698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,203500,26597660,5570,5570,5570,5570,182
|
|
20250116,203400,26597660,5570,5570,5570,5570,0
|
|
20250116,203300,26597660,5570,5570,5570,5570,0
|
|
20250116,203200,26597660,5570,5570,5570,5570,0
|
|
20250116,203100,26597660,5570,5570,5570,5570,0
|
|
20250116,203000,26597660,5570,5570,5570,5570,0
|
|
20250116,202900,26597660,5570,5570,5570,5570,0
|
|
20250116,202800,26597660,5570,5570,5570,5570,0
|
|
20250116,202700,26597660,5570,5570,5570,5570,0
|
|
20250116,202600,26597660,5570,5570,5570,5570,0
|
|
20250116,202500,26597660,5570,5570,5570,5570,0
|
|
20250116,202400,26597660,5570,5570,5570,5570,0
|
|
20250116,202300,26597660,5570,5570,5570,5570,0
|
|
20250116,202200,26597660,5570,5570,5570,5570,0
|
|
20250116,202100,26597660,5570,5570,5570,5570,0
|
|
20250116,202000,26597660,5570,5570,5570,5570,0
|
|
20250116,201900,26597660,5570,5570,5570,5570,0
|
|
20250116,201800,26597660,5570,5570,5570,5570,0
|
|
20250116,201700,26597660,5570,5570,5570,5570,0
|
|
20250116,201600,26597660,5570,5570,5570,5570,0
|
|
20250116,201500,26597660,5570,5570,5570,5570,0
|
|
20250116,201400,26597660,5570,5570,5570,5570,0
|
|
20250116,201300,26597660,5570,5570,5570,5570,0
|
|
20250116,201200,26597660,5570,5570,5570,5570,0
|
|
20250116,201100,26597660,5570,5570,5570,5570,0
|
|
20250116,201000,26597660,5570,5570,5570,5570,0
|
|
20250116,200900,26597660,5570,5570,5570,5570,0
|
|
20250116,200800,26597660,5570,5570,5570,5570,0
|
|
20250116,200700,26597660,5570,5570,5570,5570,0
|
|
20250116,200600,26597660,5570,5570,5570,5570,0
|
|
20250116,200500,26597660,5570,5570,5570,5570,182
|
|
20250116,200400,26597660,5570,5570,5570,5570,0
|
|
20250116,200300,26597660,5570,5570,5570,5570,0
|
|
20250116,200200,26597660,5570,5570,5570,5570,0
|
|
20250116,200100,26597660,5570,5570,5570,5570,0
|
|
20250116,200000,26597660,5570,5570,5570,5570,0
|
|
20250116,195900,26597660,5570,5570,5570,5570,0
|
|
20250116,195800,26597660,5570,5570,5570,5570,0
|
|
20250116,195700,26597660,5570,5570,5570,5570,0
|
|
20250116,195600,26597660,5570,5570,5570,5570,0
|
|
20250116,195500,26597660,5570,5570,5570,5570,0
|
|
20250116,195400,26597660,5570,5570,5570,5570,0
|
|
20250116,195300,26597660,5570,5570,5570,5570,0
|
|
20250116,195200,26597660,5570,5570,5570,5570,0
|
|
20250116,195100,26597660,5570,5570,5570,5570,0
|
|
20250116,195000,26597660,5570,5570,5570,5570,0
|
|
20250116,194900,26597660,5570,5570,5570,5570,0
|
|
20250116,194800,26597660,5570,5570,5570,5570,0
|
|
20250116,194700,26597660,5570,5570,5570,5570,0
|
|
20250116,194600,26597660,5570,5570,5570,5570,0
|
|
20250116,194500,26597660,5570,5570,5570,5570,0
|
|
20250116,194400,26597660,5570,5570,5570,5570,0
|
|
20250116,194300,26597660,5570,5570,5570,5570,0
|
|
20250116,194200,26597660,5570,5570,5570,5570,0
|
|
20250116,194100,26597660,5570,5570,5570,5570,0
|
|
20250116,194000,26597660,5570,5570,5570,5570,0
|
|
20250116,193900,26597660,5570,5570,5570,5570,0
|
|
20250116,193800,26597660,5570,5570,5570,5570,0
|
|
20250116,193700,26597660,5570,5570,5570,5570,0
|
|
20250116,193600,26597660,5570,5570,5570,5570,0
|
|
20250116,193500,26597660,5570,5570,5570,5570,182
|
|
20250116,193400,26597660,5570,5570,5570,5570,0
|
|
20250116,193300,26597660,5570,5570,5570,5570,0
|
|
20250116,193200,26597660,5570,5570,5570,5570,0
|
|
20250116,193100,26597660,5570,5570,5570,5570,0
|
|
20250116,193000,26597660,5570,5570,5570,5570,0
|
|
20250116,192900,26597660,5570,5570,5570,5570,0
|
|
20250116,192800,26597660,5570,5570,5570,5570,0
|
|
20250116,192700,26597660,5570,5570,5570,5570,0
|
|
20250116,192600,26597660,5570,5570,5570,5570,0
|
|
20250116,192500,26597660,5570,5570,5570,5570,0
|
|
20250116,192400,26597660,5570,5570,5570,5570,0
|
|
20250116,192300,26597660,5570,5570,5570,5570,0
|
|
20250116,192200,26597660,5570,5570,5570,5570,0
|
|
20250116,192100,26597660,5570,5570,5570,5570,0
|
|
20250116,192000,26597660,5570,5570,5570,5570,0
|
|
20250116,191900,26597660,5570,5570,5570,5570,0
|
|
20250116,191800,26597660,5570,5570,5570,5570,0
|
|
20250116,191700,26597660,5570,5570,5570,5570,0
|
|
20250116,191600,26597660,5570,5570,5570,5570,0
|
|
20250116,191500,26597660,5570,5570,5570,5570,0
|
|
20250116,191400,26597660,5570,5570,5570,5570,0
|
|
20250116,191300,26597660,5570,5570,5570,5570,0
|
|
20250116,191200,26597660,5570,5570,5570,5570,0
|
|
20250116,191100,26597660,5570,5570,5570,5570,0
|
|
20250116,191000,26597660,5570,5570,5570,5570,0
|
|
20250116,190900,26597660,5570,5570,5570,5570,0
|
|
20250116,190800,26597660,5570,5570,5570,5570,0
|
|
20250116,190700,26597660,5570,5570,5570,5570,0
|
|
20250116,190600,26597660,5570,5570,5570,5570,0
|
|
20250116,190500,26597660,5570,5570,5570,5570,182
|
|
20250116,190400,26597660,5570,5570,5570,5570,0
|
|
20250116,190300,26597660,5570,5570,5570,5570,0
|
|
20250116,190200,26597660,5570,5570,5570,5570,0
|
|
20250116,190100,26597660,5570,5570,5570,5570,0
|
|
20250116,190000,26597660,5570,5570,5570,5570,0
|
|
20250116,185900,26597660,5570,5570,5570,5570,0
|
|
20250116,185800,26597660,5570,5570,5570,5570,0
|
|
20250116,185700,26597660,5570,5570,5570,5570,0
|
|
20250116,185600,26597660,5570,5570,5570,5570,0
|
|
20250116,185500,26597660,5570,5570,5570,5570,0
|
|
20250116,185400,26597660,5570,5570,5570,5570,0
|
|
20250116,185300,26597660,5570,5570,5570,5570,0
|
|
20250116,185200,26597660,5570,5570,5570,5570,0
|
|
20250116,185100,26597660,5570,5570,5570,5570,0
|
|
20250116,185000,26597660,5570,5570,5570,5570,0
|
|
20250116,184900,26597660,5570,5570,5570,5570,0
|
|
20250116,184800,26597660,5570,5570,5570,5570,0
|
|
20250116,184700,26597660,5570,5570,5570,5570,0
|
|
20250116,184600,26597660,5570,5570,5570,5570,0
|
|
20250116,184500,26597660,5570,5570,5570,5570,0
|
|
20250116,184400,26597660,5570,5570,5570,5570,0
|
|
20250116,184300,26597660,5570,5570,5570,5570,0
|
|
20250116,184200,26597660,5570,5570,5570,5570,0
|
|
20250116,184100,26597660,5570,5570,5570,5570,0
|
|
20250116,184000,26597660,5570,5570,5570,5570,0
|
|
20250116,183900,26597660,5570,5570,5570,5570,0
|
|
20250116,183800,26597660,5570,5570,5570,5570,0
|
|
20250116,183700,26597660,5570,5570,5570,5570,0
|
|
20250116,183600,26597660,5570,5570,5570,5570,0
|
|
20250116,183500,26597660,5570,5570,5570,5570,182
|
|
20250116,183400,26597660,5570,5570,5570,5570,0
|
|
20250116,183300,26597660,5570,5570,5570,5570,0
|
|
20250116,183200,26597660,5570,5570,5570,5570,0
|
|
20250116,183100,26597660,5570,5570,5570,5570,0
|
|
20250116,183000,26597660,5570,5570,5570,5570,0
|
|
20250116,182900,26597660,5570,5570,5570,5570,0
|
|
20250116,182800,26597660,5570,5570,5570,5570,0
|
|
20250116,182700,26597660,5570,5570,5570,5570,0
|
|
20250116,182600,26597660,5570,5570,5570,5570,0
|
|
20250116,182500,26597660,5570,5570,5570,5570,0
|
|
20250116,182400,26597660,5570,5570,5570,5570,0
|
|
20250116,182300,26597660,5570,5570,5570,5570,0
|
|
20250116,182200,26597660,5570,5570,5570,5570,0
|
|
20250116,182100,26597660,5570,5570,5570,5570,0
|
|
20250116,182000,26597660,5570,5570,5570,5570,0
|
|
20250116,181900,26597660,5570,5570,5570,5570,0
|
|
20250116,181800,26597660,5570,5570,5570,5570,0
|
|
20250116,181700,26597660,5570,5570,5570,5570,0
|
|
20250116,181600,26597660,5570,5570,5570,5570,0
|
|
20250116,181500,26597660,5570,5570,5570,5570,0
|
|
20250116,181400,26597660,5570,5570,5570,5570,0
|
|
20250116,181300,26597660,5570,5570,5570,5570,0
|
|
20250116,181200,26597660,5570,5570,5570,5570,0
|
|
20250116,181100,26597660,5570,5570,5570,5570,0
|
|
20250116,181000,26597660,5570,5570,5570,5570,0
|
|
20250116,180900,26597660,5570,5570,5570,5570,0
|
|
20250116,180800,26597660,5570,5570,5570,5570,0
|
|
20250116,180700,26597660,5570,5570,5570,5570,0
|
|
20250116,180600,26597660,5570,5570,5570,5570,0
|
|
20250116,180500,26597660,5570,5570,5570,5570,182
|
|
20250116,180400,26597660,5570,5570,5570,5570,0
|
|
20250116,180300,26597660,5570,5570,5570,5570,0
|
|
20250116,180200,26597660,5570,5570,5570,5570,0
|
|
20250116,180100,26597660,5570,5570,5570,5570,0
|
|
20250116,180000,26597660,5570,5570,5570,5570,0
|
|
20250116,175900,26597660,5570,5570,5570,5570,0
|
|
20250116,175800,26597660,5570,5570,5570,5570,0
|
|
20250116,175700,26597660,5570,5570,5570,5570,0
|
|
20250116,175600,26597660,5570,5570,5570,5570,0
|
|
20250116,175500,26597660,5570,5570,5570,5570,0
|
|
20250116,175400,26597660,5570,5570,5570,5570,0
|
|
20250116,175300,26597660,5570,5570,5570,5570,0
|
|
20250116,175200,26597660,5570,5570,5570,5570,0
|
|
20250116,175100,26597660,5570,5570,5570,5570,0
|
|
20250116,175000,26597660,5570,5570,5570,5570,0
|
|
20250116,174900,26597660,5570,5570,5570,5570,0
|
|
20250116,174800,26597660,5570,5570,5570,5570,0
|
|
20250116,174700,26597660,5570,5570,5570,5570,0
|
|
20250116,174600,26597660,5570,5570,5570,5570,0
|
|
20250116,174500,26597660,5570,5570,5570,5570,0
|
|
20250116,174400,26597660,5570,5570,5570,5570,0
|
|
20250116,174300,26597660,5570,5570,5570,5570,0
|
|
20250116,174200,26597660,5570,5570,5570,5570,0
|
|
20250116,174100,26597660,5570,5570,5570,5570,0
|
|
20250116,174000,26597660,5570,5570,5570,5570,0
|
|
20250116,173900,26597660,5570,5570,5570,5570,0
|
|
20250116,173800,26597660,5570,5570,5570,5570,0
|
|
20250116,173700,26597660,5570,5570,5570,5570,0
|
|
20250116,173600,26597660,5570,5570,5570,5570,0
|
|
20250116,173500,26597660,5570,5570,5570,5570,182
|
|
20250116,173400,26597660,5570,5570,5570,5570,0
|
|
20250116,173300,26597660,5570,5570,5570,5570,0
|
|
20250116,173200,26597660,5570,5570,5570,5570,0
|
|
20250116,173100,26597660,5570,5570,5570,5570,0
|
|
20250116,173000,26597660,5570,5570,5570,5570,0
|
|
20250116,172900,26597660,5570,5570,5570,5570,0
|
|
20250116,172800,26597660,5570,5570,5570,5570,0
|
|
20250116,172700,26597660,5570,5570,5570,5570,0
|
|
20250116,172600,26597660,5570,5570,5570,5570,0
|
|
20250116,172500,26597660,5570,5570,5570,5570,0
|
|
20250116,172400,26597660,5570,5570,5570,5570,0
|
|
20250116,172300,26597660,5570,5570,5570,5570,0
|
|
20250116,172200,26597660,5570,5570,5570,5570,0
|
|
20250116,172100,26597660,5570,5570,5570,5570,0
|
|
20250116,172000,26597660,5570,5570,5570,5570,0
|
|
20250116,171900,26597660,5570,5570,5570,5570,0
|
|
20250116,171800,26597660,5570,5570,5570,5570,0
|
|
20250116,171700,26597660,5570,5570,5570,5570,0
|
|
20250116,171600,26597660,5570,5570,5570,5570,0
|
|
20250116,171500,26597660,5570,5570,5570,5570,0
|
|
20250116,171400,26597660,5570,5570,5570,5570,0
|
|
20250116,171300,26597660,5570,5570,5570,5570,0
|
|
20250116,171200,26597660,5570,5570,5570,5570,0
|
|
20250116,171100,26597660,5570,5570,5570,5570,0
|
|
20250116,171000,26597660,5570,5570,5570,5570,0
|
|
20250116,170900,26597660,5570,5570,5570,5570,0
|
|
20250116,170800,26597660,5570,5570,5570,5570,0
|
|
20250116,170700,26597660,5570,5570,5570,5570,0
|
|
20250116,170600,26597660,5570,5570,5570,5570,0
|
|
20250116,170500,26597660,5570,5570,5570,5570,182
|
|
20250116,170400,26597660,5570,5570,5570,5570,0
|
|
20250116,170300,26597660,5570,5570,5570,5570,0
|
|
20250116,170200,26597660,5570,5570,5570,5570,0
|
|
20250116,170100,26597660,5570,5570,5570,5570,0
|
|
20250116,170000,26597660,5570,5570,5570,5570,0
|
|
20250116,165900,26597660,5570,5570,5570,5570,0
|
|
20250116,165800,26597660,5570,5570,5570,5570,0
|
|
20250116,165700,26597660,5570,5570,5570,5570,0
|
|
20250116,165600,26597660,5570,5570,5570,5570,0
|
|
20250116,165500,26597660,5570,5570,5570,5570,0
|
|
20250116,165400,26597660,5570,5570,5570,5570,0
|
|
20250116,165300,26597660,5570,5570,5570,5570,0
|
|
20250116,165200,26597660,5570,5570,5570,5570,0
|
|
20250116,165100,26597660,5570,5570,5570,5570,0
|
|
20250116,165000,26597660,5570,5570,5570,5570,0
|
|
20250116,164900,26597660,5570,5570,5570,5570,0
|
|
20250116,164800,26597660,5570,5570,5570,5570,0
|
|
20250116,164700,26597660,5570,5570,5570,5570,0
|
|
20250116,164600,26597660,5570,5570,5570,5570,0
|
|
20250116,164500,26597660,5570,5570,5570,5570,0
|
|
20250116,164400,26597660,5570,5570,5570,5570,0
|
|
20250116,164300,26597660,5570,5570,5570,5570,0
|
|
20250116,164200,26597660,5570,5570,5570,5570,0
|
|
20250116,164100,26597660,5570,5570,5570,5570,0
|
|
20250116,164000,26597660,5570,5570,5570,5570,0
|
|
20250116,163900,26597660,5570,5570,5570,5570,0
|
|
20250116,163800,26597660,5570,5570,5570,5570,0
|
|
20250116,163700,26597660,5570,5570,5570,5570,0
|
|
20250116,163600,26597660,5570,5570,5570,5570,0
|
|
20250116,163500,26597660,5570,5570,5570,5570,182
|
|
20250116,163400,26597660,5570,5570,5570,5570,0
|
|
20250116,163300,26597660,5570,5570,5570,5570,0
|
|
20250116,163200,26597660,5570,5570,5570,5570,0
|
|
20250116,163100,26597660,5570,5570,5570,5570,0
|
|
20250116,163000,26597660,5570,5570,5570,5570,0
|
|
20250116,162900,26597660,5570,5570,5570,5570,0
|
|
20250116,162800,26597660,5570,5570,5570,5570,0
|
|
20250116,162700,26597660,5570,5570,5570,5570,0
|
|
20250116,162600,26597660,5570,5570,5570,5570,0
|
|
20250116,162500,26597660,5570,5570,5570,5570,0
|
|
20250116,162400,26597660,5570,5570,5570,5570,0
|
|
20250116,162300,26597660,5570,5570,5570,5570,0
|
|
20250116,162200,26597660,5570,5570,5570,5570,0
|
|
20250116,162100,26597660,5570,5570,5570,5570,0
|
|
20250116,162000,26597660,5570,5570,5570,5570,0
|
|
20250116,161900,26597660,5570,5570,5570,5570,0
|
|
20250116,161800,26597660,5570,5570,5570,5570,0
|
|
20250116,161700,26597660,5570,5570,5570,5570,0
|
|
20250116,161600,26597660,5570,5570,5570,5570,0
|
|
20250116,161500,26597660,5570,5570,5570,5570,0
|
|
20250116,161400,26597660,5570,5570,5570,5570,0
|
|
20250116,161300,26597660,5570,5570,5570,5570,0
|
|
20250116,161200,26597660,5570,5570,5570,5570,0
|
|
20250116,161100,26597660,5570,5570,5570,5570,0
|
|
20250116,161000,26597660,5570,5570,5570,5570,0
|
|
20250116,160900,26597660,5570,5570,5570,5570,0
|
|
20250116,160800,26597660,5570,5570,5570,5570,0
|
|
20250116,160700,26597660,5570,5570,5570,5570,0
|
|
20250116,160600,26597660,5570,5570,5570,5570,0
|
|
20250116,160500,26597660,5570,5570,5570,5570,182
|
|
20250116,160400,26597660,5570,5570,5570,5570,0
|
|
20250116,160300,26597660,5570,5570,5570,5570,0
|
|
20250116,160200,26597660,5570,5570,5570,5570,0
|
|
20250116,160100,26597660,5570,5570,5570,5570,0
|
|
20250116,160000,26597660,5570,5570,5570,5570,0
|
|
20250116,155900,26597660,5570,5570,5570,5570,0
|
|
20250116,155800,26597660,5570,5570,5570,5570,0
|
|
20250116,155700,26597660,5570,5570,5570,5570,0
|
|
20250116,155600,26597660,5570,5570,5570,5570,0
|
|
20250116,155500,26597660,5570,5570,5570,5570,0
|
|
20250116,155400,26597660,5570,5570,5570,5570,0
|
|
20250116,155300,26597660,5570,5570,5570,5570,0
|
|
20250116,155200,26597660,5570,5570,5570,5570,0
|
|
20250116,155100,26597660,5570,5570,5570,5570,0
|
|
20250116,155000,26597660,5570,5570,5570,5570,0
|
|
20250116,154900,26597660,5570,5570,5570,5570,0
|
|
20250116,154800,26597660,5570,5570,5570,5570,0
|
|
20250116,154700,26597660,5570,5570,5570,5570,0
|
|
20250116,154600,26597660,5570,5570,5570,5570,0
|
|
20250116,154500,26597660,5570,5570,5570,5570,0
|
|
20250116,154400,26597660,5570,5570,5570,5570,0
|
|
20250116,154300,26597660,5570,5570,5570,5570,0
|
|
20250116,154200,26597660,5570,5570,5570,5570,0
|
|
20250116,154100,26597660,5570,5570,5570,5570,0
|
|
20250116,154000,26597660,5570,5570,5570,5570,0
|
|
20250116,153900,26597660,5570,5570,5570,5570,0
|
|
20250116,153800,26597660,5570,5570,5570,5570,0
|
|
20250116,153700,26597660,5570,5570,5570,5570,0
|
|
20250116,153600,26597660,5570,5570,5570,5570,0
|
|
20250116,153500,26597660,5570,5570,5570,5570,182
|
|
20250116,153400,26597660,5570,5570,5570,5570,0
|
|
20250116,153300,26597660,5570,5570,5570,5570,0
|
|
20250116,153200,26597660,5570,5570,5570,5570,0
|
|
20250116,153100,26597660,5570,5570,5570,5570,0
|
|
20250116,153000,26597660,5570,5570,5570,5570,182
|
|
20250116,152900,25583920,5570,5570,5570,5570,0
|
|
20250116,152800,25583920,5570,5570,5570,5570,0
|
|
20250116,152700,25583920,5570,5570,5570,5570,0
|
|
20250116,152600,25583920,5570,5570,5570,5570,0
|
|
20250116,152500,25583920,5570,5570,5570,5570,0
|
|
20250116,152400,25583920,5570,5570,5570,5570,0
|
|
20250116,152300,25583920,5570,5570,5570,5570,0
|
|
20250116,152200,25583920,5570,5570,5570,5570,0
|
|
20250116,152100,25583920,5570,5570,5570,5570,0
|
|
20250116,152000,25583920,5570,5570,5570,5570,0
|
|
20250116,151900,25583920,5570,5570,5570,5570,0
|
|
20250116,151800,25583920,5570,5570,5570,5570,0
|
|
20250116,151700,25583920,5570,5570,5570,5570,0
|
|
20250116,151600,25583920,5570,5570,5570,5570,0
|
|
20250116,151500,25583920,5570,5570,5570,5570,0
|
|
20250116,151400,25583920,5570,5570,5570,5570,0
|
|
20250116,151300,25583920,5570,5570,5570,5570,0
|
|
20250116,151200,25583920,5570,5570,5570,5570,0
|
|
20250116,151100,25583920,5570,5570,5570,5570,0
|
|
20250116,151000,25583920,5570,5570,5570,5570,0
|
|
20250116,150900,25583920,5570,5570,5570,5570,0
|
|
20250116,150800,25583920,5570,5570,5570,5570,0
|
|
20250116,150700,25583920,5570,5570,5570,5570,0
|
|
20250116,150600,25583920,5570,5570,5570,5570,0
|
|
20250116,150500,25583920,5570,5570,5570,5570,0
|
|
20250116,150400,25583920,5570,5570,5570,5570,0
|
|
20250116,150300,25583920,5570,5570,5570,5570,0
|
|
20250116,150200,25583920,5570,5570,5570,5570,0
|
|
20250116,150100,25583920,5570,5570,5570,5570,0
|
|
20250116,150000,25583920,5570,5570,5570,5570,0
|
|
20250116,145900,25583920,5570,5570,5570,5570,0
|
|
20250116,145800,25583920,5570,5570,5570,5570,0
|
|
20250116,145700,25583920,5570,5570,5570,5570,0
|
|
20250116,145600,25583920,5570,5570,5570,5570,0
|
|
20250116,145500,25583920,5570,5570,5570,5570,0
|
|
20250116,145400,25583920,5570,5570,5570,5570,0
|
|
20250116,145300,25583920,5570,5570,5570,5570,0
|
|
20250116,145200,25583920,5570,5570,5570,5570,0
|
|
20250116,145100,25583920,5570,5570,5570,5570,0
|
|
20250116,145000,25583920,5570,5570,5570,5570,0
|
|
20250116,144900,25583920,5570,5570,5570,5570,0
|
|
20250116,144800,25583920,5570,5570,5570,5570,0
|
|
20250116,144700,25583920,5570,5570,5570,5570,0
|
|
20250116,144600,25583920,5570,5570,5570,5570,0
|
|
20250116,144500,25583920,5570,5570,5570,5570,0
|
|
20250116,144400,25583920,5570,5550,5570,5550,14
|
|
20250116,144300,25506130,5570,5570,5570,5570,0
|
|
20250116,144200,25506130,5570,5570,5570,5570,0
|
|
20250116,144100,25506130,5570,5570,5570,5570,0
|
|
20250116,144000,25506130,5570,5570,5570,5570,0
|
|
20250116,143900,25506130,5570,5570,5570,5570,0
|
|
20250116,143800,25506130,5570,5570,5570,5570,0
|
|
20250116,143700,25506130,5570,5550,5570,5550,10
|
|
20250116,143600,25450540,5580,5580,5580,5580,0
|
|
20250116,143500,25450540,5580,5580,5580,5580,0
|
|
20250116,143400,25450540,5580,5580,5580,5580,0
|
|
20250116,143300,25450540,5580,5580,5580,5580,0
|
|
20250116,143200,25450540,5580,5570,5580,5570,50
|
|
20250116,143100,25172030,5570,5570,5570,5570,0
|
|
20250116,143000,25172030,5570,5570,5570,5570,1
|
|
20250116,142900,25166460,5560,5560,5560,5560,1
|
|
20250116,142800,25160900,5580,5530,5580,5530,67
|
|
20250116,142700,24788030,5520,5530,5530,5520,4
|
|
20250116,142600,24765920,5530,5530,5530,5530,0
|
|
20250116,142500,24765920,5530,5530,5530,5530,0
|
|
20250116,142400,24765920,5530,5530,5530,5530,0
|
|
20250116,142300,24765920,5530,5540,5540,5530,2
|
|
20250116,142200,24754850,5570,5570,5570,5570,0
|
|
20250116,142100,24754850,5570,5570,5570,5570,0
|
|
20250116,142000,24754850,5570,5570,5570,5570,18
|
|
20250116,141900,24654590,5580,5580,5580,5580,0
|
|
20250116,141800,24654590,5580,5580,5580,5580,0
|
|
20250116,141700,24654590,5580,5580,5580,5580,0
|
|
20250116,141600,24654590,5580,5580,5580,5580,0
|
|
20250116,141500,24654590,5580,5580,5580,5580,0
|
|
20250116,141400,24654590,5580,5580,5580,5580,0
|
|
20250116,141300,24654590,5580,5580,5580,5580,0
|
|
20250116,141200,24654590,5580,5580,5580,5580,0
|
|
20250116,141100,24654590,5580,5580,5580,5580,0
|
|
20250116,141000,24654590,5580,5580,5580,5580,0
|
|
20250116,140900,24654590,5580,5580,5580,5580,0
|
|
20250116,140800,24654590,5580,5580,5580,5580,0
|
|
20250116,140700,24654590,5580,5570,5580,5570,10
|
|
20250116,140600,24598830,5530,5540,5540,5530,18
|
|
20250116,140500,24499190,5580,5580,5580,5580,0
|
|
20250116,140400,24499190,5580,5580,5580,5580,0
|
|
20250116,140300,24499190,5580,5580,5580,5580,0
|
|
20250116,140200,24499190,5580,5580,5580,5580,0
|
|
20250116,140100,24499190,5580,5580,5580,5580,0
|
|
20250116,140000,24499190,5580,5580,5580,5580,0
|
|
20250116,135900,24499190,5580,5580,5580,5580,0
|
|
20250116,135800,24499190,5580,5580,5580,5580,0
|
|
20250116,135700,24499190,5580,5540,5580,5540,3
|
|
20250116,135600,24482500,5580,5580,5580,5580,0
|
|
20250116,135500,24482500,5580,5580,5580,5580,0
|
|
20250116,135400,24482500,5580,5580,5580,5580,0
|
|
20250116,135300,24482500,5580,5580,5580,5580,0
|
|
20250116,135200,24482500,5580,5580,5580,5580,0
|
|
20250116,135100,24482500,5580,5580,5580,5580,0
|
|
20250116,135000,24482500,5580,5580,5580,5580,0
|
|
20250116,134900,24482500,5580,5580,5580,5580,0
|
|
20250116,134800,24482500,5580,5580,5580,5580,0
|
|
20250116,134700,24482500,5580,5580,5580,5580,0
|
|
20250116,134600,24482500,5580,5580,5580,5580,0
|
|
20250116,134500,24482500,5580,5580,5580,5580,0
|
|
20250116,134400,24482500,5580,5580,5580,5580,0
|
|
20250116,134300,24482500,5580,5580,5580,5580,0
|
|
20250116,134200,24482500,5580,5580,5580,5580,0
|
|
20250116,134100,24482500,5580,5580,5580,5580,0
|
|
20250116,134000,24482500,5580,5580,5580,5580,0
|
|
20250116,133900,24482500,5580,5580,5580,5580,0
|
|
20250116,133800,24482500,5580,5580,5580,5580,0
|
|
20250116,133700,24482500,5580,5580,5580,5580,0
|
|
20250116,133600,24482500,5580,5580,5580,5580,0
|
|
20250116,133500,24482500,5580,5570,5580,5570,8
|
|
20250116,133400,24437930,5530,5530,5530,5530,1
|
|
20250116,133300,24432400,5580,5580,5580,5580,0
|
|
20250116,133200,24432400,5580,5580,5580,5580,0
|
|
20250116,133100,24432400,5580,5580,5580,5580,0
|
|
20250116,133000,24432400,5580,5580,5580,5580,0
|
|
20250116,132900,24432400,5580,5580,5580,5580,0
|
|
20250116,132800,24432400,5580,5580,5580,5580,0
|
|
20250116,132700,24432400,5580,5580,5580,5580,0
|
|
20250116,132600,24432400,5580,5580,5580,5580,0
|
|
20250116,132500,24432400,5580,5580,5580,5580,0
|
|
20250116,132400,24432400,5580,5580,5580,5580,0
|
|
20250116,132300,24432400,5580,5580,5580,5580,0
|
|
20250116,132200,24432400,5580,5580,5580,5580,0
|
|
20250116,132100,24432400,5580,5580,5580,5580,0
|
|
20250116,132000,24432400,5580,5580,5580,5580,0
|
|
20250116,131900,24432400,5580,5580,5580,5580,0
|
|
20250116,131800,24432400,5580,5580,5580,5580,0
|
|
20250116,131700,24432400,5580,5580,5580,5580,0
|
|
20250116,131600,24432400,5580,5580,5580,5580,0
|
|
20250116,131500,24432400,5580,5580,5580,5580,0
|
|
20250116,131400,24432400,5580,5580,5580,5580,0
|
|
20250116,131300,24432400,5580,5580,5580,5580,0
|
|
20250116,131200,24432400,5580,5580,5580,5580,0
|
|
20250116,131100,24432400,5580,5580,5580,5580,0
|
|
20250116,131000,24432400,5580,5560,5580,5560,16
|
|
20250116,130900,24343280,5530,5530,5530,5530,0
|
|
20250116,130800,24343280,5530,5530,5530,5530,1
|
|
20250116,130700,24337750,5580,5580,5580,5580,0
|
|
20250116,130600,24337750,5580,5580,5580,5580,0
|
|
20250116,130500,24337750,5580,5580,5580,5580,0
|
|
20250116,130400,24337750,5580,5550,5580,5550,80
|
|
20250116,130300,23893700,5550,5550,5550,5550,0
|
|
20250116,130200,23893700,5550,5550,5550,5550,0
|
|
20250116,130100,23893700,5550,5550,5550,5550,0
|
|
20250116,130000,23893700,5550,5550,5550,5550,0
|
|
20250116,125900,23893700,5550,5550,5550,5550,0
|
|
20250116,125800,23893700,5550,5550,5550,5550,0
|
|
20250116,125700,23893700,5550,5550,5550,5550,0
|
|
20250116,125600,23893700,5550,5550,5550,5550,0
|
|
20250116,125500,23893700,5550,5550,5550,5550,0
|
|
20250116,125400,23893700,5550,5550,5550,5550,0
|
|
20250116,125300,23893700,5550,5550,5550,5550,0
|
|
20250116,125200,23893700,5550,5550,5550,5550,0
|
|
20250116,125100,23893700,5550,5550,5550,5550,0
|
|
20250116,125000,23893700,5550,5550,5550,5550,0
|
|
20250116,124900,23893700,5550,5550,5550,5550,0
|
|
20250116,124800,23893700,5550,5550,5550,5550,0
|
|
20250116,124700,23893700,5550,5550,5550,5550,0
|
|
20250116,124600,23893700,5550,5550,5550,5550,0
|
|
20250116,124500,23893700,5550,5550,5550,5550,0
|
|
20250116,124400,23893700,5550,5550,5550,5550,0
|
|
20250116,124300,23893700,5550,5550,5550,5550,0
|
|
20250116,124200,23893700,5550,5550,5550,5550,0
|
|
20250116,124100,23893700,5550,5550,5550,5550,0
|
|
20250116,124000,23893700,5550,5550,5550,5550,0
|
|
20250116,123900,23893700,5550,5550,5550,5550,0
|
|
20250116,123800,23893700,5550,5550,5550,5550,0
|
|
20250116,123700,23893700,5550,5550,5550,5550,0
|
|
20250116,123600,23893700,5550,5550,5550,5550,0
|
|
20250116,123500,23893700,5550,5550,5550,5550,0
|
|
20250116,123400,23893700,5550,5550,5550,5550,0
|
|
20250116,123300,23893700,5550,5550,5550,5550,0
|
|
20250116,123200,23893700,5550,5550,5550,5550,0
|
|
20250116,123100,23893700,5550,5550,5550,5550,0
|
|
20250116,123000,23893700,5550,5550,5550,5550,0
|
|
20250116,122900,23893700,5550,5550,5550,5550,1
|
|
20250116,122800,23888150,5550,5550,5550,5550,0
|
|
20250116,122700,23888150,5550,5550,5550,5550,0
|
|
20250116,122600,23888150,5550,5550,5550,5550,0
|
|
20250116,122500,23888150,5550,5550,5550,5550,0
|
|
20250116,122400,23888150,5550,5550,5550,5550,0
|
|
20250116,122300,23888150,5550,5550,5550,5550,0
|
|
20250116,122200,23888150,5550,5530,5550,5530,19
|
|
20250116,122100,23782860,5530,5530,5530,5530,0
|
|
20250116,122000,23782860,5530,5530,5530,5530,2
|
|
20250116,121900,23771800,5540,5540,5540,5540,0
|
|
20250116,121800,23771800,5540,5540,5540,5540,5
|
|
20250116,121700,23744100,5550,5550,5550,5550,0
|
|
20250116,121600,23744100,5550,5550,5550,5550,0
|
|
20250116,121500,23744100,5550,5550,5550,5550,0
|
|
20250116,121400,23744100,5550,5550,5550,5550,0
|
|
20250116,121300,23744100,5550,5550,5550,5550,0
|
|
20250116,121200,23744100,5550,5550,5550,5550,0
|
|
20250116,121100,23744100,5550,5550,5550,5550,0
|
|
20250116,121000,23744100,5550,5550,5550,5550,0
|
|
20250116,120900,23744100,5550,5550,5550,5550,0
|
|
20250116,120800,23744100,5550,5550,5550,5550,0
|
|
20250116,120700,23744100,5550,5550,5550,5550,0
|
|
20250116,120600,23744100,5550,5550,5550,5550,0
|
|
20250116,120500,23744100,5550,5550,5550,5550,0
|
|
20250116,120400,23744100,5550,5550,5550,5550,0
|
|
20250116,120300,23744100,5550,5550,5550,5550,8
|
|
20250116,120200,23699700,5550,5550,5550,5550,0
|
|
20250116,120100,23699700,5550,5550,5550,5550,0
|
|
20250116,120000,23699700,5550,5550,5550,5550,4
|
|
20250116,115900,23677500,5550,5550,5550,5550,0
|
|
20250116,115800,23677500,5550,5550,5550,5550,0
|
|
20250116,115700,23677500,5550,5550,5550,5550,0
|
|
20250116,115600,23677500,5550,5550,5550,5550,0
|
|
20250116,115500,23677500,5550,5550,5550,5550,0
|
|
20250116,115400,23677500,5550,5550,5550,5550,0
|
|
20250116,115300,23677500,5550,5550,5550,5550,0
|
|
20250116,115200,23677500,5550,5550,5550,5550,0
|
|
20250116,115100,23677500,5550,5550,5550,5550,0
|
|
20250116,115000,23677500,5550,5550,5550,5550,5
|
|
20250116,114900,23649750,5550,5550,5550,5550,0
|
|
20250116,114800,23649750,5550,5550,5550,5550,0
|
|
20250116,114700,23649750,5550,5550,5550,5550,0
|
|
20250116,114600,23649750,5550,5550,5550,5550,0
|
|
20250116,114500,23649750,5550,5550,5550,5550,0
|
|
20250116,114400,23649750,5550,5550,5550,5550,0
|
|
20250116,114300,23649750,5550,5550,5550,5550,0
|
|
20250116,114200,23649750,5550,5550,5550,5550,0
|
|
20250116,114100,23649750,5550,5550,5550,5550,0
|
|
20250116,114000,23649750,5550,5550,5550,5550,30
|
|
20250116,113900,23483250,5550,5550,5550,5550,0
|
|
20250116,113800,23483250,5550,5550,5550,5550,50
|
|
20250116,113700,23205750,5550,5550,5550,5550,1
|
|
20250116,113600,23200200,5540,5540,5540,5540,0
|
|
20250116,113500,23200200,5540,5540,5540,5540,0
|
|
20250116,113400,23200200,5540,5540,5540,5540,0
|
|
20250116,113300,23200200,5540,5540,5540,5540,0
|
|
20250116,113200,23200200,5540,5540,5540,5540,0
|
|
20250116,113100,23200200,5540,5540,5540,5540,0
|
|
20250116,113000,23200200,5540,5540,5540,5540,0
|
|
20250116,112900,23200200,5540,5540,5540,5540,0
|
|
20250116,112800,23200200,5540,5540,5540,5540,50
|
|
20250116,112700,22923200,5550,5550,5550,5550,1312
|
|
20250116,112600,15641600,5550,5550,5550,5550,0
|
|
20250116,112500,15641600,5550,5550,5550,5550,0
|
|
20250116,112400,15641600,5550,5550,5550,5550,0
|
|
20250116,112300,15641600,5550,5550,5550,5550,0
|
|
20250116,112200,15641600,5550,5550,5550,5550,300
|
|
20250116,112100,13976600,5560,5560,5560,5560,0
|
|
20250116,112000,13976600,5560,5560,5560,5560,0
|
|
20250116,111900,13976600,5560,5560,5560,5560,0
|
|
20250116,111800,13976600,5560,5560,5560,5560,0
|
|
20250116,111700,13976600,5560,5560,5560,5560,0
|
|
20250116,111600,13976600,5560,5570,5570,5560,51
|
|
20250116,111500,13692610,5580,5580,5580,5580,0
|
|
20250116,111400,13692610,5580,5580,5580,5580,0
|
|
20250116,111300,13692610,5580,5580,5580,5580,0
|
|
20250116,111200,13692610,5580,5580,5580,5580,0
|
|
20250116,111100,13692610,5580,5580,5580,5580,0
|
|
20250116,111000,13692610,5580,5580,5580,5580,0
|
|
20250116,110900,13692610,5580,5580,5580,5580,0
|
|
20250116,110800,13692610,5580,5580,5580,5580,0
|
|
20250116,110700,13692610,5580,5580,5580,5580,0
|
|
20250116,110600,13692610,5580,5580,5580,5580,0
|
|
20250116,110500,13692610,5580,5580,5580,5580,0
|
|
20250116,110400,13692610,5580,5580,5580,5580,0
|
|
20250116,110300,13692610,5580,5580,5580,5580,0
|
|
20250116,110200,13692610,5580,5580,5580,5580,0
|
|
20250116,110100,13692610,5580,5580,5580,5580,0
|
|
20250116,110000,13692610,5580,5580,5580,5580,0
|
|
20250116,105900,13692610,5580,5580,5580,5580,0
|
|
20250116,105800,13692610,5580,5580,5580,5580,0
|
|
20250116,105700,13692610,5580,5580,5580,5580,0
|
|
20250116,105600,13692610,5580,5580,5580,5580,0
|
|
20250116,105500,13692610,5580,5580,5580,5580,0
|
|
20250116,105400,13692610,5580,5580,5580,5580,0
|
|
20250116,105300,13692610,5580,5580,5580,5580,0
|
|
20250116,105200,13692610,5580,5580,5580,5580,0
|
|
20250116,105100,13692610,5580,5580,5580,5580,0
|
|
20250116,105000,13692610,5580,5580,5580,5580,0
|
|
20250116,104900,13692610,5580,5580,5580,5580,0
|
|
20250116,104800,13692610,5580,5580,5580,5580,0
|
|
20250116,104700,13692610,5580,5580,5580,5580,0
|
|
20250116,104600,13692610,5580,5580,5580,5580,0
|
|
20250116,104500,13692610,5580,5580,5580,5580,0
|
|
20250116,104400,13692610,5580,5580,5580,5580,0
|
|
20250116,104300,13692610,5580,5580,5580,5580,0
|
|
20250116,104200,13692610,5580,5580,5580,5580,0
|
|
20250116,104100,13692610,5580,5580,5580,5580,0
|
|
20250116,104000,13692610,5580,5580,5580,5580,0
|
|
20250116,103900,13692610,5580,5580,5580,5580,0
|
|
20250116,103800,13692610,5580,5580,5580,5580,0
|
|
20250116,103700,13692610,5580,5580,5580,5580,0
|
|
20250116,103600,13692610,5580,5580,5580,5580,0
|
|
20250116,103500,13692610,5580,5580,5580,5580,0
|
|
20250116,103400,13692610,5580,5580,5580,5580,0
|
|
20250116,103300,13692610,5580,5580,5580,5580,87
|
|
20250116,103200,13207150,5580,5580,5580,5580,7
|
|
20250116,103100,13168090,5570,5570,5570,5570,0
|
|
20250116,103000,13168090,5570,5570,5570,5570,0
|
|
20250116,102900,13168090,5570,5570,5570,5570,0
|
|
20250116,102800,13168090,5570,5570,5570,5570,0
|
|
20250116,102700,13168090,5570,5570,5570,5570,0
|
|
20250116,102600,13168090,5570,5570,5570,5570,0
|
|
20250116,102500,13168090,5570,5570,5570,5570,0
|
|
20250116,102400,13168090,5570,5570,5570,5570,0
|
|
20250116,102300,13168090,5570,5570,5570,5570,0
|
|
20250116,102200,13168090,5570,5570,5570,5570,0
|
|
20250116,102100,13168090,5570,5570,5570,5570,0
|
|
20250116,102000,13168090,5570,5570,5570,5570,0
|
|
20250116,101900,13168090,5570,5570,5570,5570,1
|
|
20250116,101800,13162520,5580,5580,5580,5580,0
|
|
20250116,101700,13162520,5580,5580,5580,5580,0
|
|
20250116,101600,13162520,5580,5580,5580,5580,0
|
|
20250116,101500,13162520,5580,5580,5580,5580,0
|
|
20250116,101400,13162520,5580,5580,5580,5580,0
|
|
20250116,101300,13162520,5580,5580,5580,5580,0
|
|
20250116,101200,13162520,5580,5580,5580,5580,0
|
|
20250116,101100,13162520,5580,5580,5580,5580,1
|
|
20250116,101000,13156940,5570,5570,5570,5570,0
|
|
20250116,100900,13156940,5570,5570,5570,5570,13
|
|
20250116,100800,13084530,5590,5590,5590,5590,0
|
|
20250116,100700,13084530,5590,5590,5590,5590,0
|
|
20250116,100600,13084530,5590,5590,5590,5590,1
|
|
20250116,100500,13078940,5590,5590,5590,5590,0
|
|
20250116,100400,13078940,5590,5590,5590,5590,0
|
|
20250116,100300,13078940,5590,5590,5590,5590,1
|
|
20250116,100200,13073350,5590,5590,5590,5590,0
|
|
20250116,100100,13073350,5590,5590,5590,5590,0
|
|
20250116,100000,13073350,5590,5590,5590,5590,20
|
|
20250116,095900,12961550,5590,5590,5590,5590,0
|
|
20250116,095800,12961550,5590,5590,5590,5590,0
|
|
20250116,095700,12961550,5590,5590,5590,5590,0
|
|
20250116,095600,12961550,5590,5590,5590,5590,0
|
|
20250116,095500,12961550,5590,5590,5590,5590,0
|
|
20250116,095400,12961550,5590,5590,5590,5590,0
|
|
20250116,095300,12961550,5590,5590,5590,5590,0
|
|
20250116,095200,12961550,5590,5590,5590,5590,0
|
|
20250116,095100,12961550,5590,5590,5590,5590,0
|
|
20250116,095000,12961550,5590,5590,5590,5590,0
|
|
20250116,094900,12961550,5590,5590,5590,5590,0
|
|
20250116,094800,12961550,5590,5590,5590,5590,0
|
|
20250116,094700,12961550,5590,5590,5590,5590,0
|
|
20250116,094600,12961550,5590,5590,5590,5590,0
|
|
20250116,094500,12961550,5590,5590,5590,5590,0
|
|
20250116,094400,12961550,5590,5590,5590,5590,1
|
|
20250116,094300,12955960,5590,5590,5590,5590,0
|
|
20250116,094200,12955960,5590,5590,5590,5590,1
|
|
20250116,094100,12950370,5590,5590,5590,5590,0
|
|
20250116,094000,12950370,5590,5590,5590,5590,0
|
|
20250116,093900,12950370,5590,5590,5590,5590,0
|
|
20250116,093800,12950370,5590,5590,5590,5590,0
|
|
20250116,093700,12950370,5590,5590,5590,5590,0
|
|
20250116,093600,12950370,5590,5590,5590,5590,0
|
|
20250116,093500,12950370,5590,5590,5590,5590,5
|
|
20250116,093400,12922420,5590,5590,5590,5590,1
|
|
20250116,093300,12916830,5550,5550,5550,5550,0
|
|
20250116,093200,12916830,5550,5550,5550,5550,0
|
|
20250116,093100,12916830,5550,5550,5550,5550,0
|
|
20250116,093000,12916830,5550,5550,5550,5550,0
|
|
20250116,092900,12916830,5550,5570,5570,5550,95
|
|
20250116,092800,12388700,5570,5570,5570,5570,0
|
|
20250116,092700,12388700,5570,5570,5570,5570,0
|
|
20250116,092600,12388700,5570,5570,5570,5570,1
|
|
20250116,092500,12383130,5570,5580,5580,5570,18
|
|
20250116,092400,12282820,5590,5590,5590,5590,0
|
|
20250116,092300,12282820,5590,5590,5590,5590,0
|
|
20250116,092200,12282820,5590,5590,5590,5590,0
|
|
20250116,092100,12282820,5590,5590,5590,5590,1
|
|
20250116,092000,12277230,5600,5600,5600,5600,0
|
|
20250116,091900,12277230,5600,5600,5600,5600,0
|
|
20250116,091800,12277230,5600,5600,5600,5600,0
|
|
20250116,091700,12277230,5600,5600,5600,5600,0
|
|
20250116,091600,12277230,5600,5600,5600,5600,1
|
|
20250116,091500,12271630,5590,5590,5590,5590,1048
|
|
20250116,091400,6413310,5590,5590,5590,5590,0
|
|
20250116,091300,6413310,5590,5600,5600,5590,132
|
|
20250116,091200,5675420,5590,5600,5600,5590,185
|
|
20250116,091100,4641170,5600,5600,5600,5600,54
|
|
20250116,091000,4338770,5600,5600,5600,5600,27
|
|
20250116,090900,4187570,5600,5600,5600,5600,1
|
|
20250116,090800,4181970,5580,5590,5590,5580,240
|
|
20250116,090700,2842580,5600,5600,5600,5600,1
|
|
20250116,090600,2836980,5590,5590,5590,5590,2
|
|
20250116,090500,2825800,5590,5590,5590,5590,10
|
|
20250116,090400,2769900,5590,5590,5590,5590,0
|
|
20250116,090300,2769900,5590,5590,5590,5590,0
|
|
20250116,090200,2769900,5590,5580,5590,5580,94
|
|
20250116,090100,2245370,5560,5560,5560,5560,307
|
|
20250116,090000,538450,5560,5590,5590,5550,97
|