1
|
|
20250113,122900,8990940,5760,5760,5760,5760,0
|
|
20250113,122800,8990940,5760,5760,5760,5760,0
|
|
20250113,122700,8990940,5760,5760,5760,5760,0
|
|
20250113,122600,8990940,5760,5760,5760,5760,0
|
|
20250113,122500,8990940,5760,5760,5760,5760,0
|
|
20250113,122400,8990940,5760,5760,5760,5760,141
|
|
20250113,122300,8178780,5750,5750,5750,5750,8
|
|
20250113,122200,8132780,5750,5750,5750,5750,7
|
|
20250113,122100,8092530,5750,5740,5750,5740,7
|
|
20250113,122000,8052320,5760,5760,5760,5760,0
|
|
20250113,121900,8052320,5760,5760,5760,5760,0
|
|
20250113,121800,8052320,5760,5760,5760,5760,0
|
|
20250113,121700,8052320,5760,5760,5760,5760,1
|
|
20250113,121600,8046560,5750,5750,5750,5750,0
|
|
20250113,121500,8046560,5750,5750,5750,5750,5
|
|
20250113,121400,8017810,5750,5750,5750,5750,0
|
|
20250113,121300,8017810,5750,5750,5750,5750,0
|
|
20250113,121200,8017810,5750,5750,5750,5750,0
|
|
20250113,121100,8017810,5750,5750,5750,5750,0
|
|
20250113,121000,8017810,5750,5750,5750,5750,0
|
|
20250113,120900,8017810,5750,5750,5750,5750,0
|
|
20250113,120800,8017810,5750,5750,5750,5750,15
|
|
20250113,120700,7931560,5760,5760,5760,5760,0
|
|
20250113,120600,7931560,5760,5760,5760,5760,0
|
|
20250113,120500,7931560,5760,5760,5760,5760,0
|
|
20250113,120400,7931560,5760,5760,5760,5760,12
|
|
20250113,120300,7862440,5760,5760,5760,5760,0
|
|
20250113,120200,7862440,5760,5760,5760,5760,0
|
|
20250113,120100,7862440,5760,5760,5760,5760,0
|
|
20250113,120000,7862440,5760,5760,5760,5760,0
|
|
20250113,115900,7862440,5760,5760,5760,5760,0
|
|
20250113,115800,7862440,5760,5760,5760,5760,0
|
|
20250113,115700,7862440,5760,5760,5760,5760,1
|
|
20250113,115600,7856680,5750,5750,5750,5750,0
|
|
20250113,115500,7856680,5750,5750,5750,5750,43
|
|
20250113,115400,7609430,5760,5760,5760,5760,0
|
|
20250113,115300,7609430,5760,5760,5760,5760,0
|
|
20250113,115200,7609430,5760,5760,5760,5760,0
|
|
20250113,115100,7609430,5760,5760,5760,5760,0
|
|
20250113,115000,7609430,5760,5760,5760,5760,0
|
|
20250113,114900,7609430,5760,5760,5760,5760,0
|
|
20250113,114800,7609430,5760,5760,5760,5760,1
|
|
20250113,114700,7603670,5750,5750,5750,5750,18
|
|
20250113,114600,7500170,5760,5760,5760,5760,0
|
|
20250113,114500,7500170,5760,5760,5760,5760,0
|
|
20250113,114400,7500170,5760,5760,5760,5760,0
|
|
20250113,114300,7500170,5760,5760,5760,5760,0
|
|
20250113,114200,7500170,5760,5760,5760,5760,0
|
|
20250113,114100,7500170,5760,5760,5760,5760,0
|
|
20250113,114000,7500170,5760,5760,5760,5760,0
|
|
20250113,113900,7500170,5760,5760,5760,5760,0
|
|
20250113,113800,7500170,5760,5760,5760,5760,0
|
|
20250113,113700,7500170,5760,5760,5760,5760,0
|
|
20250113,113600,7500170,5760,5760,5760,5760,0
|
|
20250113,113500,7500170,5760,5760,5760,5760,0
|
|
20250113,113400,7500170,5760,5760,5760,5760,0
|
|
20250113,113300,7500170,5760,5760,5760,5760,0
|
|
20250113,113200,7500170,5760,5760,5760,5760,0
|
|
20250113,113100,7500170,5760,5760,5760,5760,0
|
|
20250113,113000,7500170,5760,5760,5760,5760,0
|
|
20250113,112900,7500170,5760,5760,5760,5760,0
|
|
20250113,112800,7500170,5760,5760,5760,5760,0
|
|
20250113,112700,7500170,5760,5760,5760,5760,0
|
|
20250113,112600,7500170,5760,5760,5760,5760,0
|
|
20250113,112500,7500170,5760,5760,5760,5760,0
|
|
20250113,112400,7500170,5760,5760,5760,5760,0
|
|
20250113,112300,7500170,5760,5740,5760,5740,10
|
|
20250113,112200,7442690,5740,5740,5740,5740,0
|
|
20250113,112100,7442690,5740,5740,5740,5740,1
|
|
20250113,112000,7436950,5710,5710,5710,5710,0
|
|
20250113,111900,7436950,5710,5710,5710,5710,0
|
|
20250113,111800,7436950,5710,5710,5710,5710,0
|
|
20250113,111700,7436950,5710,5710,5710,5710,0
|
|
20250113,111600,7436950,5710,5710,5710,5710,2
|
|
20250113,111500,7425530,5750,5750,5750,5750,0
|
|
20250113,111400,7425530,5750,5750,5750,5750,0
|
|
20250113,111300,7425530,5750,5750,5750,5750,0
|
|
20250113,111200,7425530,5750,5750,5750,5750,0
|
|
20250113,111100,7425530,5750,5750,5750,5750,0
|
|
20250113,111000,7425530,5750,5750,5750,5750,0
|
|
20250113,110900,7425530,5750,5750,5750,5750,0
|
|
20250113,110800,7425530,5750,5750,5750,5750,0
|
|
20250113,110700,7425530,5750,5750,5750,5750,0
|
|
20250113,110600,7425530,5750,5750,5750,5750,0
|
|
20250113,110500,7425530,5750,5750,5750,5750,0
|
|
20250113,110400,7425530,5750,5750,5750,5750,0
|
|
20250113,110300,7425530,5750,5750,5750,5750,0
|
|
20250113,110200,7425530,5750,5750,5750,5750,0
|
|
20250113,110100,7425530,5750,5750,5750,5750,0
|
|
20250113,110000,7425530,5750,5750,5750,5750,0
|
|
20250113,105900,7425530,5750,5750,5750,5750,0
|
|
20250113,105800,7425530,5750,5750,5750,5750,0
|
|
20250113,105700,7425530,5750,5750,5750,5750,0
|
|
20250113,105600,7425530,5750,5750,5750,5750,0
|
|
20250113,105500,7425530,5750,5750,5750,5750,0
|
|
20250113,105400,7425530,5750,5750,5750,5750,0
|
|
20250113,105300,7425530,5750,5750,5750,5750,0
|
|
20250113,105200,7425530,5750,5750,5750,5750,4
|
|
20250113,105100,7402530,5750,5750,5750,5750,0
|
|
20250113,105000,7402530,5750,5750,5750,5750,1
|
|
20250113,104900,7396780,5740,5740,5740,5740,0
|
|
20250113,104800,7396780,5740,5740,5740,5740,0
|
|
20250113,104700,7396780,5740,5740,5740,5740,0
|
|
20250113,104600,7396780,5740,5740,5740,5740,0
|
|
20250113,104500,7396780,5740,5740,5740,5740,0
|
|
20250113,104400,7396780,5740,5740,5740,5740,0
|
|
20250113,104300,7396780,5740,5740,5740,5740,0
|
|
20250113,104200,7396780,5740,5740,5740,5740,0
|
|
20250113,104100,7396780,5740,5740,5740,5740,72
|
|
20250113,104000,6983500,5710,5740,5740,5710,24
|
|
20250113,103900,6846430,5750,5750,5750,5750,0
|
|
20250113,103800,6846430,5750,5750,5750,5750,0
|
|
20250113,103700,6846430,5750,5750,5750,5750,0
|
|
20250113,103600,6846430,5750,5750,5750,5750,0
|
|
20250113,103500,6846430,5750,5750,5750,5750,0
|
|
20250113,103400,6846430,5750,5750,5750,5750,0
|
|
20250113,103300,6846430,5750,5750,5750,5750,0
|
|
20250113,103200,6846430,5750,5750,5750,5750,0
|
|
20250113,103100,6846430,5750,5750,5750,5750,0
|
|
20250113,103000,6846430,5750,5750,5750,5750,0
|
|
20250113,102900,6846430,5750,5750,5750,5750,0
|
|
20250113,102800,6846430,5750,5750,5750,5750,0
|
|
20250113,102700,6846430,5750,5750,5750,5750,0
|
|
20250113,102600,6846430,5750,5750,5750,5750,0
|
|
20250113,102500,6846430,5750,5750,5750,5750,0
|
|
20250113,102400,6846430,5750,5750,5750,5750,0
|
|
20250113,102300,6846430,5750,5750,5750,5750,0
|
|
20250113,102200,6846430,5750,5750,5750,5750,0
|
|
20250113,102100,6846430,5750,5750,5750,5750,0
|
|
20250113,102000,6846430,5750,5750,5750,5750,2
|
|
20250113,101900,6834930,5750,5750,5750,5750,0
|
|
20250113,101800,6834930,5750,5750,5750,5750,0
|
|
20250113,101700,6834930,5750,5750,5750,5750,0
|
|
20250113,101600,6834930,5750,5750,5750,5750,1
|
|
20250113,101500,6829180,5710,5710,5710,5710,1
|
|
20250113,101400,6823470,5750,5750,5750,5750,0
|
|
20250113,101300,6823470,5750,5750,5750,5750,0
|
|
20250113,101200,6823470,5750,5710,5750,5710,2
|
|
20250113,101100,6812010,5750,5750,5750,5750,3
|
|
20250113,101000,6794760,5750,5750,5750,5750,0
|
|
20250113,100900,6794760,5750,5750,5750,5750,0
|
|
20250113,100800,6794760,5750,5750,5750,5750,2
|
|
20250113,100700,6783260,5760,5760,5760,5760,0
|
|
20250113,100600,6783260,5760,5760,5760,5760,0
|
|
20250113,100500,6783260,5760,5760,5760,5760,0
|
|
20250113,100400,6783260,5760,5760,5760,5760,1
|
|
20250113,100300,6777500,5760,5760,5760,5760,0
|
|
20250113,100200,6777500,5760,5760,5760,5760,0
|
|
20250113,100100,6777500,5760,5760,5760,5760,0
|
|
20250113,100000,6777500,5760,5760,5760,5760,0
|
|
20250113,095900,6777500,5760,5760,5760,5760,0
|
|
20250113,095800,6777500,5760,5760,5760,5760,0
|
|
20250113,095700,6777500,5760,5760,5760,5760,0
|
|
20250113,095600,6777500,5760,5760,5760,5760,0
|
|
20250113,095500,6777500,5760,5760,5760,5760,0
|
|
20250113,095400,6777500,5760,5760,5760,5760,1
|
|
20250113,095300,6771740,5770,5750,5770,5750,13
|
|
20250113,095200,6696970,5750,5750,5750,5750,0
|
|
20250113,095100,6696970,5750,5750,5750,5750,0
|
|
20250113,095000,6696970,5750,5750,5750,5750,9
|
|
20250113,094900,6645220,5750,5750,5750,5750,2
|
|
20250113,094800,6633720,5750,5750,5750,5750,1
|
|
20250113,094700,6627970,5750,5750,5750,5750,0
|
|
20250113,094600,6627970,5750,5750,5750,5750,0
|
|
20250113,094500,6627970,5750,5750,5750,5750,1
|
|
20250113,094400,6622220,5750,5750,5750,5750,0
|
|
20250113,094300,6622220,5750,5750,5750,5750,6
|
|
20250113,094200,6587720,5750,5750,5750,5750,0
|
|
20250113,094100,6587720,5750,5750,5750,5750,0
|
|
20250113,094000,6587720,5750,5750,5750,5750,0
|
|
20250113,093900,6587720,5750,5750,5750,5750,0
|
|
20250113,093800,6587720,5750,5750,5750,5750,0
|
|
20250113,093700,6587720,5750,5750,5750,5750,0
|
|
20250113,093600,6587720,5750,5750,5750,5750,0
|
|
20250113,093500,6587720,5750,5750,5750,5750,0
|
|
20250113,093400,6587720,5750,5750,5750,5750,0
|
|
20250113,093300,6587720,5750,5750,5750,5750,0
|
|
20250113,093200,6587720,5750,5750,5750,5750,4
|
|
20250113,093100,6564720,5750,5750,5750,5750,0
|
|
20250113,093000,6564720,5750,5750,5750,5750,1
|
|
20250113,092900,6558970,5710,5710,5710,5710,1
|
|
20250113,092800,6553260,5770,5770,5770,5770,0
|
|
20250113,092700,6553260,5770,5770,5770,5770,0
|
|
20250113,092600,6553260,5770,5770,5770,5770,0
|
|
20250113,092500,6553260,5770,5770,5770,5770,0
|
|
20250113,092400,6553260,5770,5770,5770,5770,0
|
|
20250113,092300,6553260,5770,5770,5770,5770,0
|
|
20250113,092200,6553260,5770,5770,5770,5770,0
|
|
20250113,092100,6553260,5770,5770,5770,5770,0
|
|
20250113,092000,6553260,5770,5770,5770,5770,1015
|
|
20250113,091900,696710,5760,5760,5760,5760,0
|
|
20250113,091800,696710,5760,5760,5760,5760,0
|
|
20250113,091700,696710,5760,5760,5760,5760,0
|
|
20250113,091600,696710,5760,5750,5760,5750,74
|
|
20250113,091500,270580,5760,5760,5760,5760,0
|
|
20250113,091400,270580,5760,5760,5760,5760,0
|
|
20250113,091300,270580,5760,5760,5760,5760,0
|
|
20250113,091200,270580,5760,5760,5760,5760,0
|
|
20250113,091100,270580,5760,5760,5760,5760,0
|
|
20250113,091000,270580,5760,5750,5760,5750,36
|
|
20250113,090900,63300,5750,5750,5750,5750,0
|
|
20250113,090800,63300,5750,5750,5750,5750,0
|
|
20250113,090700,63300,5750,5750,5750,5750,0
|
|
20250113,090600,63300,5750,5750,5750,5750,0
|
|
20250113,090500,63300,5750,5750,5750,5750,0
|
|
20250113,090400,63300,5750,5750,5750,5750,0
|
|
20250113,090300,63300,5750,5750,5750,5750,2
|
|
20250113,090200,51800,5750,5750,5750,5750,0
|
|
20250113,090100,51800,5750,5750,5750,5750,0
|
|
20250113,090000,51800,5750,5760,5760,5750,9
|