662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,195900,41807960,3500,3500,3500,3500,272
|
|
20250113,195800,41807960,3500,3500,3500,3500,0
|
|
20250113,195700,41807960,3500,3500,3500,3500,0
|
|
20250113,195600,41807960,3500,3500,3500,3500,0
|
|
20250113,195500,41807960,3500,3500,3500,3500,0
|
|
20250113,195400,41807960,3500,3500,3500,3500,0
|
|
20250113,195300,41807960,3500,3500,3500,3500,0
|
|
20250113,195200,41807960,3500,3500,3500,3500,0
|
|
20250113,195100,41807960,3500,3500,3500,3500,0
|
|
20250113,195000,41807960,3500,3500,3500,3500,0
|
|
20250113,194900,41807960,3500,3500,3500,3500,0
|
|
20250113,194800,41807960,3500,3500,3500,3500,0
|
|
20250113,194700,41807960,3500,3500,3500,3500,0
|
|
20250113,194600,41807960,3500,3500,3500,3500,0
|
|
20250113,194500,41807960,3500,3500,3500,3500,0
|
|
20250113,194400,41807960,3500,3500,3500,3500,0
|
|
20250113,194300,41807960,3500,3500,3500,3500,0
|
|
20250113,194200,41807960,3500,3500,3500,3500,0
|
|
20250113,194100,41807960,3500,3500,3500,3500,0
|
|
20250113,194000,41807960,3500,3500,3500,3500,0
|
|
20250113,193900,41807960,3500,3500,3500,3500,0
|
|
20250113,193800,41807960,3500,3500,3500,3500,0
|
|
20250113,193700,41807960,3500,3500,3500,3500,0
|
|
20250113,193600,41807960,3500,3500,3500,3500,0
|
|
20250113,193500,41807960,3500,3500,3500,3500,0
|
|
20250113,193400,41807960,3500,3500,3500,3500,0
|
|
20250113,193300,41807960,3500,3500,3500,3500,0
|
|
20250113,193200,41807960,3500,3500,3500,3500,0
|
|
20250113,193100,41807960,3500,3500,3500,3500,0
|
|
20250113,193000,41807960,3500,3500,3500,3500,0
|
|
20250113,192900,41807960,3500,3500,3500,3500,272
|
|
20250113,192800,41807960,3500,3500,3500,3500,0
|
|
20250113,192700,41807960,3500,3500,3500,3500,0
|
|
20250113,192600,41807960,3500,3500,3500,3500,0
|
|
20250113,192500,41807960,3500,3500,3500,3500,0
|
|
20250113,192400,41807960,3500,3500,3500,3500,0
|
|
20250113,192300,41807960,3500,3500,3500,3500,0
|
|
20250113,192200,41807960,3500,3500,3500,3500,0
|
|
20250113,192100,41807960,3500,3500,3500,3500,0
|
|
20250113,192000,41807960,3500,3500,3500,3500,0
|
|
20250113,191900,41807960,3500,3500,3500,3500,0
|
|
20250113,191800,41807960,3500,3500,3500,3500,0
|
|
20250113,191700,41807960,3500,3500,3500,3500,0
|
|
20250113,191600,41807960,3500,3500,3500,3500,0
|
|
20250113,191500,41807960,3500,3500,3500,3500,0
|
|
20250113,191400,41807960,3500,3500,3500,3500,0
|
|
20250113,191300,41807960,3500,3500,3500,3500,0
|
|
20250113,191200,41807960,3500,3500,3500,3500,0
|
|
20250113,191100,41807960,3500,3500,3500,3500,0
|
|
20250113,191000,41807960,3500,3500,3500,3500,0
|
|
20250113,190900,41807960,3500,3500,3500,3500,0
|
|
20250113,190800,41807960,3500,3500,3500,3500,0
|
|
20250113,190700,41807960,3500,3500,3500,3500,0
|
|
20250113,190600,41807960,3500,3500,3500,3500,0
|
|
20250113,190500,41807960,3500,3500,3500,3500,0
|
|
20250113,190400,41807960,3500,3500,3500,3500,0
|
|
20250113,190300,41807960,3500,3500,3500,3500,0
|
|
20250113,190200,41807960,3500,3500,3500,3500,0
|
|
20250113,190100,41807960,3500,3500,3500,3500,0
|
|
20250113,190000,41807960,3500,3500,3500,3500,0
|
|
20250113,185900,41807960,3500,3500,3500,3500,272
|
|
20250113,185800,41807960,3500,3500,3500,3500,0
|
|
20250113,185700,41807960,3500,3500,3500,3500,0
|
|
20250113,185600,41807960,3500,3500,3500,3500,0
|
|
20250113,185500,41807960,3500,3500,3500,3500,0
|
|
20250113,185400,41807960,3500,3500,3500,3500,0
|
|
20250113,185300,41807960,3500,3500,3500,3500,0
|
|
20250113,185200,41807960,3500,3500,3500,3500,0
|
|
20250113,185100,41807960,3500,3500,3500,3500,0
|
|
20250113,185000,41807960,3500,3500,3500,3500,0
|
|
20250113,184900,41807960,3500,3500,3500,3500,0
|
|
20250113,184800,41807960,3500,3500,3500,3500,0
|
|
20250113,184700,41807960,3500,3500,3500,3500,0
|
|
20250113,184600,41807960,3500,3500,3500,3500,0
|
|
20250113,184500,41807960,3500,3500,3500,3500,0
|
|
20250113,184400,41807960,3500,3500,3500,3500,0
|
|
20250113,184300,41807960,3500,3500,3500,3500,0
|
|
20250113,184200,41807960,3500,3500,3500,3500,0
|
|
20250113,184100,41807960,3500,3500,3500,3500,0
|
|
20250113,184000,41807960,3500,3500,3500,3500,0
|
|
20250113,183900,41807960,3500,3500,3500,3500,0
|
|
20250113,183800,41807960,3500,3500,3500,3500,0
|
|
20250113,183700,41807960,3500,3500,3500,3500,0
|
|
20250113,183600,41807960,3500,3500,3500,3500,0
|
|
20250113,183500,41807960,3500,3500,3500,3500,0
|
|
20250113,183400,41807960,3500,3500,3500,3500,0
|
|
20250113,183300,41807960,3500,3500,3500,3500,0
|
|
20250113,183200,41807960,3500,3500,3500,3500,0
|
|
20250113,183100,41807960,3500,3500,3500,3500,0
|
|
20250113,183000,41807960,3500,3500,3500,3500,0
|
|
20250113,182900,41807960,3500,3500,3500,3500,272
|
|
20250113,182800,41807960,3500,3500,3500,3500,0
|
|
20250113,182700,41807960,3500,3500,3500,3500,0
|
|
20250113,182600,41807960,3500,3500,3500,3500,0
|
|
20250113,182500,41807960,3500,3500,3500,3500,0
|
|
20250113,182400,41807960,3500,3500,3500,3500,0
|
|
20250113,182300,41807960,3500,3500,3500,3500,0
|
|
20250113,182200,41807960,3500,3500,3500,3500,0
|
|
20250113,182100,41807960,3500,3500,3500,3500,0
|
|
20250113,182000,41807960,3500,3500,3500,3500,0
|
|
20250113,181900,41807960,3500,3500,3500,3500,0
|
|
20250113,181800,41807960,3500,3500,3500,3500,0
|
|
20250113,181700,41807960,3500,3500,3500,3500,0
|
|
20250113,181600,41807960,3500,3500,3500,3500,0
|
|
20250113,181500,41807960,3500,3500,3500,3500,0
|
|
20250113,181400,41807960,3500,3500,3500,3500,0
|
|
20250113,181300,41807960,3500,3500,3500,3500,0
|
|
20250113,181200,41807960,3500,3500,3500,3500,0
|
|
20250113,181100,41807960,3500,3500,3500,3500,0
|
|
20250113,181000,41807960,3500,3500,3500,3500,0
|
|
20250113,180900,41807960,3500,3500,3500,3500,0
|
|
20250113,180800,41807960,3500,3500,3500,3500,0
|
|
20250113,180700,41807960,3500,3500,3500,3500,0
|
|
20250113,180600,41807960,3500,3500,3500,3500,0
|
|
20250113,180500,41807960,3500,3500,3500,3500,0
|
|
20250113,180400,41807960,3500,3500,3500,3500,0
|
|
20250113,180300,41807960,3500,3500,3500,3500,0
|
|
20250113,180200,41807960,3500,3500,3500,3500,0
|
|
20250113,180100,41807960,3500,3500,3500,3500,0
|
|
20250113,180000,41807960,3500,3500,3500,3500,0
|
|
20250113,175900,41807960,3500,3500,3500,3500,272
|
|
20250113,175800,41807960,3500,3500,3500,3500,0
|
|
20250113,175700,41807960,3500,3500,3500,3500,0
|
|
20250113,175600,41807960,3500,3500,3500,3500,0
|
|
20250113,175500,41807960,3500,3500,3500,3500,0
|
|
20250113,175400,41807960,3500,3500,3500,3500,0
|
|
20250113,175300,41807960,3500,3500,3500,3500,0
|
|
20250113,175200,41807960,3500,3500,3500,3500,0
|
|
20250113,175100,41807960,3500,3500,3500,3500,0
|
|
20250113,175000,41807960,3500,3500,3500,3500,0
|
|
20250113,174900,41807960,3500,3500,3500,3500,0
|
|
20250113,174800,41807960,3500,3500,3500,3500,0
|
|
20250113,174700,41807960,3500,3500,3500,3500,0
|
|
20250113,174600,41807960,3500,3500,3500,3500,0
|
|
20250113,174500,41807960,3500,3500,3500,3500,0
|
|
20250113,174400,41807960,3500,3500,3500,3500,0
|
|
20250113,174300,41807960,3500,3500,3500,3500,0
|
|
20250113,174200,41807960,3500,3500,3500,3500,0
|
|
20250113,174100,41807960,3500,3500,3500,3500,0
|
|
20250113,174000,41807960,3500,3500,3500,3500,0
|
|
20250113,173900,41807960,3500,3500,3500,3500,0
|
|
20250113,173800,41807960,3500,3500,3500,3500,0
|
|
20250113,173700,41807960,3500,3500,3500,3500,0
|
|
20250113,173600,41807960,3500,3500,3500,3500,0
|
|
20250113,173500,41807960,3500,3500,3500,3500,0
|
|
20250113,173400,41807960,3500,3500,3500,3500,0
|
|
20250113,173300,41807960,3500,3500,3500,3500,0
|
|
20250113,173200,41807960,3500,3500,3500,3500,0
|
|
20250113,173100,41807960,3500,3500,3500,3500,0
|
|
20250113,173000,41807960,3500,3500,3500,3500,0
|
|
20250113,172900,41807960,3500,3500,3500,3500,272
|
|
20250113,172800,41807960,3500,3500,3500,3500,0
|
|
20250113,172700,41807960,3500,3500,3500,3500,0
|
|
20250113,172600,41807960,3500,3500,3500,3500,0
|
|
20250113,172500,41807960,3500,3500,3500,3500,0
|
|
20250113,172400,41807960,3500,3500,3500,3500,0
|
|
20250113,172300,41807960,3500,3500,3500,3500,0
|
|
20250113,172200,41807960,3500,3500,3500,3500,0
|
|
20250113,172100,41807960,3500,3500,3500,3500,0
|
|
20250113,172000,41807960,3500,3500,3500,3500,0
|
|
20250113,171900,41807960,3500,3500,3500,3500,0
|
|
20250113,171800,41807960,3500,3500,3500,3500,0
|
|
20250113,171700,41807960,3500,3500,3500,3500,0
|
|
20250113,171600,41807960,3500,3500,3500,3500,0
|
|
20250113,171500,41807960,3500,3500,3500,3500,0
|
|
20250113,171400,41807960,3500,3500,3500,3500,0
|
|
20250113,171300,41807960,3500,3500,3500,3500,0
|
|
20250113,171200,41807960,3500,3500,3500,3500,0
|
|
20250113,171100,41807960,3500,3500,3500,3500,0
|
|
20250113,171000,41807960,3500,3500,3500,3500,0
|
|
20250113,170900,41807960,3500,3500,3500,3500,0
|
|
20250113,170800,41807960,3500,3500,3500,3500,0
|
|
20250113,170700,41807960,3500,3500,3500,3500,0
|
|
20250113,170600,41807960,3500,3500,3500,3500,0
|
|
20250113,170500,41807960,3500,3500,3500,3500,0
|
|
20250113,170400,41807960,3500,3500,3500,3500,0
|
|
20250113,170300,41807960,3500,3500,3500,3500,0
|
|
20250113,170200,41807960,3500,3500,3500,3500,0
|
|
20250113,170100,41807960,3500,3500,3500,3500,0
|
|
20250113,170000,41807960,3500,3500,3500,3500,0
|
|
20250113,165900,41807960,3500,3500,3500,3500,272
|
|
20250113,165800,41807960,3500,3500,3500,3500,0
|
|
20250113,165700,41807960,3500,3500,3500,3500,0
|
|
20250113,165600,41807960,3500,3500,3500,3500,0
|
|
20250113,165500,41807960,3500,3500,3500,3500,0
|
|
20250113,165400,41807960,3500,3500,3500,3500,0
|
|
20250113,165300,41807960,3500,3500,3500,3500,0
|
|
20250113,165200,41807960,3500,3500,3500,3500,0
|
|
20250113,165100,41807960,3500,3500,3500,3500,0
|
|
20250113,165000,41807960,3500,3500,3500,3500,0
|
|
20250113,164900,41807960,3500,3500,3500,3500,0
|
|
20250113,164800,41807960,3500,3500,3500,3500,0
|
|
20250113,164700,41807960,3500,3500,3500,3500,0
|
|
20250113,164600,41807960,3500,3500,3500,3500,0
|
|
20250113,164500,41807960,3500,3500,3500,3500,0
|
|
20250113,164400,41807960,3500,3500,3500,3500,0
|
|
20250113,164300,41807960,3500,3500,3500,3500,0
|
|
20250113,164200,41807960,3500,3500,3500,3500,0
|
|
20250113,164100,41807960,3500,3500,3500,3500,0
|
|
20250113,164000,41807960,3500,3500,3500,3500,0
|
|
20250113,163900,41807960,3500,3500,3500,3500,0
|
|
20250113,163800,41807960,3500,3500,3500,3500,0
|
|
20250113,163700,41807960,3500,3500,3500,3500,0
|
|
20250113,163600,41807960,3500,3500,3500,3500,0
|
|
20250113,163500,41807960,3500,3500,3500,3500,0
|
|
20250113,163400,41807960,3500,3500,3500,3500,0
|
|
20250113,163300,41807960,3500,3500,3500,3500,0
|
|
20250113,163200,41807960,3500,3500,3500,3500,0
|
|
20250113,163100,41807960,3500,3500,3500,3500,0
|
|
20250113,163000,41807960,3500,3500,3500,3500,0
|
|
20250113,162900,41807960,3500,3500,3500,3500,272
|
|
20250113,162800,41807960,3500,3500,3500,3500,0
|
|
20250113,162700,41807960,3500,3500,3500,3500,0
|
|
20250113,162600,41807960,3500,3500,3500,3500,0
|
|
20250113,162500,41807960,3500,3500,3500,3500,0
|
|
20250113,162400,41807960,3500,3500,3500,3500,0
|
|
20250113,162300,41807960,3500,3500,3500,3500,0
|
|
20250113,162200,41807960,3500,3500,3500,3500,0
|
|
20250113,162100,41807960,3500,3500,3500,3500,0
|
|
20250113,162000,41807960,3500,3500,3500,3500,0
|
|
20250113,161900,41807960,3500,3500,3500,3500,0
|
|
20250113,161800,41807960,3500,3500,3500,3500,0
|
|
20250113,161700,41807960,3500,3500,3500,3500,0
|
|
20250113,161600,41807960,3500,3500,3500,3500,0
|
|
20250113,161500,41807960,3500,3500,3500,3500,0
|
|
20250113,161400,41807960,3500,3500,3500,3500,0
|
|
20250113,161300,41807960,3500,3500,3500,3500,0
|
|
20250113,161200,41807960,3500,3500,3500,3500,0
|
|
20250113,161100,41807960,3500,3500,3500,3500,0
|
|
20250113,161000,41807960,3500,3500,3500,3500,0
|
|
20250113,160900,41807960,3500,3500,3500,3500,0
|
|
20250113,160800,41807960,3500,3500,3500,3500,0
|
|
20250113,160700,41807960,3500,3500,3500,3500,0
|
|
20250113,160600,41807960,3500,3500,3500,3500,0
|
|
20250113,160500,41807960,3500,3500,3500,3500,0
|
|
20250113,160400,41807960,3500,3500,3500,3500,0
|
|
20250113,160300,41807960,3500,3500,3500,3500,0
|
|
20250113,160200,41807960,3500,3500,3500,3500,0
|
|
20250113,160100,41807960,3500,3500,3500,3500,0
|
|
20250113,160000,41807960,3500,3500,3500,3500,0
|
|
20250113,155900,41807960,3500,3500,3500,3500,272
|
|
20250113,155800,41807960,3500,3500,3500,3500,0
|
|
20250113,155700,41807960,3500,3500,3500,3500,0
|
|
20250113,155600,41807960,3500,3500,3500,3500,0
|
|
20250113,155500,41807960,3500,3500,3500,3500,0
|
|
20250113,155400,41807960,3500,3500,3500,3500,0
|
|
20250113,155300,41807960,3500,3500,3500,3500,0
|
|
20250113,155200,41807960,3500,3500,3500,3500,0
|
|
20250113,155100,41807960,3500,3500,3500,3500,0
|
|
20250113,155000,41807960,3500,3500,3500,3500,0
|
|
20250113,154900,41807960,3500,3500,3500,3500,0
|
|
20250113,154800,41807960,3500,3500,3500,3500,0
|
|
20250113,154700,41807960,3500,3500,3500,3500,0
|
|
20250113,154600,41807960,3500,3500,3500,3500,0
|
|
20250113,154500,41807960,3500,3500,3500,3500,0
|
|
20250113,154400,41807960,3500,3500,3500,3500,0
|
|
20250113,154300,41807960,3500,3500,3500,3500,0
|
|
20250113,154200,41807960,3500,3500,3500,3500,0
|
|
20250113,154100,41807960,3500,3500,3500,3500,0
|
|
20250113,154000,41807960,3500,3500,3500,3500,0
|
|
20250113,153900,41807960,3500,3500,3500,3500,0
|
|
20250113,153800,41807960,3500,3500,3500,3500,0
|
|
20250113,153700,41807960,3500,3500,3500,3500,0
|
|
20250113,153600,41807960,3500,3500,3500,3500,0
|
|
20250113,153500,41807960,3500,3500,3500,3500,0
|
|
20250113,153400,41807960,3500,3500,3500,3500,0
|
|
20250113,153300,41807960,3500,3500,3500,3500,0
|
|
20250113,153200,41807960,3500,3500,3500,3500,0
|
|
20250113,153100,41807960,3500,3500,3500,3500,0
|
|
20250113,153000,41807960,3500,3500,3500,3500,272
|
|
20250113,152900,40855960,3480,3480,3480,3480,0
|
|
20250113,152800,40855960,3480,3480,3480,3480,0
|
|
20250113,152700,40855960,3480,3480,3480,3480,0
|
|
20250113,152600,40855960,3480,3480,3480,3480,0
|
|
20250113,152500,40855960,3480,3480,3480,3480,0
|
|
20250113,152400,40855960,3480,3480,3480,3480,0
|
|
20250113,152300,40855960,3480,3480,3480,3480,0
|
|
20250113,152200,40855960,3480,3480,3480,3480,0
|
|
20250113,152100,40855960,3480,3480,3480,3480,0
|
|
20250113,152000,40855960,3480,3480,3480,3480,0
|
|
20250113,151900,40855960,3480,3480,3480,3480,94
|
|
20250113,151800,40528840,3485,3485,3485,3485,0
|
|
20250113,151700,40528840,3485,3485,3485,3485,2
|
|
20250113,151600,40521870,3485,3485,3485,3485,0
|
|
20250113,151500,40521870,3485,3485,3485,3485,0
|
|
20250113,151400,40521870,3485,3485,3485,3485,0
|
|
20250113,151300,40521870,3485,3485,3485,3485,0
|
|
20250113,151200,40521870,3485,3485,3485,3485,0
|
|
20250113,151100,40521870,3485,3485,3485,3485,0
|
|
20250113,151000,40521870,3485,3485,3485,3485,0
|
|
20250113,150900,40521870,3485,3485,3485,3485,0
|
|
20250113,150800,40521870,3485,3485,3485,3485,0
|
|
20250113,150700,40521870,3485,3485,3485,3485,0
|
|
20250113,150600,40521870,3485,3485,3485,3485,0
|
|
20250113,150500,40521870,3485,3485,3485,3485,0
|
|
20250113,150400,40521870,3485,3485,3485,3485,0
|
|
20250113,150300,40521870,3485,3485,3485,3485,0
|
|
20250113,150200,40521870,3485,3485,3485,3485,0
|
|
20250113,150100,40521870,3485,3485,3485,3485,0
|
|
20250113,150000,40521870,3485,3485,3485,3485,0
|
|
20250113,145900,40521870,3485,3485,3485,3485,0
|
|
20250113,145800,40521870,3485,3485,3485,3485,0
|
|
20250113,145700,40521870,3485,3485,3485,3485,0
|
|
20250113,145600,40521870,3485,3485,3485,3485,0
|
|
20250113,145500,40521870,3485,3485,3485,3485,0
|
|
20250113,145400,40521870,3485,3485,3485,3485,0
|
|
20250113,145300,40521870,3485,3485,3485,3485,0
|
|
20250113,145200,40521870,3485,3485,3485,3485,0
|
|
20250113,145100,40521870,3485,3485,3485,3485,0
|
|
20250113,145000,40521870,3485,3485,3485,3485,0
|
|
20250113,144900,40521870,3485,3485,3485,3485,0
|
|
20250113,144800,40521870,3485,3485,3485,3485,0
|
|
20250113,144700,40521870,3485,3485,3485,3485,0
|
|
20250113,144600,40521870,3485,3485,3485,3485,0
|
|
20250113,144500,40521870,3485,3485,3485,3485,0
|
|
20250113,144400,40521870,3485,3485,3485,3485,0
|
|
20250113,144300,40521870,3485,3485,3485,3485,0
|
|
20250113,144200,40521870,3485,3485,3485,3485,0
|
|
20250113,144100,40521870,3485,3485,3485,3485,0
|
|
20250113,144000,40521870,3485,3485,3485,3485,0
|
|
20250113,143900,40521870,3485,3485,3485,3485,0
|
|
20250113,143800,40521870,3485,3485,3485,3485,0
|
|
20250113,143700,40521870,3485,3485,3485,3485,0
|
|
20250113,143600,40521870,3485,3485,3485,3485,0
|
|
20250113,143500,40521870,3485,3485,3485,3485,0
|
|
20250113,143400,40521870,3485,3485,3485,3485,0
|
|
20250113,143300,40521870,3485,3485,3485,3485,0
|
|
20250113,143200,40521870,3485,3485,3485,3485,0
|
|
20250113,143100,40521870,3485,3485,3485,3485,0
|
|
20250113,143000,40521870,3485,3485,3485,3485,0
|
|
20250113,142900,40521870,3485,3485,3485,3485,0
|
|
20250113,142800,40521870,3485,3485,3485,3485,0
|
|
20250113,142700,40521870,3485,3485,3485,3485,0
|
|
20250113,142600,40521870,3485,3485,3485,3485,0
|
|
20250113,142500,40521870,3485,3485,3485,3485,0
|
|
20250113,142400,40521870,3485,3485,3485,3485,0
|
|
20250113,142300,40521870,3485,3485,3485,3485,0
|
|
20250113,142200,40521870,3485,3485,3485,3485,0
|
|
20250113,142100,40521870,3485,3485,3485,3485,0
|
|
20250113,142000,40521870,3485,3485,3485,3485,0
|
|
20250113,141900,40521870,3485,3485,3485,3485,0
|
|
20250113,141800,40521870,3485,3485,3485,3485,5
|
|
20250113,141700,40504445,3485,3485,3485,3485,0
|
|
20250113,141600,40504445,3485,3485,3485,3485,0
|
|
20250113,141500,40504445,3485,3485,3485,3485,0
|
|
20250113,141400,40504445,3485,3485,3485,3485,0
|
|
20250113,141300,40504445,3485,3485,3485,3485,0
|
|
20250113,141200,40504445,3485,3485,3485,3485,0
|
|
20250113,141100,40504445,3485,3485,3485,3485,5
|
|
20250113,141000,40487020,3480,3480,3480,3480,0
|
|
20250113,140900,40487020,3480,3480,3480,3480,0
|
|
20250113,140800,40487020,3480,3480,3480,3480,0
|
|
20250113,140700,40487020,3480,3480,3480,3480,0
|
|
20250113,140600,40487020,3480,3480,3480,3480,0
|
|
20250113,140500,40487020,3480,3480,3480,3480,0
|
|
20250113,140400,40487020,3480,3480,3480,3480,0
|
|
20250113,140300,40487020,3480,3480,3480,3480,0
|
|
20250113,140200,40487020,3480,3480,3480,3480,0
|
|
20250113,140100,40487020,3480,3480,3480,3480,0
|
|
20250113,140000,40487020,3480,3480,3480,3480,0
|
|
20250113,135900,40487020,3480,3480,3480,3480,0
|
|
20250113,135800,40487020,3480,3480,3480,3480,0
|
|
20250113,135700,40487020,3480,3480,3480,3480,0
|
|
20250113,135600,40487020,3480,3480,3480,3480,0
|
|
20250113,135500,40487020,3480,3480,3480,3480,0
|
|
20250113,135400,40487020,3480,3480,3480,3480,0
|
|
20250113,135300,40487020,3480,3480,3480,3480,0
|
|
20250113,135200,40487020,3480,3480,3480,3480,0
|
|
20250113,135100,40487020,3480,3480,3480,3480,0
|
|
20250113,135000,40487020,3480,3480,3480,3480,0
|
|
20250113,134900,40487020,3480,3480,3480,3480,0
|
|
20250113,134800,40487020,3480,3480,3480,3480,0
|
|
20250113,134700,40487020,3480,3480,3480,3480,0
|
|
20250113,134600,40487020,3480,3480,3480,3480,0
|
|
20250113,134500,40487020,3480,3480,3480,3480,0
|
|
20250113,134400,40487020,3480,3480,3480,3480,0
|
|
20250113,134300,40487020,3480,3480,3480,3480,0
|
|
20250113,134200,40487020,3480,3480,3480,3480,3
|
|
20250113,134100,40476580,3485,3485,3485,3485,0
|
|
20250113,134000,40476580,3485,3485,3485,3485,0
|
|
20250113,133900,40476580,3485,3485,3485,3485,0
|
|
20250113,133800,40476580,3485,3485,3485,3485,0
|
|
20250113,133700,40476580,3485,3485,3485,3485,0
|
|
20250113,133600,40476580,3485,3485,3485,3485,0
|
|
20250113,133500,40476580,3485,3485,3485,3485,0
|
|
20250113,133400,40476580,3485,3485,3485,3485,0
|
|
20250113,133300,40476580,3485,3485,3485,3485,0
|
|
20250113,133200,40476580,3485,3485,3485,3485,0
|
|
20250113,133100,40476580,3485,3485,3485,3485,0
|
|
20250113,133000,40476580,3485,3485,3485,3485,0
|
|
20250113,132900,40476580,3485,3485,3485,3485,0
|
|
20250113,132800,40476580,3485,3485,3485,3485,1
|
|
20250113,132700,40473095,3485,3485,3485,3485,0
|
|
20250113,132600,40473095,3485,3485,3485,3485,0
|
|
20250113,132500,40473095,3485,3485,3485,3485,0
|
|
20250113,132400,40473095,3485,3485,3485,3485,0
|
|
20250113,132300,40473095,3485,3485,3485,3485,0
|
|
20250113,132200,40473095,3485,3485,3485,3485,0
|
|
20250113,132100,40473095,3485,3485,3485,3485,0
|
|
20250113,132000,40473095,3485,3485,3485,3485,0
|
|
20250113,131900,40473095,3485,3485,3485,3485,0
|
|
20250113,131800,40473095,3485,3485,3485,3485,0
|
|
20250113,131700,40473095,3485,3485,3485,3485,0
|
|
20250113,131600,40473095,3485,3485,3485,3485,0
|
|
20250113,131500,40473095,3485,3485,3485,3485,0
|
|
20250113,131400,40473095,3485,3485,3485,3485,0
|
|
20250113,131300,40473095,3485,3485,3485,3485,0
|
|
20250113,131200,40473095,3485,3480,3485,3480,36
|
|
20250113,131100,40347810,3475,3475,3475,3475,0
|
|
20250113,131000,40347810,3475,3475,3475,3475,0
|
|
20250113,130900,40347810,3475,3475,3475,3475,0
|
|
20250113,130800,40347810,3475,3475,3475,3475,0
|
|
20250113,130700,40347810,3475,3475,3475,3475,0
|
|
20250113,130600,40347810,3475,3475,3475,3475,1
|
|
20250113,130500,40344335,3470,3470,3470,3470,0
|
|
20250113,130400,40344335,3470,3470,3470,3470,0
|
|
20250113,130300,40344335,3470,3470,3470,3470,0
|
|
20250113,130200,40344335,3470,3470,3470,3470,0
|
|
20250113,130100,40344335,3470,3470,3470,3470,0
|
|
20250113,130000,40344335,3470,3470,3470,3470,0
|
|
20250113,125900,40344335,3470,3470,3470,3470,0
|
|
20250113,125800,40344335,3470,3470,3470,3470,0
|
|
20250113,125700,40344335,3470,3470,3470,3470,0
|
|
20250113,125600,40344335,3470,3470,3470,3470,0
|
|
20250113,125500,40344335,3470,3470,3470,3470,17
|
|
20250113,125400,40285345,3470,3470,3470,3470,0
|
|
20250113,125300,40285345,3470,3470,3470,3470,0
|
|
20250113,125200,40285345,3470,3470,3470,3470,0
|
|
20250113,125100,40285345,3470,3470,3470,3470,0
|
|
20250113,125000,40285345,3470,3470,3470,3470,2
|
|
20250113,124900,40278405,3470,3470,3470,3470,48
|
|
20250113,124800,40111845,3475,3475,3475,3475,0
|
|
20250113,124700,40111845,3475,3475,3475,3475,0
|
|
20250113,124600,40111845,3475,3475,3475,3475,3
|
|
20250113,124500,40101420,3480,3480,3480,3480,0
|
|
20250113,124400,40101420,3480,3480,3480,3480,0
|
|
20250113,124300,40101420,3480,3480,3480,3480,0
|
|
20250113,124200,40101420,3480,3480,3480,3480,0
|
|
20250113,124100,40101420,3480,3480,3480,3480,0
|
|
20250113,124000,40101420,3480,3480,3480,3480,0
|
|
20250113,123900,40101420,3480,3480,3480,3480,0
|
|
20250113,123800,40101420,3480,3480,3480,3480,0
|
|
20250113,123700,40101420,3480,3480,3480,3480,0
|
|
20250113,123600,40101420,3480,3480,3480,3480,0
|
|
20250113,123500,40101420,3480,3480,3480,3480,0
|
|
20250113,123400,40101420,3480,3480,3480,3480,0
|
|
20250113,123300,40101420,3480,3480,3480,3480,0
|
|
20250113,123200,40101420,3480,3480,3480,3480,0
|
|
20250113,123100,40101420,3480,3480,3480,3480,0
|
|
20250113,123000,40101420,3480,3480,3480,3480,1
|
|
20250113,122900,40097940,3475,3475,3475,3475,0
|
|
20250113,122800,40097940,3475,3475,3475,3475,0
|
|
20250113,122700,40097940,3475,3475,3475,3475,0
|
|
20250113,122600,40097940,3475,3475,3475,3475,0
|
|
20250113,122500,40097940,3475,3475,3475,3475,0
|
|
20250113,122400,40097940,3475,3475,3475,3475,0
|
|
20250113,122300,40097940,3475,3475,3475,3475,0
|
|
20250113,122200,40097940,3475,3475,3475,3475,92
|
|
20250113,122100,39778240,3480,3480,3480,3480,0
|
|
20250113,122000,39778240,3480,3480,3480,3480,0
|
|
20250113,121900,39778240,3480,3480,3480,3480,0
|
|
20250113,121800,39778240,3480,3480,3480,3480,0
|
|
20250113,121700,39778240,3480,3480,3480,3480,0
|
|
20250113,121600,39778240,3480,3480,3480,3480,0
|
|
20250113,121500,39778240,3480,3480,3480,3480,0
|
|
20250113,121400,39778240,3480,3480,3480,3480,0
|
|
20250113,121300,39778240,3480,3480,3480,3480,0
|
|
20250113,121200,39778240,3480,3480,3480,3480,0
|
|
20250113,121100,39778240,3480,3480,3480,3480,43
|
|
20250113,121000,39628600,3480,3480,3480,3480,1
|
|
20250113,120900,39625120,3475,3475,3475,3475,0
|
|
20250113,120800,39625120,3475,3475,3475,3475,0
|
|
20250113,120700,39625120,3475,3475,3475,3475,0
|
|
20250113,120600,39625120,3475,3475,3475,3475,0
|
|
20250113,120500,39625120,3475,3475,3475,3475,0
|
|
20250113,120400,39625120,3475,3475,3475,3475,0
|
|
20250113,120300,39625120,3475,3475,3475,3475,0
|
|
20250113,120200,39625120,3475,3475,3475,3475,0
|
|
20250113,120100,39625120,3475,3475,3475,3475,0
|
|
20250113,120000,39625120,3475,3475,3475,3475,0
|
|
20250113,115900,39625120,3475,3475,3475,3475,763
|
|
20250113,115800,36973695,3475,3475,3475,3475,0
|
|
20250113,115700,36973695,3475,3475,3475,3475,0
|
|
20250113,115600,36973695,3475,3475,3475,3475,0
|
|
20250113,115500,36973695,3475,3475,3475,3475,0
|
|
20250113,115400,36973695,3475,3475,3475,3475,0
|
|
20250113,115300,36973695,3475,3475,3475,3475,0
|
|
20250113,115200,36973695,3475,3475,3475,3475,0
|
|
20250113,115100,36973695,3475,3475,3475,3475,0
|
|
20250113,115000,36973695,3475,3475,3475,3475,90
|
|
20250113,114900,36660945,3470,3470,3470,3470,0
|
|
20250113,114800,36660945,3470,3470,3470,3470,0
|
|
20250113,114700,36660945,3470,3470,3470,3470,0
|
|
20250113,114600,36660945,3470,3470,3470,3470,0
|
|
20250113,114500,36660945,3470,3470,3470,3470,0
|
|
20250113,114400,36660945,3470,3470,3470,3470,0
|
|
20250113,114300,36660945,3470,3470,3470,3470,0
|
|
20250113,114200,36660945,3470,3470,3470,3470,0
|
|
20250113,114100,36660945,3470,3470,3470,3470,0
|
|
20250113,114000,36660945,3470,3470,3470,3470,0
|
|
20250113,113900,36660945,3470,3470,3470,3470,0
|
|
20250113,113800,36660945,3470,3470,3470,3470,0
|
|
20250113,113700,36660945,3470,3470,3470,3470,0
|
|
20250113,113600,36660945,3470,3470,3470,3470,0
|
|
20250113,113500,36660945,3470,3470,3470,3470,0
|
|
20250113,113400,36660945,3470,3470,3470,3470,0
|
|
20250113,113300,36660945,3470,3470,3470,3470,0
|
|
20250113,113200,36660945,3470,3470,3470,3470,0
|
|
20250113,113100,36660945,3470,3470,3470,3470,0
|
|
20250113,113000,36660945,3470,3470,3470,3470,0
|
|
20250113,112900,36660945,3470,3470,3470,3470,0
|
|
20250113,112800,36660945,3470,3470,3470,3470,0
|
|
20250113,112700,36660945,3470,3470,3470,3470,0
|
|
20250113,112600,36660945,3470,3470,3470,3470,0
|
|
20250113,112500,36660945,3470,3470,3470,3470,0
|
|
20250113,112400,36660945,3470,3470,3470,3470,0
|
|
20250113,112300,36660945,3470,3470,3470,3470,0
|
|
20250113,112200,36660945,3470,3470,3470,3470,0
|
|
20250113,112100,36660945,3470,3470,3470,3470,0
|
|
20250113,112000,36660945,3470,3470,3470,3470,300
|
|
20250113,111900,35619945,3470,3470,3470,3470,3
|
|
20250113,111800,35609535,3470,3480,3480,3470,1178
|
|
20250113,111700,31510115,3500,3500,3500,3500,0
|
|
20250113,111600,31510115,3500,3500,3500,3500,0
|
|
20250113,111500,31510115,3500,3500,3500,3500,0
|
|
20250113,111400,31510115,3500,3500,3500,3500,0
|
|
20250113,111300,31510115,3500,3500,3500,3500,0
|
|
20250113,111200,31510115,3500,3480,3500,3480,6
|
|
20250113,111100,31489215,3475,3475,3475,3475,0
|
|
20250113,111000,31489215,3475,3475,3475,3475,0
|
|
20250113,110900,31489215,3475,3475,3475,3475,1
|
|
20250113,110800,31485740,3475,3475,3475,3475,0
|
|
20250113,110700,31485740,3475,3475,3475,3475,0
|
|
20250113,110600,31485740,3475,3480,3480,3470,3200
|
|
20250113,110500,20357645,3485,3475,3485,3475,977
|
|
20250113,110400,16958230,3470,3470,3470,3470,0
|
|
20250113,110300,16958230,3470,3470,3470,3470,0
|
|
20250113,110200,16958230,3470,3470,3470,3470,0
|
|
20250113,110100,16958230,3470,3470,3470,3470,0
|
|
20250113,110000,16958230,3470,3470,3470,3470,0
|
|
20250113,105900,16958230,3470,3470,3470,3470,42
|
|
20250113,105800,16812490,3470,3470,3470,3470,86
|
|
20250113,105700,16514070,3475,3475,3475,3475,11
|
|
20250113,105600,16475845,3470,3470,3470,3470,158
|
|
20250113,105500,15927585,3470,3470,3470,3470,0
|
|
20250113,105400,15927585,3470,3470,3470,3470,284
|
|
20250113,105300,14942105,3475,3475,3475,3475,0
|
|
20250113,105200,14942105,3475,3475,3475,3475,0
|
|
20250113,105100,14942105,3475,3475,3475,3475,100
|
|
20250113,105000,14594605,3475,3475,3475,3475,0
|
|
20250113,104900,14594605,3475,3475,3475,3475,0
|
|
20250113,104800,14594605,3475,3475,3475,3475,0
|
|
20250113,104700,14594605,3475,3475,3475,3475,10
|
|
20250113,104600,14559855,3475,3475,3475,3475,2
|
|
20250113,104500,14552905,3475,3475,3475,3475,0
|
|
20250113,104400,14552905,3475,3475,3475,3475,0
|
|
20250113,104300,14552905,3475,3475,3475,3475,0
|
|
20250113,104200,14552905,3475,3475,3475,3475,62
|
|
20250113,104100,14337455,3475,3475,3475,3475,4
|
|
20250113,104000,14323555,3475,3475,3475,3475,1
|
|
20250113,103900,14320080,3470,3470,3470,3470,0
|
|
20250113,103800,14320080,3470,3470,3470,3470,142
|
|
20250113,103700,13827340,3470,3470,3470,3470,126
|
|
20250113,103600,13390120,3475,3475,3475,3475,232
|
|
20250113,103500,12583920,3480,3480,3480,3480,0
|
|
20250113,103400,12583920,3480,3480,3480,3480,79
|
|
20250113,103300,12309000,3480,3480,3480,3480,0
|
|
20250113,103200,12309000,3480,3480,3480,3480,27
|
|
20250113,103100,12215040,3485,3485,3485,3485,0
|
|
20250113,103000,12215040,3485,3485,3485,3485,0
|
|
20250113,102900,12215040,3485,3485,3485,3485,10
|
|
20250113,102800,12180190,3480,3480,3480,3480,0
|
|
20250113,102700,12180190,3480,3480,3480,3480,1
|
|
20250113,102600,12176710,3490,3490,3490,3490,0
|
|
20250113,102500,12176710,3490,3490,3490,3490,0
|
|
20250113,102400,12176710,3490,3490,3490,3490,0
|
|
20250113,102300,12176710,3490,3490,3490,3490,0
|
|
20250113,102200,12176710,3490,3490,3490,3490,0
|
|
20250113,102100,12176710,3490,3490,3490,3490,0
|
|
20250113,102000,12176710,3490,3490,3490,3490,0
|
|
20250113,101900,12176710,3490,3490,3490,3490,2
|
|
20250113,101800,12169730,3490,3490,3490,3490,0
|
|
20250113,101700,12169730,3490,3490,3490,3490,0
|
|
20250113,101600,12169730,3490,3490,3490,3490,4
|
|
20250113,101500,12155770,3490,3490,3490,3490,0
|
|
20250113,101400,12155770,3490,3490,3490,3490,78
|
|
20250113,101300,11883550,3490,3490,3490,3490,0
|
|
20250113,101200,11883550,3490,3490,3490,3490,2
|
|
20250113,101100,11876570,3490,3490,3490,3490,1
|
|
20250113,101000,11873080,3475,3475,3475,3475,0
|
|
20250113,100900,11873080,3475,3490,3490,3475,603
|
|
20250113,100800,9774365,3490,3495,3495,3490,1485
|
|
20250113,100700,4591710,3500,3500,3500,3500,0
|
|
20250113,100600,4591710,3500,3500,3500,3500,0
|
|
20250113,100500,4591710,3500,3500,3500,3500,0
|
|
20250113,100400,4591710,3500,3500,3500,3500,1
|
|
20250113,100300,4588210,3500,3500,3500,3500,0
|
|
20250113,100200,4588210,3500,3500,3500,3500,0
|
|
20250113,100100,4588210,3500,3500,3500,3500,0
|
|
20250113,100000,4588210,3500,3500,3500,3500,0
|
|
20250113,095900,4588210,3500,3500,3500,3500,0
|
|
20250113,095800,4588210,3500,3500,3500,3500,0
|
|
20250113,095700,4588210,3500,3500,3500,3500,0
|
|
20250113,095600,4588210,3500,3500,3500,3500,0
|
|
20250113,095500,4588210,3500,3500,3500,3500,0
|
|
20250113,095400,4588210,3500,3500,3500,3500,70
|
|
20250113,095300,4343210,3490,3490,3490,3490,0
|
|
20250113,095200,4343210,3490,3490,3490,3490,0
|
|
20250113,095100,4343210,3490,3495,3495,3490,38
|
|
20250113,095000,4210580,3500,3500,3500,3500,1
|
|
20250113,094900,4207080,3505,3505,3505,3505,0
|
|
20250113,094800,4207080,3505,3505,3505,3505,0
|
|
20250113,094700,4207080,3505,3505,3505,3505,0
|
|
20250113,094600,4207080,3505,3505,3505,3505,0
|
|
20250113,094500,4207080,3505,3505,3505,3505,0
|
|
20250113,094400,4207080,3505,3505,3505,3505,0
|
|
20250113,094300,4207080,3505,3495,3505,3490,135
|
|
20250113,094200,3735510,3500,3500,3500,3500,1
|
|
20250113,094100,3732010,3500,3500,3500,3500,0
|
|
20250113,094000,3732010,3500,3500,3500,3500,5
|
|
20250113,093900,3714510,3500,3500,3500,3500,5
|
|
20250113,093800,3697010,3505,3505,3505,3505,0
|
|
20250113,093700,3697010,3505,3505,3505,3505,0
|
|
20250113,093600,3697010,3505,3505,3505,3505,0
|
|
20250113,093500,3697010,3505,3505,3505,3505,0
|
|
20250113,093400,3697010,3505,3505,3505,3505,0
|
|
20250113,093300,3697010,3505,3505,3505,3505,0
|
|
20250113,093200,3697010,3505,3505,3505,3505,0
|
|
20250113,093100,3697010,3505,3505,3505,3505,0
|
|
20250113,093000,3697010,3505,3505,3505,3505,0
|
|
20250113,092900,3697010,3505,3505,3505,3505,0
|
|
20250113,092800,3697010,3505,3495,3505,3495,5
|
|
20250113,092700,3679525,3495,3495,3495,3495,0
|
|
20250113,092600,3679525,3495,3495,3495,3495,76
|
|
20250113,092500,3413905,3495,3495,3495,3495,0
|
|
20250113,092400,3413905,3495,3495,3495,3495,0
|
|
20250113,092300,3413905,3495,3495,3495,3495,146
|
|
20250113,092200,2903635,3490,3490,3490,3490,22
|
|
20250113,092100,2826855,3495,3495,3495,3495,0
|
|
20250113,092000,2826855,3495,3495,3495,3495,20
|
|
20250113,091900,2756955,3510,3510,3510,3510,0
|
|
20250113,091800,2756955,3510,3510,3510,3510,0
|
|
20250113,091700,2756955,3510,3510,3510,3510,0
|
|
20250113,091600,2756955,3510,3510,3510,3510,0
|
|
20250113,091500,2756955,3510,3510,3510,3510,0
|
|
20250113,091400,2756955,3510,3510,3510,3510,0
|
|
20250113,091300,2756955,3510,3510,3510,3510,0
|
|
20250113,091200,2756955,3510,3510,3510,3510,0
|
|
20250113,091100,2756955,3510,3510,3510,3510,0
|
|
20250113,091000,2756955,3510,3510,3510,3510,0
|
|
20250113,090900,2756955,3510,3510,3510,3510,0
|
|
20250113,090800,2756955,3510,3515,3515,3490,693
|
|
20250113,090700,326895,3515,3515,3515,3515,0
|
|
20250113,090600,326895,3515,3515,3515,3515,0
|
|
20250113,090500,326895,3515,3515,3515,3515,0
|
|
20250113,090400,326895,3515,3515,3515,3515,0
|
|
20250113,090300,326895,3515,3515,3515,3515,0
|
|
20250113,090200,326895,3515,3515,3515,3515,0
|
|
20250113,090100,326895,3515,3515,3515,3515,0
|
|
20250113,090000,326895,3515,3515,3515,3515,93
|