696 lines
32 KiB
CSV
696 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,203300,12520290,5540,5540,5540,5540,64
|
|
20250113,203200,12520290,5540,5540,5540,5540,0
|
|
20250113,203100,12520290,5540,5540,5540,5540,0
|
|
20250113,203000,12520290,5540,5540,5540,5540,0
|
|
20250113,202900,12520290,5540,5540,5540,5540,0
|
|
20250113,202800,12520290,5540,5540,5540,5540,0
|
|
20250113,202700,12520290,5540,5540,5540,5540,0
|
|
20250113,202600,12520290,5540,5540,5540,5540,0
|
|
20250113,202500,12520290,5540,5540,5540,5540,0
|
|
20250113,202400,12520290,5540,5540,5540,5540,0
|
|
20250113,202300,12520290,5540,5540,5540,5540,0
|
|
20250113,202200,12520290,5540,5540,5540,5540,0
|
|
20250113,202100,12520290,5540,5540,5540,5540,0
|
|
20250113,202000,12520290,5540,5540,5540,5540,0
|
|
20250113,201900,12520290,5540,5540,5540,5540,0
|
|
20250113,201800,12520290,5540,5540,5540,5540,0
|
|
20250113,201700,12520290,5540,5540,5540,5540,0
|
|
20250113,201600,12520290,5540,5540,5540,5540,0
|
|
20250113,201500,12520290,5540,5540,5540,5540,0
|
|
20250113,201400,12520290,5540,5540,5540,5540,0
|
|
20250113,201300,12520290,5540,5540,5540,5540,0
|
|
20250113,201200,12520290,5540,5540,5540,5540,0
|
|
20250113,201100,12520290,5540,5540,5540,5540,0
|
|
20250113,201000,12520290,5540,5540,5540,5540,0
|
|
20250113,200900,12520290,5540,5540,5540,5540,0
|
|
20250113,200800,12520290,5540,5540,5540,5540,0
|
|
20250113,200700,12520290,5540,5540,5540,5540,0
|
|
20250113,200600,12520290,5540,5540,5540,5540,0
|
|
20250113,200500,12520290,5540,5540,5540,5540,0
|
|
20250113,200400,12520290,5540,5540,5540,5540,0
|
|
20250113,200300,12520290,5540,5540,5540,5540,64
|
|
20250113,200200,12520290,5540,5540,5540,5540,0
|
|
20250113,200100,12520290,5540,5540,5540,5540,0
|
|
20250113,200000,12520290,5540,5540,5540,5540,0
|
|
20250113,195900,12520290,5540,5540,5540,5540,0
|
|
20250113,195800,12520290,5540,5540,5540,5540,0
|
|
20250113,195700,12520290,5540,5540,5540,5540,0
|
|
20250113,195600,12520290,5540,5540,5540,5540,0
|
|
20250113,195500,12520290,5540,5540,5540,5540,0
|
|
20250113,195400,12520290,5540,5540,5540,5540,0
|
|
20250113,195300,12520290,5540,5540,5540,5540,0
|
|
20250113,195200,12520290,5540,5540,5540,5540,0
|
|
20250113,195100,12520290,5540,5540,5540,5540,0
|
|
20250113,195000,12520290,5540,5540,5540,5540,0
|
|
20250113,194900,12520290,5540,5540,5540,5540,0
|
|
20250113,194800,12520290,5540,5540,5540,5540,0
|
|
20250113,194700,12520290,5540,5540,5540,5540,0
|
|
20250113,194600,12520290,5540,5540,5540,5540,0
|
|
20250113,194500,12520290,5540,5540,5540,5540,0
|
|
20250113,194400,12520290,5540,5540,5540,5540,0
|
|
20250113,194300,12520290,5540,5540,5540,5540,0
|
|
20250113,194200,12520290,5540,5540,5540,5540,0
|
|
20250113,194100,12520290,5540,5540,5540,5540,0
|
|
20250113,194000,12520290,5540,5540,5540,5540,0
|
|
20250113,193900,12520290,5540,5540,5540,5540,0
|
|
20250113,193800,12520290,5540,5540,5540,5540,0
|
|
20250113,193700,12520290,5540,5540,5540,5540,0
|
|
20250113,193600,12520290,5540,5540,5540,5540,0
|
|
20250113,193500,12520290,5540,5540,5540,5540,0
|
|
20250113,193400,12520290,5540,5540,5540,5540,0
|
|
20250113,193300,12520290,5540,5540,5540,5540,64
|
|
20250113,193200,12520290,5540,5540,5540,5540,0
|
|
20250113,193100,12520290,5540,5540,5540,5540,0
|
|
20250113,193000,12520290,5540,5540,5540,5540,0
|
|
20250113,192900,12520290,5540,5540,5540,5540,0
|
|
20250113,192800,12520290,5540,5540,5540,5540,0
|
|
20250113,192700,12520290,5540,5540,5540,5540,0
|
|
20250113,192600,12520290,5540,5540,5540,5540,0
|
|
20250113,192500,12520290,5540,5540,5540,5540,0
|
|
20250113,192400,12520290,5540,5540,5540,5540,0
|
|
20250113,192300,12520290,5540,5540,5540,5540,0
|
|
20250113,192200,12520290,5540,5540,5540,5540,0
|
|
20250113,192100,12520290,5540,5540,5540,5540,0
|
|
20250113,192000,12520290,5540,5540,5540,5540,0
|
|
20250113,191900,12520290,5540,5540,5540,5540,0
|
|
20250113,191800,12520290,5540,5540,5540,5540,0
|
|
20250113,191700,12520290,5540,5540,5540,5540,0
|
|
20250113,191600,12520290,5540,5540,5540,5540,0
|
|
20250113,191500,12520290,5540,5540,5540,5540,0
|
|
20250113,191400,12520290,5540,5540,5540,5540,0
|
|
20250113,191300,12520290,5540,5540,5540,5540,0
|
|
20250113,191200,12520290,5540,5540,5540,5540,0
|
|
20250113,191100,12520290,5540,5540,5540,5540,0
|
|
20250113,191000,12520290,5540,5540,5540,5540,0
|
|
20250113,190900,12520290,5540,5540,5540,5540,0
|
|
20250113,190800,12520290,5540,5540,5540,5540,0
|
|
20250113,190700,12520290,5540,5540,5540,5540,0
|
|
20250113,190600,12520290,5540,5540,5540,5540,0
|
|
20250113,190500,12520290,5540,5540,5540,5540,0
|
|
20250113,190400,12520290,5540,5540,5540,5540,0
|
|
20250113,190300,12520290,5540,5540,5540,5540,64
|
|
20250113,190200,12520290,5540,5540,5540,5540,0
|
|
20250113,190100,12520290,5540,5540,5540,5540,0
|
|
20250113,190000,12520290,5540,5540,5540,5540,0
|
|
20250113,185900,12520290,5540,5540,5540,5540,0
|
|
20250113,185800,12520290,5540,5540,5540,5540,0
|
|
20250113,185700,12520290,5540,5540,5540,5540,0
|
|
20250113,185600,12520290,5540,5540,5540,5540,0
|
|
20250113,185500,12520290,5540,5540,5540,5540,0
|
|
20250113,185400,12520290,5540,5540,5540,5540,0
|
|
20250113,185300,12520290,5540,5540,5540,5540,0
|
|
20250113,185200,12520290,5540,5540,5540,5540,0
|
|
20250113,185100,12520290,5540,5540,5540,5540,0
|
|
20250113,185000,12520290,5540,5540,5540,5540,0
|
|
20250113,184900,12520290,5540,5540,5540,5540,0
|
|
20250113,184800,12520290,5540,5540,5540,5540,0
|
|
20250113,184700,12520290,5540,5540,5540,5540,0
|
|
20250113,184600,12520290,5540,5540,5540,5540,0
|
|
20250113,184500,12520290,5540,5540,5540,5540,0
|
|
20250113,184400,12520290,5540,5540,5540,5540,0
|
|
20250113,184300,12520290,5540,5540,5540,5540,0
|
|
20250113,184200,12520290,5540,5540,5540,5540,0
|
|
20250113,184100,12520290,5540,5540,5540,5540,0
|
|
20250113,184000,12520290,5540,5540,5540,5540,0
|
|
20250113,183900,12520290,5540,5540,5540,5540,0
|
|
20250113,183800,12520290,5540,5540,5540,5540,0
|
|
20250113,183700,12520290,5540,5540,5540,5540,0
|
|
20250113,183600,12520290,5540,5540,5540,5540,0
|
|
20250113,183500,12520290,5540,5540,5540,5540,0
|
|
20250113,183400,12520290,5540,5540,5540,5540,0
|
|
20250113,183300,12520290,5540,5540,5540,5540,64
|
|
20250113,183200,12520290,5540,5540,5540,5540,0
|
|
20250113,183100,12520290,5540,5540,5540,5540,0
|
|
20250113,183000,12520290,5540,5540,5540,5540,0
|
|
20250113,182900,12520290,5540,5540,5540,5540,0
|
|
20250113,182800,12520290,5540,5540,5540,5540,0
|
|
20250113,182700,12520290,5540,5540,5540,5540,0
|
|
20250113,182600,12520290,5540,5540,5540,5540,0
|
|
20250113,182500,12520290,5540,5540,5540,5540,0
|
|
20250113,182400,12520290,5540,5540,5540,5540,0
|
|
20250113,182300,12520290,5540,5540,5540,5540,0
|
|
20250113,182200,12520290,5540,5540,5540,5540,0
|
|
20250113,182100,12520290,5540,5540,5540,5540,0
|
|
20250113,182000,12520290,5540,5540,5540,5540,0
|
|
20250113,181900,12520290,5540,5540,5540,5540,0
|
|
20250113,181800,12520290,5540,5540,5540,5540,0
|
|
20250113,181700,12520290,5540,5540,5540,5540,0
|
|
20250113,181600,12520290,5540,5540,5540,5540,0
|
|
20250113,181500,12520290,5540,5540,5540,5540,0
|
|
20250113,181400,12520290,5540,5540,5540,5540,0
|
|
20250113,181300,12520290,5540,5540,5540,5540,0
|
|
20250113,181200,12520290,5540,5540,5540,5540,0
|
|
20250113,181100,12520290,5540,5540,5540,5540,0
|
|
20250113,181000,12520290,5540,5540,5540,5540,0
|
|
20250113,180900,12520290,5540,5540,5540,5540,0
|
|
20250113,180800,12520290,5540,5540,5540,5540,0
|
|
20250113,180700,12520290,5540,5540,5540,5540,0
|
|
20250113,180600,12520290,5540,5540,5540,5540,0
|
|
20250113,180500,12520290,5540,5540,5540,5540,0
|
|
20250113,180400,12520290,5540,5540,5540,5540,0
|
|
20250113,180300,12520290,5540,5540,5540,5540,64
|
|
20250113,180200,12520290,5540,5540,5540,5540,0
|
|
20250113,180100,12520290,5540,5540,5540,5540,0
|
|
20250113,180000,12520290,5540,5540,5540,5540,0
|
|
20250113,175900,12520290,5540,5540,5540,5540,0
|
|
20250113,175800,12520290,5540,5540,5540,5540,0
|
|
20250113,175700,12520290,5540,5540,5540,5540,0
|
|
20250113,175600,12520290,5540,5540,5540,5540,0
|
|
20250113,175500,12520290,5540,5540,5540,5540,0
|
|
20250113,175400,12520290,5540,5540,5540,5540,0
|
|
20250113,175300,12520290,5540,5540,5540,5540,0
|
|
20250113,175200,12520290,5540,5540,5540,5540,0
|
|
20250113,175100,12520290,5540,5540,5540,5540,0
|
|
20250113,175000,12520290,5540,5540,5540,5540,0
|
|
20250113,174900,12520290,5540,5540,5540,5540,0
|
|
20250113,174800,12520290,5540,5540,5540,5540,0
|
|
20250113,174700,12520290,5540,5540,5540,5540,0
|
|
20250113,174600,12520290,5540,5540,5540,5540,0
|
|
20250113,174500,12520290,5540,5540,5540,5540,0
|
|
20250113,174400,12520290,5540,5540,5540,5540,0
|
|
20250113,174300,12520290,5540,5540,5540,5540,0
|
|
20250113,174200,12520290,5540,5540,5540,5540,0
|
|
20250113,174100,12520290,5540,5540,5540,5540,0
|
|
20250113,174000,12520290,5540,5540,5540,5540,0
|
|
20250113,173900,12520290,5540,5540,5540,5540,0
|
|
20250113,173800,12520290,5540,5540,5540,5540,0
|
|
20250113,173700,12520290,5540,5540,5540,5540,0
|
|
20250113,173600,12520290,5540,5540,5540,5540,0
|
|
20250113,173500,12520290,5540,5540,5540,5540,0
|
|
20250113,173400,12520290,5540,5540,5540,5540,0
|
|
20250113,173300,12520290,5540,5540,5540,5540,64
|
|
20250113,173200,12520290,5540,5540,5540,5540,0
|
|
20250113,173100,12520290,5540,5540,5540,5540,0
|
|
20250113,173000,12520290,5540,5540,5540,5540,0
|
|
20250113,172900,12520290,5540,5540,5540,5540,0
|
|
20250113,172800,12520290,5540,5540,5540,5540,0
|
|
20250113,172700,12520290,5540,5540,5540,5540,0
|
|
20250113,172600,12520290,5540,5540,5540,5540,0
|
|
20250113,172500,12520290,5540,5540,5540,5540,0
|
|
20250113,172400,12520290,5540,5540,5540,5540,0
|
|
20250113,172300,12520290,5540,5540,5540,5540,0
|
|
20250113,172200,12520290,5540,5540,5540,5540,0
|
|
20250113,172100,12520290,5540,5540,5540,5540,0
|
|
20250113,172000,12520290,5540,5540,5540,5540,0
|
|
20250113,171900,12520290,5540,5540,5540,5540,0
|
|
20250113,171800,12520290,5540,5540,5540,5540,0
|
|
20250113,171700,12520290,5540,5540,5540,5540,0
|
|
20250113,171600,12520290,5540,5540,5540,5540,0
|
|
20250113,171500,12520290,5540,5540,5540,5540,0
|
|
20250113,171400,12520290,5540,5540,5540,5540,0
|
|
20250113,171300,12520290,5540,5540,5540,5540,0
|
|
20250113,171200,12520290,5540,5540,5540,5540,0
|
|
20250113,171100,12520290,5540,5540,5540,5540,0
|
|
20250113,171000,12520290,5540,5540,5540,5540,0
|
|
20250113,170900,12520290,5540,5540,5540,5540,0
|
|
20250113,170800,12520290,5540,5540,5540,5540,0
|
|
20250113,170700,12520290,5540,5540,5540,5540,0
|
|
20250113,170600,12520290,5540,5540,5540,5540,0
|
|
20250113,170500,12520290,5540,5540,5540,5540,0
|
|
20250113,170400,12520290,5540,5540,5540,5540,0
|
|
20250113,170300,12520290,5540,5540,5540,5540,64
|
|
20250113,170200,12520290,5540,5540,5540,5540,0
|
|
20250113,170100,12520290,5540,5540,5540,5540,0
|
|
20250113,170000,12520290,5540,5540,5540,5540,0
|
|
20250113,165900,12520290,5540,5540,5540,5540,0
|
|
20250113,165800,12520290,5540,5540,5540,5540,0
|
|
20250113,165700,12520290,5540,5540,5540,5540,0
|
|
20250113,165600,12520290,5540,5540,5540,5540,0
|
|
20250113,165500,12520290,5540,5540,5540,5540,0
|
|
20250113,165400,12520290,5540,5540,5540,5540,0
|
|
20250113,165300,12520290,5540,5540,5540,5540,0
|
|
20250113,165200,12520290,5540,5540,5540,5540,0
|
|
20250113,165100,12520290,5540,5540,5540,5540,0
|
|
20250113,165000,12520290,5540,5540,5540,5540,0
|
|
20250113,164900,12520290,5540,5540,5540,5540,0
|
|
20250113,164800,12520290,5540,5540,5540,5540,0
|
|
20250113,164700,12520290,5540,5540,5540,5540,0
|
|
20250113,164600,12520290,5540,5540,5540,5540,0
|
|
20250113,164500,12520290,5540,5540,5540,5540,0
|
|
20250113,164400,12520290,5540,5540,5540,5540,0
|
|
20250113,164300,12520290,5540,5540,5540,5540,0
|
|
20250113,164200,12520290,5540,5540,5540,5540,0
|
|
20250113,164100,12520290,5540,5540,5540,5540,0
|
|
20250113,164000,12520290,5540,5540,5540,5540,0
|
|
20250113,163900,12520290,5540,5540,5540,5540,0
|
|
20250113,163800,12520290,5540,5540,5540,5540,0
|
|
20250113,163700,12520290,5540,5540,5540,5540,0
|
|
20250113,163600,12520290,5540,5540,5540,5540,0
|
|
20250113,163500,12520290,5540,5540,5540,5540,0
|
|
20250113,163400,12520290,5540,5540,5540,5540,0
|
|
20250113,163300,12520290,5540,5540,5540,5540,64
|
|
20250113,163200,12520290,5540,5540,5540,5540,0
|
|
20250113,163100,12520290,5540,5540,5540,5540,0
|
|
20250113,163000,12520290,5540,5540,5540,5540,0
|
|
20250113,162900,12520290,5540,5540,5540,5540,0
|
|
20250113,162800,12520290,5540,5540,5540,5540,0
|
|
20250113,162700,12520290,5540,5540,5540,5540,0
|
|
20250113,162600,12520290,5540,5540,5540,5540,0
|
|
20250113,162500,12520290,5540,5540,5540,5540,0
|
|
20250113,162400,12520290,5540,5540,5540,5540,0
|
|
20250113,162300,12520290,5540,5540,5540,5540,0
|
|
20250113,162200,12520290,5540,5540,5540,5540,0
|
|
20250113,162100,12520290,5540,5540,5540,5540,0
|
|
20250113,162000,12520290,5540,5540,5540,5540,0
|
|
20250113,161900,12520290,5540,5540,5540,5540,0
|
|
20250113,161800,12520290,5540,5540,5540,5540,0
|
|
20250113,161700,12520290,5540,5540,5540,5540,0
|
|
20250113,161600,12520290,5540,5540,5540,5540,0
|
|
20250113,161500,12520290,5540,5540,5540,5540,0
|
|
20250113,161400,12520290,5540,5540,5540,5540,0
|
|
20250113,161300,12520290,5540,5540,5540,5540,0
|
|
20250113,161200,12520290,5540,5540,5540,5540,0
|
|
20250113,161100,12520290,5540,5540,5540,5540,0
|
|
20250113,161000,12520290,5540,5540,5540,5540,0
|
|
20250113,160900,12520290,5540,5540,5540,5540,0
|
|
20250113,160800,12520290,5540,5540,5540,5540,0
|
|
20250113,160700,12520290,5540,5540,5540,5540,0
|
|
20250113,160600,12520290,5540,5540,5540,5540,0
|
|
20250113,160500,12520290,5540,5540,5540,5540,0
|
|
20250113,160400,12520290,5540,5540,5540,5540,0
|
|
20250113,160300,12520290,5540,5540,5540,5540,64
|
|
20250113,160200,12520290,5540,5540,5540,5540,0
|
|
20250113,160100,12520290,5540,5540,5540,5540,0
|
|
20250113,160000,12520290,5540,5540,5540,5540,0
|
|
20250113,155900,12520290,5540,5540,5540,5540,0
|
|
20250113,155800,12520290,5540,5540,5540,5540,0
|
|
20250113,155700,12520290,5540,5540,5540,5540,0
|
|
20250113,155600,12520290,5540,5540,5540,5540,0
|
|
20250113,155500,12520290,5540,5540,5540,5540,0
|
|
20250113,155400,12520290,5540,5540,5540,5540,0
|
|
20250113,155300,12520290,5540,5540,5540,5540,0
|
|
20250113,155200,12520290,5540,5540,5540,5540,0
|
|
20250113,155100,12520290,5540,5540,5540,5540,0
|
|
20250113,155000,12520290,5540,5540,5540,5540,0
|
|
20250113,154900,12520290,5540,5540,5540,5540,0
|
|
20250113,154800,12520290,5540,5540,5540,5540,0
|
|
20250113,154700,12520290,5540,5540,5540,5540,0
|
|
20250113,154600,12520290,5540,5540,5540,5540,0
|
|
20250113,154500,12520290,5540,5540,5540,5540,0
|
|
20250113,154400,12520290,5540,5540,5540,5540,0
|
|
20250113,154300,12520290,5540,5540,5540,5540,0
|
|
20250113,154200,12520290,5540,5540,5540,5540,0
|
|
20250113,154100,12520290,5540,5540,5540,5540,0
|
|
20250113,154000,12520290,5540,5540,5540,5540,0
|
|
20250113,153900,12520290,5540,5540,5540,5540,0
|
|
20250113,153800,12520290,5540,5540,5540,5540,0
|
|
20250113,153700,12520290,5540,5540,5540,5540,0
|
|
20250113,153600,12520290,5540,5540,5540,5540,0
|
|
20250113,153500,12520290,5540,5540,5540,5540,0
|
|
20250113,153400,12520290,5540,5540,5540,5540,0
|
|
20250113,153300,12520290,5540,5540,5540,5540,64
|
|
20250113,153200,12520290,5540,5540,5540,5540,0
|
|
20250113,153100,12520290,5540,5540,5540,5540,0
|
|
20250113,153000,12520290,5540,5540,5540,5540,64
|
|
20250113,152900,12165730,5540,5540,5540,5540,0
|
|
20250113,152800,12165730,5540,5540,5540,5540,0
|
|
20250113,152700,12165730,5540,5540,5540,5540,0
|
|
20250113,152600,12165730,5540,5540,5540,5540,0
|
|
20250113,152500,12165730,5540,5540,5540,5540,0
|
|
20250113,152400,12165730,5540,5540,5540,5540,0
|
|
20250113,152300,12165730,5540,5540,5540,5540,0
|
|
20250113,152200,12165730,5540,5540,5540,5540,0
|
|
20250113,152100,12165730,5540,5540,5540,5540,0
|
|
20250113,152000,12165730,5540,5540,5540,5540,0
|
|
20250113,151900,12165730,5540,5520,5540,5490,601
|
|
20250113,151800,8864030,5540,5540,5540,5540,0
|
|
20250113,151700,8864030,5540,5520,5540,5520,9
|
|
20250113,151600,8814330,5540,5540,5540,5540,0
|
|
20250113,151500,8814330,5540,5540,5540,5540,0
|
|
20250113,151400,8814330,5540,5540,5540,5540,30
|
|
20250113,151300,8648130,5540,5540,5540,5540,0
|
|
20250113,151200,8648130,5540,5540,5540,5540,0
|
|
20250113,151100,8648130,5540,5540,5540,5540,1
|
|
20250113,151000,8642590,5520,5520,5520,5520,0
|
|
20250113,150900,8642590,5520,5520,5520,5520,35
|
|
20250113,150800,8449390,5540,5540,5540,5540,0
|
|
20250113,150700,8449390,5540,5540,5540,5540,0
|
|
20250113,150600,8449390,5540,5540,5540,5540,0
|
|
20250113,150500,8449390,5540,5540,5540,5540,0
|
|
20250113,150400,8449390,5540,5540,5540,5540,0
|
|
20250113,150300,8449390,5540,5540,5540,5540,0
|
|
20250113,150200,8449390,5540,5540,5540,5540,0
|
|
20250113,150100,8449390,5540,5540,5540,5540,0
|
|
20250113,150000,8449390,5540,5540,5540,5540,0
|
|
20250113,145900,8449390,5540,5540,5540,5540,0
|
|
20250113,145800,8449390,5540,5540,5540,5540,0
|
|
20250113,145700,8449390,5540,5540,5540,5540,0
|
|
20250113,145600,8449390,5540,5540,5540,5540,0
|
|
20250113,145500,8449390,5540,5540,5540,5540,0
|
|
20250113,145400,8449390,5540,5540,5540,5540,0
|
|
20250113,145300,8449390,5540,5540,5540,5540,0
|
|
20250113,145200,8449390,5540,5540,5540,5540,0
|
|
20250113,145100,8449390,5540,5540,5540,5540,0
|
|
20250113,145000,8449390,5540,5540,5540,5540,0
|
|
20250113,144900,8449390,5540,5540,5540,5540,0
|
|
20250113,144800,8449390,5540,5540,5540,5540,0
|
|
20250113,144700,8449390,5540,5540,5540,5540,0
|
|
20250113,144600,8449390,5540,5540,5540,5540,20
|
|
20250113,144500,8338590,5520,5520,5520,5520,0
|
|
20250113,144400,8338590,5520,5520,5520,5520,0
|
|
20250113,144300,8338590,5520,5520,5520,5520,0
|
|
20250113,144200,8338590,5520,5520,5520,5520,3
|
|
20250113,144100,8322030,5530,5530,5530,5530,0
|
|
20250113,144000,8322030,5530,5530,5530,5530,0
|
|
20250113,143900,8322030,5530,5530,5530,5530,0
|
|
20250113,143800,8322030,5530,5530,5530,5530,0
|
|
20250113,143700,8322030,5530,5530,5530,5530,0
|
|
20250113,143600,8322030,5530,5530,5530,5530,0
|
|
20250113,143500,8322030,5530,5530,5530,5530,0
|
|
20250113,143400,8322030,5530,5530,5530,5530,0
|
|
20250113,143300,8322030,5530,5530,5530,5530,0
|
|
20250113,143200,8322030,5530,5530,5530,5530,0
|
|
20250113,143100,8322030,5530,5530,5530,5530,0
|
|
20250113,143000,8322030,5530,5530,5530,5530,0
|
|
20250113,142900,8322030,5530,5530,5530,5530,0
|
|
20250113,142800,8322030,5530,5530,5530,5530,0
|
|
20250113,142700,8322030,5530,5530,5530,5530,0
|
|
20250113,142600,8322030,5530,5530,5530,5530,0
|
|
20250113,142500,8322030,5530,5530,5530,5530,0
|
|
20250113,142400,8322030,5530,5530,5530,5530,1
|
|
20250113,142300,8316500,5520,5520,5520,5520,0
|
|
20250113,142200,8316500,5520,5520,5520,5520,0
|
|
20250113,142100,8316500,5520,5520,5520,5520,0
|
|
20250113,142000,8316500,5520,5520,5520,5520,0
|
|
20250113,141900,8316500,5520,5520,5520,5520,0
|
|
20250113,141800,8316500,5520,5520,5520,5520,0
|
|
20250113,141700,8316500,5520,5520,5520,5520,0
|
|
20250113,141600,8316500,5520,5520,5520,5520,0
|
|
20250113,141500,8316500,5520,5520,5520,5520,0
|
|
20250113,141400,8316500,5520,5520,5520,5520,0
|
|
20250113,141300,8316500,5520,5520,5520,5520,0
|
|
20250113,141200,8316500,5520,5520,5520,5520,0
|
|
20250113,141100,8316500,5520,5520,5520,5520,0
|
|
20250113,141000,8316500,5520,5520,5520,5520,0
|
|
20250113,140900,8316500,5520,5520,5520,5520,0
|
|
20250113,140800,8316500,5520,5520,5520,5520,0
|
|
20250113,140700,8316500,5520,5520,5520,5520,0
|
|
20250113,140600,8316500,5520,5520,5520,5520,0
|
|
20250113,140500,8316500,5520,5520,5520,5520,0
|
|
20250113,140400,8316500,5520,5520,5520,5520,0
|
|
20250113,140300,8316500,5520,5520,5520,5520,0
|
|
20250113,140200,8316500,5520,5520,5520,5520,0
|
|
20250113,140100,8316500,5520,5520,5520,5520,0
|
|
20250113,140000,8316500,5520,5520,5520,5520,0
|
|
20250113,135900,8316500,5520,5520,5520,5520,0
|
|
20250113,135800,8316500,5520,5520,5520,5520,0
|
|
20250113,135700,8316500,5520,5520,5520,5520,0
|
|
20250113,135600,8316500,5520,5520,5520,5520,0
|
|
20250113,135500,8316500,5520,5520,5520,5520,0
|
|
20250113,135400,8316500,5520,5520,5520,5520,0
|
|
20250113,135300,8316500,5520,5520,5520,5520,0
|
|
20250113,135200,8316500,5520,5520,5520,5520,0
|
|
20250113,135100,8316500,5520,5520,5520,5520,0
|
|
20250113,135000,8316500,5520,5520,5520,5520,0
|
|
20250113,134900,8316500,5520,5520,5520,5520,0
|
|
20250113,134800,8316500,5520,5520,5520,5520,0
|
|
20250113,134700,8316500,5520,5520,5520,5520,0
|
|
20250113,134600,8316500,5520,5520,5520,5520,0
|
|
20250113,134500,8316500,5520,5520,5520,5520,0
|
|
20250113,134400,8316500,5520,5520,5520,5520,0
|
|
20250113,134300,8316500,5520,5520,5520,5520,0
|
|
20250113,134200,8316500,5520,5520,5520,5520,0
|
|
20250113,134100,8316500,5520,5520,5520,5520,0
|
|
20250113,134000,8316500,5520,5520,5520,5520,0
|
|
20250113,133900,8316500,5520,5520,5520,5520,0
|
|
20250113,133800,8316500,5520,5520,5520,5520,0
|
|
20250113,133700,8316500,5520,5520,5520,5520,0
|
|
20250113,133600,8316500,5520,5520,5520,5520,0
|
|
20250113,133500,8316500,5520,5520,5520,5520,0
|
|
20250113,133400,8316500,5520,5520,5520,5520,0
|
|
20250113,133300,8316500,5520,5520,5520,5520,0
|
|
20250113,133200,8316500,5520,5520,5520,5520,0
|
|
20250113,133100,8316500,5520,5520,5520,5520,0
|
|
20250113,133000,8316500,5520,5520,5520,5520,0
|
|
20250113,132900,8316500,5520,5520,5520,5520,0
|
|
20250113,132800,8316500,5520,5520,5520,5520,0
|
|
20250113,132700,8316500,5520,5520,5520,5520,0
|
|
20250113,132600,8316500,5520,5520,5520,5520,0
|
|
20250113,132500,8316500,5520,5520,5520,5520,0
|
|
20250113,132400,8316500,5520,5520,5520,5520,0
|
|
20250113,132300,8316500,5520,5520,5520,5520,0
|
|
20250113,132200,8316500,5520,5520,5520,5520,0
|
|
20250113,132100,8316500,5520,5520,5520,5520,0
|
|
20250113,132000,8316500,5520,5520,5520,5520,0
|
|
20250113,131900,8316500,5520,5520,5520,5520,500
|
|
20250113,131800,5556500,5530,5530,5530,5530,0
|
|
20250113,131700,5556500,5530,5530,5530,5530,0
|
|
20250113,131600,5556500,5530,5530,5530,5530,58
|
|
20250113,131500,5235760,5520,5520,5520,5520,0
|
|
20250113,131400,5235760,5520,5520,5520,5520,0
|
|
20250113,131300,5235760,5520,5520,5520,5520,0
|
|
20250113,131200,5235760,5520,5520,5520,5520,0
|
|
20250113,131100,5235760,5520,5520,5520,5520,0
|
|
20250113,131000,5235760,5520,5520,5520,5520,0
|
|
20250113,130900,5235760,5520,5520,5520,5520,0
|
|
20250113,130800,5235760,5520,5520,5520,5520,0
|
|
20250113,130700,5235760,5520,5520,5520,5520,0
|
|
20250113,130600,5235760,5520,5520,5520,5520,0
|
|
20250113,130500,5235760,5520,5520,5520,5520,0
|
|
20250113,130400,5235760,5520,5520,5520,5520,0
|
|
20250113,130300,5235760,5520,5520,5520,5520,0
|
|
20250113,130200,5235760,5520,5520,5520,5520,0
|
|
20250113,130100,5235760,5520,5520,5520,5520,155
|
|
20250113,130000,4380160,5520,5520,5520,5520,0
|
|
20250113,125900,4380160,5520,5520,5520,5520,0
|
|
20250113,125800,4380160,5520,5520,5520,5520,0
|
|
20250113,125700,4380160,5520,5520,5520,5520,0
|
|
20250113,125600,4380160,5520,5520,5520,5520,0
|
|
20250113,125500,4380160,5520,5520,5520,5520,0
|
|
20250113,125400,4380160,5520,5520,5520,5520,0
|
|
20250113,125300,4380160,5520,5520,5520,5520,0
|
|
20250113,125200,4380160,5520,5520,5520,5520,0
|
|
20250113,125100,4380160,5520,5520,5520,5520,0
|
|
20250113,125000,4380160,5520,5520,5520,5520,0
|
|
20250113,124900,4380160,5520,5520,5520,5520,0
|
|
20250113,124800,4380160,5520,5520,5520,5520,0
|
|
20250113,124700,4380160,5520,5520,5520,5520,0
|
|
20250113,124600,4380160,5520,5520,5520,5520,0
|
|
20250113,124500,4380160,5520,5520,5520,5520,0
|
|
20250113,124400,4380160,5520,5520,5520,5520,0
|
|
20250113,124300,4380160,5520,5520,5520,5520,0
|
|
20250113,124200,4380160,5520,5520,5520,5520,0
|
|
20250113,124100,4380160,5520,5520,5520,5520,0
|
|
20250113,124000,4380160,5520,5520,5520,5520,234
|
|
20250113,123900,3088480,5540,5540,5540,5540,0
|
|
20250113,123800,3088480,5540,5540,5540,5540,0
|
|
20250113,123700,3088480,5540,5540,5540,5540,0
|
|
20250113,123600,3088480,5540,5540,5540,5540,0
|
|
20250113,123500,3088480,5540,5540,5540,5540,0
|
|
20250113,123400,3088480,5540,5540,5540,5540,0
|
|
20250113,123300,3088480,5540,5540,5540,5540,0
|
|
20250113,123200,3088480,5540,5540,5540,5540,0
|
|
20250113,123100,3088480,5540,5540,5540,5540,0
|
|
20250113,123000,3088480,5540,5540,5540,5540,0
|
|
20250113,122900,3088480,5540,5540,5540,5540,0
|
|
20250113,122800,3088480,5540,5540,5540,5540,5
|
|
20250113,122700,3060780,5510,5510,5510,5510,0
|
|
20250113,122600,3060780,5510,5510,5510,5510,0
|
|
20250113,122500,3060780,5510,5510,5510,5510,0
|
|
20250113,122400,3060780,5510,5510,5510,5510,0
|
|
20250113,122300,3060780,5510,5510,5510,5510,0
|
|
20250113,122200,3060780,5510,5510,5510,5510,0
|
|
20250113,122100,3060780,5510,5510,5510,5510,0
|
|
20250113,122000,3060780,5510,5510,5510,5510,0
|
|
20250113,121900,3060780,5510,5510,5510,5510,0
|
|
20250113,121800,3060780,5510,5510,5510,5510,0
|
|
20250113,121700,3060780,5510,5510,5510,5510,0
|
|
20250113,121600,3060780,5510,5510,5510,5510,0
|
|
20250113,121500,3060780,5510,5510,5510,5510,0
|
|
20250113,121400,3060780,5510,5510,5510,5510,0
|
|
20250113,121300,3060780,5510,5510,5510,5510,0
|
|
20250113,121200,3060780,5510,5520,5520,5510,50
|
|
20250113,121100,2785270,5500,5500,5500,5500,0
|
|
20250113,121000,2785270,5500,5500,5500,5500,0
|
|
20250113,120900,2785270,5500,5500,5500,5500,0
|
|
20250113,120800,2785270,5500,5500,5500,5500,0
|
|
20250113,120700,2785270,5500,5500,5500,5500,0
|
|
20250113,120600,2785270,5500,5500,5500,5500,0
|
|
20250113,120500,2785270,5500,5500,5500,5500,0
|
|
20250113,120400,2785270,5500,5500,5500,5500,0
|
|
20250113,120300,2785270,5500,5500,5500,5500,0
|
|
20250113,120200,2785270,5500,5500,5500,5500,0
|
|
20250113,120100,2785270,5500,5500,5500,5500,0
|
|
20250113,120000,2785270,5500,5500,5500,5500,0
|
|
20250113,115900,2785270,5500,5500,5500,5500,0
|
|
20250113,115800,2785270,5500,5500,5500,5500,0
|
|
20250113,115700,2785270,5500,5500,5500,5500,0
|
|
20250113,115600,2785270,5500,5500,5500,5500,0
|
|
20250113,115500,2785270,5500,5500,5500,5500,0
|
|
20250113,115400,2785270,5500,5500,5500,5500,0
|
|
20250113,115300,2785270,5500,5500,5500,5500,0
|
|
20250113,115200,2785270,5500,5500,5500,5500,0
|
|
20250113,115100,2785270,5500,5500,5500,5500,0
|
|
20250113,115000,2785270,5500,5500,5500,5500,0
|
|
20250113,114900,2785270,5500,5500,5500,5500,0
|
|
20250113,114800,2785270,5500,5500,5500,5500,0
|
|
20250113,114700,2785270,5500,5500,5500,5500,0
|
|
20250113,114600,2785270,5500,5500,5500,5500,0
|
|
20250113,114500,2785270,5500,5500,5500,5500,0
|
|
20250113,114400,2785270,5500,5500,5500,5500,0
|
|
20250113,114300,2785270,5500,5500,5500,5500,0
|
|
20250113,114200,2785270,5500,5500,5500,5500,0
|
|
20250113,114100,2785270,5500,5500,5500,5500,0
|
|
20250113,114000,2785270,5500,5500,5500,5500,0
|
|
20250113,113900,2785270,5500,5500,5500,5500,0
|
|
20250113,113800,2785270,5500,5500,5500,5500,0
|
|
20250113,113700,2785270,5500,5500,5500,5500,0
|
|
20250113,113600,2785270,5500,5500,5500,5500,0
|
|
20250113,113500,2785270,5500,5500,5500,5500,0
|
|
20250113,113400,2785270,5500,5500,5500,5500,0
|
|
20250113,113300,2785270,5500,5500,5500,5500,0
|
|
20250113,113200,2785270,5500,5500,5500,5500,0
|
|
20250113,113100,2785270,5500,5500,5500,5500,0
|
|
20250113,113000,2785270,5500,5500,5500,5500,0
|
|
20250113,112900,2785270,5500,5500,5500,5500,0
|
|
20250113,112800,2785270,5500,5500,5500,5500,0
|
|
20250113,112700,2785270,5500,5500,5500,5500,0
|
|
20250113,112600,2785270,5500,5500,5500,5500,0
|
|
20250113,112500,2785270,5500,5500,5500,5500,0
|
|
20250113,112400,2785270,5500,5500,5500,5500,0
|
|
20250113,112300,2785270,5500,5500,5500,5500,0
|
|
20250113,112200,2785270,5500,5500,5500,5500,0
|
|
20250113,112100,2785270,5500,5500,5500,5500,0
|
|
20250113,112000,2785270,5500,5500,5500,5500,0
|
|
20250113,111900,2785270,5500,5500,5500,5500,0
|
|
20250113,111800,2785270,5500,5500,5500,5500,0
|
|
20250113,111700,2785270,5500,5500,5500,5500,0
|
|
20250113,111600,2785270,5500,5500,5500,5500,0
|
|
20250113,111500,2785270,5500,5500,5500,5500,0
|
|
20250113,111400,2785270,5500,5500,5500,5500,0
|
|
20250113,111300,2785270,5500,5500,5500,5500,0
|
|
20250113,111200,2785270,5500,5500,5500,5500,0
|
|
20250113,111100,2785270,5500,5500,5500,5500,0
|
|
20250113,111000,2785270,5500,5500,5500,5500,0
|
|
20250113,110900,2785270,5500,5500,5500,5500,0
|
|
20250113,110800,2785270,5500,5500,5500,5500,0
|
|
20250113,110700,2785270,5500,5500,5500,5500,0
|
|
20250113,110600,2785270,5500,5500,5500,5500,0
|
|
20250113,110500,2785270,5500,5500,5500,5500,0
|
|
20250113,110400,2785270,5500,5500,5500,5500,0
|
|
20250113,110300,2785270,5500,5500,5500,5500,0
|
|
20250113,110200,2785270,5500,5500,5500,5500,0
|
|
20250113,110100,2785270,5500,5500,5500,5500,0
|
|
20250113,110000,2785270,5500,5500,5500,5500,0
|
|
20250113,105900,2785270,5500,5500,5500,5500,0
|
|
20250113,105800,2785270,5500,5500,5500,5500,0
|
|
20250113,105700,2785270,5500,5500,5500,5500,0
|
|
20250113,105600,2785270,5500,5500,5500,5500,0
|
|
20250113,105500,2785270,5500,5500,5500,5500,0
|
|
20250113,105400,2785270,5500,5500,5500,5500,0
|
|
20250113,105300,2785270,5500,5500,5500,5500,0
|
|
20250113,105200,2785270,5500,5500,5500,5500,0
|
|
20250113,105100,2785270,5500,5500,5500,5500,0
|
|
20250113,105000,2785270,5500,5500,5500,5500,0
|
|
20250113,104900,2785270,5500,5500,5500,5500,0
|
|
20250113,104800,2785270,5500,5500,5500,5500,0
|
|
20250113,104700,2785270,5500,5500,5500,5500,0
|
|
20250113,104600,2785270,5500,5500,5500,5500,0
|
|
20250113,104500,2785270,5500,5530,5530,5500,200
|
|
20250113,104400,1682770,5550,5550,5550,5550,0
|
|
20250113,104300,1682770,5550,5550,5550,5550,0
|
|
20250113,104200,1682770,5550,5550,5550,5550,0
|
|
20250113,104100,1682770,5550,5550,5550,5550,0
|
|
20250113,104000,1682770,5550,5550,5550,5550,0
|
|
20250113,103900,1682770,5550,5550,5550,5550,0
|
|
20250113,103800,1682770,5550,5550,5550,5550,0
|
|
20250113,103700,1682770,5550,5550,5550,5550,0
|
|
20250113,103600,1682770,5550,5550,5550,5550,0
|
|
20250113,103500,1682770,5550,5550,5550,5550,0
|
|
20250113,103400,1682770,5550,5550,5550,5550,0
|
|
20250113,103300,1682770,5550,5550,5550,5550,0
|
|
20250113,103200,1682770,5550,5550,5550,5550,0
|
|
20250113,103100,1682770,5550,5550,5550,5550,0
|
|
20250113,103000,1682770,5550,5550,5550,5550,0
|
|
20250113,102900,1682770,5550,5550,5550,5550,0
|
|
20250113,102800,1682770,5550,5550,5550,5550,90
|
|
20250113,102700,1183270,5550,5550,5550,5550,0
|
|
20250113,102600,1183270,5550,5550,5550,5550,0
|
|
20250113,102500,1183270,5550,5550,5550,5550,0
|
|
20250113,102400,1183270,5550,5550,5550,5550,0
|
|
20250113,102300,1183270,5550,5550,5550,5550,0
|
|
20250113,102200,1183270,5550,5550,5550,5550,0
|
|
20250113,102100,1183270,5550,5550,5550,5550,0
|
|
20250113,102000,1183270,5550,5550,5550,5550,0
|
|
20250113,101900,1183270,5550,5550,5550,5550,0
|
|
20250113,101800,1183270,5550,5550,5550,5550,0
|
|
20250113,101700,1183270,5550,5550,5550,5550,0
|
|
20250113,101600,1183270,5550,5550,5550,5550,0
|
|
20250113,101500,1183270,5550,5550,5550,5550,1
|
|
20250113,101400,1177720,5510,5520,5520,5510,36
|
|
20250113,101300,979020,5550,5550,5550,5550,0
|
|
20250113,101200,979020,5550,5550,5550,5550,0
|
|
20250113,101100,979020,5550,5550,5550,5550,0
|
|
20250113,101000,979020,5550,5550,5550,5550,1
|
|
20250113,100900,973470,5560,5560,5560,5560,0
|
|
20250113,100800,973470,5560,5560,5560,5560,0
|
|
20250113,100700,973470,5560,5560,5560,5560,0
|
|
20250113,100600,973470,5560,5560,5560,5560,0
|
|
20250113,100500,973470,5560,5560,5560,5560,1
|
|
20250113,100400,967910,5560,5560,5560,5560,1
|
|
20250113,100300,962350,5560,5560,5560,5560,0
|
|
20250113,100200,962350,5560,5560,5560,5560,0
|
|
20250113,100100,962350,5560,5560,5560,5560,0
|
|
20250113,100000,962350,5560,5560,5560,5560,0
|
|
20250113,095900,962350,5560,5560,5560,5560,0
|
|
20250113,095800,962350,5560,5560,5560,5560,0
|
|
20250113,095700,962350,5560,5560,5560,5560,0
|
|
20250113,095600,962350,5560,5560,5560,5560,2
|
|
20250113,095500,951230,5560,5560,5560,5560,0
|
|
20250113,095400,951230,5560,5560,5560,5560,0
|
|
20250113,095300,951230,5560,5560,5560,5560,0
|
|
20250113,095200,951230,5560,5560,5560,5560,0
|
|
20250113,095100,951230,5560,5560,5560,5560,3
|
|
20250113,095000,934550,5520,5560,5560,5520,31
|
|
20250113,094900,763390,5560,5560,5560,5560,1
|
|
20250113,094800,757830,5530,5530,5530,5530,0
|
|
20250113,094700,757830,5530,5530,5530,5530,0
|
|
20250113,094600,757830,5530,5530,5530,5530,0
|
|
20250113,094500,757830,5530,5530,5530,5530,0
|
|
20250113,094400,757830,5530,5530,5530,5530,0
|
|
20250113,094300,757830,5530,5530,5530,5530,0
|
|
20250113,094200,757830,5530,5530,5530,5530,0
|
|
20250113,094100,757830,5530,5530,5530,5530,2
|
|
20250113,094000,746770,5560,5560,5560,5560,0
|
|
20250113,093900,746770,5560,5560,5560,5560,0
|
|
20250113,093800,746770,5560,5560,5560,5560,0
|
|
20250113,093700,746770,5560,5560,5560,5560,0
|
|
20250113,093600,746770,5560,5560,5560,5560,0
|
|
20250113,093500,746770,5560,5560,5560,5560,0
|
|
20250113,093400,746770,5560,5560,5560,5560,0
|
|
20250113,093300,746770,5560,5560,5560,5560,0
|
|
20250113,093200,746770,5560,5560,5560,5560,0
|
|
20250113,093100,746770,5560,5560,5560,5560,0
|
|
20250113,093000,746770,5560,5560,5560,5560,0
|
|
20250113,092900,746770,5560,5560,5560,5560,0
|
|
20250113,092800,746770,5560,5560,5560,5560,0
|
|
20250113,092700,746770,5560,5560,5560,5560,0
|
|
20250113,092600,746770,5560,5560,5560,5560,0
|
|
20250113,092500,746770,5560,5560,5560,5560,0
|
|
20250113,092400,746770,5560,5560,5560,5560,0
|
|
20250113,092300,746770,5560,5560,5560,5560,0
|
|
20250113,092200,746770,5560,5560,5560,5560,0
|
|
20250113,092100,746770,5560,5560,5560,5560,1
|
|
20250113,092000,741210,5510,5510,5510,5510,0
|
|
20250113,091900,741210,5510,5510,5510,5510,0
|
|
20250113,091800,741210,5510,5510,5510,5510,0
|
|
20250113,091700,741210,5510,5510,5510,5510,37
|
|
20250113,091600,537340,5500,5500,5500,5500,0
|
|
20250113,091500,537340,5500,5500,5500,5500,0
|
|
20250113,091400,537340,5500,5500,5500,5500,0
|
|
20250113,091300,537340,5500,5500,5500,5500,0
|
|
20250113,091200,537340,5500,5500,5500,5500,0
|
|
20250113,091100,537340,5500,5500,5500,5500,0
|
|
20250113,091000,537340,5500,5500,5500,5500,0
|
|
20250113,090900,537340,5500,5500,5500,5500,0
|
|
20250113,090800,537340,5500,5540,5540,5500,10
|
|
20250113,090700,481980,5540,5540,5540,5540,0
|
|
20250113,090600,481980,5540,5540,5540,5540,81
|
|
20250113,090500,33240,5540,5540,5540,5540,0
|
|
20250113,090400,33240,5540,5540,5540,5540,0
|
|
20250113,090300,33240,5540,5540,5540,5540,0
|
|
20250113,090200,33240,5540,5540,5540,5540,0
|
|
20250113,090100,33240,5540,5540,5540,5540,0
|
|
20250113,090000,33240,5540,5540,5540,5540,6
|