621 lines
28 KiB
CSV
621 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,191800,45882860,5850,5850,5850,5850,21
|
|
20250117,191700,45882860,5850,5850,5850,5850,0
|
|
20250117,191600,45882860,5850,5850,5850,5850,0
|
|
20250117,191500,45882860,5850,5850,5850,5850,0
|
|
20250117,191400,45882860,5850,5850,5850,5850,0
|
|
20250117,191300,45882860,5850,5850,5850,5850,0
|
|
20250117,191200,45882860,5850,5850,5850,5850,0
|
|
20250117,191100,45882860,5850,5850,5850,5850,0
|
|
20250117,191000,45882860,5850,5850,5850,5850,0
|
|
20250117,190900,45882860,5850,5850,5850,5850,0
|
|
20250117,190800,45882860,5850,5850,5850,5850,0
|
|
20250117,190700,45882860,5850,5850,5850,5850,0
|
|
20250117,190600,45882860,5850,5850,5850,5850,0
|
|
20250117,190500,45882860,5850,5850,5850,5850,0
|
|
20250117,190400,45882860,5850,5850,5850,5850,0
|
|
20250117,190300,45882860,5850,5850,5850,5850,0
|
|
20250117,190200,45882860,5850,5850,5850,5850,0
|
|
20250117,190100,45882860,5850,5850,5850,5850,0
|
|
20250117,190000,45882860,5850,5850,5850,5850,0
|
|
20250117,185900,45882860,5850,5850,5850,5850,0
|
|
20250117,185800,45882860,5850,5850,5850,5850,0
|
|
20250117,185700,45882860,5850,5850,5850,5850,0
|
|
20250117,185600,45882860,5850,5850,5850,5850,0
|
|
20250117,185500,45882860,5850,5850,5850,5850,0
|
|
20250117,185400,45882860,5850,5850,5850,5850,0
|
|
20250117,185300,45882860,5850,5850,5850,5850,0
|
|
20250117,185200,45882860,5850,5850,5850,5850,0
|
|
20250117,185100,45882860,5850,5850,5850,5850,0
|
|
20250117,185000,45882860,5850,5850,5850,5850,0
|
|
20250117,184900,45882860,5850,5850,5850,5850,0
|
|
20250117,184800,45882860,5850,5850,5850,5850,21
|
|
20250117,184700,45882860,5850,5850,5850,5850,0
|
|
20250117,184600,45882860,5850,5850,5850,5850,0
|
|
20250117,184500,45882860,5850,5850,5850,5850,0
|
|
20250117,184400,45882860,5850,5850,5850,5850,0
|
|
20250117,184300,45882860,5850,5850,5850,5850,0
|
|
20250117,184200,45882860,5850,5850,5850,5850,0
|
|
20250117,184100,45882860,5850,5850,5850,5850,0
|
|
20250117,184000,45882860,5850,5850,5850,5850,0
|
|
20250117,183900,45882860,5850,5850,5850,5850,0
|
|
20250117,183800,45882860,5850,5850,5850,5850,0
|
|
20250117,183700,45882860,5850,5850,5850,5850,0
|
|
20250117,183600,45882860,5850,5850,5850,5850,0
|
|
20250117,183500,45882860,5850,5850,5850,5850,0
|
|
20250117,183400,45882860,5850,5850,5850,5850,0
|
|
20250117,183300,45882860,5850,5850,5850,5850,0
|
|
20250117,183200,45882860,5850,5850,5850,5850,0
|
|
20250117,183100,45882860,5850,5850,5850,5850,0
|
|
20250117,183000,45882860,5850,5850,5850,5850,0
|
|
20250117,182900,45882860,5850,5850,5850,5850,0
|
|
20250117,182800,45882860,5850,5850,5850,5850,0
|
|
20250117,182700,45882860,5850,5850,5850,5850,0
|
|
20250117,182600,45882860,5850,5850,5850,5850,0
|
|
20250117,182500,45882860,5850,5850,5850,5850,0
|
|
20250117,182400,45882860,5850,5850,5850,5850,0
|
|
20250117,182300,45882860,5850,5850,5850,5850,0
|
|
20250117,182200,45882860,5850,5850,5850,5850,0
|
|
20250117,182100,45882860,5850,5850,5850,5850,0
|
|
20250117,182000,45882860,5850,5850,5850,5850,0
|
|
20250117,181900,45882860,5850,5850,5850,5850,0
|
|
20250117,181800,45882860,5850,5850,5850,5850,21
|
|
20250117,181700,45882860,5850,5850,5850,5850,0
|
|
20250117,181600,45882860,5850,5850,5850,5850,0
|
|
20250117,181500,45882860,5850,5850,5850,5850,0
|
|
20250117,181400,45882860,5850,5850,5850,5850,0
|
|
20250117,181300,45882860,5850,5850,5850,5850,0
|
|
20250117,181200,45882860,5850,5850,5850,5850,0
|
|
20250117,181100,45882860,5850,5850,5850,5850,0
|
|
20250117,181000,45882860,5850,5850,5850,5850,0
|
|
20250117,180900,45882860,5850,5850,5850,5850,0
|
|
20250117,180800,45882860,5850,5850,5850,5850,0
|
|
20250117,180700,45882860,5850,5850,5850,5850,0
|
|
20250117,180600,45882860,5850,5850,5850,5850,0
|
|
20250117,180500,45882860,5850,5850,5850,5850,0
|
|
20250117,180400,45882860,5850,5850,5850,5850,0
|
|
20250117,180300,45882860,5850,5850,5850,5850,0
|
|
20250117,180200,45882860,5850,5850,5850,5850,0
|
|
20250117,180100,45882860,5850,5850,5850,5850,0
|
|
20250117,180000,45882860,5850,5850,5850,5850,0
|
|
20250117,175900,45882860,5850,5850,5850,5850,0
|
|
20250117,175800,45882860,5850,5850,5850,5850,0
|
|
20250117,175700,45882860,5850,5850,5850,5850,0
|
|
20250117,175600,45882860,5850,5850,5850,5850,0
|
|
20250117,175500,45882860,5850,5850,5850,5850,0
|
|
20250117,175400,45882860,5850,5850,5850,5850,0
|
|
20250117,175300,45882860,5850,5850,5850,5850,0
|
|
20250117,175200,45882860,5850,5850,5850,5850,0
|
|
20250117,175100,45882860,5850,5850,5850,5850,0
|
|
20250117,175000,45882860,5850,5850,5850,5850,0
|
|
20250117,174900,45882860,5850,5850,5850,5850,0
|
|
20250117,174800,45882860,5850,5850,5850,5850,21
|
|
20250117,174700,45882860,5850,5850,5850,5850,0
|
|
20250117,174600,45882860,5850,5850,5850,5850,0
|
|
20250117,174500,45882860,5850,5850,5850,5850,0
|
|
20250117,174400,45882860,5850,5850,5850,5850,0
|
|
20250117,174300,45882860,5850,5850,5850,5850,0
|
|
20250117,174200,45882860,5850,5850,5850,5850,0
|
|
20250117,174100,45882860,5850,5850,5850,5850,0
|
|
20250117,174000,45882860,5850,5850,5850,5850,0
|
|
20250117,173900,45882860,5850,5850,5850,5850,0
|
|
20250117,173800,45882860,5850,5850,5850,5850,0
|
|
20250117,173700,45882860,5850,5850,5850,5850,0
|
|
20250117,173600,45882860,5850,5850,5850,5850,0
|
|
20250117,173500,45882860,5850,5850,5850,5850,0
|
|
20250117,173400,45882860,5850,5850,5850,5850,0
|
|
20250117,173300,45882860,5850,5850,5850,5850,0
|
|
20250117,173200,45882860,5850,5850,5850,5850,0
|
|
20250117,173100,45882860,5850,5850,5850,5850,0
|
|
20250117,173000,45882860,5850,5850,5850,5850,0
|
|
20250117,172900,45882860,5850,5850,5850,5850,0
|
|
20250117,172800,45882860,5850,5850,5850,5850,0
|
|
20250117,172700,45882860,5850,5850,5850,5850,0
|
|
20250117,172600,45882860,5850,5850,5850,5850,0
|
|
20250117,172500,45882860,5850,5850,5850,5850,0
|
|
20250117,172400,45882860,5850,5850,5850,5850,0
|
|
20250117,172300,45882860,5850,5850,5850,5850,0
|
|
20250117,172200,45882860,5850,5850,5850,5850,0
|
|
20250117,172100,45882860,5850,5850,5850,5850,0
|
|
20250117,172000,45882860,5850,5850,5850,5850,0
|
|
20250117,171900,45882860,5850,5850,5850,5850,0
|
|
20250117,171800,45882860,5850,5850,5850,5850,21
|
|
20250117,171700,45882860,5850,5850,5850,5850,0
|
|
20250117,171600,45882860,5850,5850,5850,5850,0
|
|
20250117,171500,45882860,5850,5850,5850,5850,0
|
|
20250117,171400,45882860,5850,5850,5850,5850,0
|
|
20250117,171300,45882860,5850,5850,5850,5850,0
|
|
20250117,171200,45882860,5850,5850,5850,5850,0
|
|
20250117,171100,45882860,5850,5850,5850,5850,0
|
|
20250117,171000,45882860,5850,5850,5850,5850,0
|
|
20250117,170900,45882860,5850,5850,5850,5850,0
|
|
20250117,170800,45882860,5850,5850,5850,5850,0
|
|
20250117,170700,45882860,5850,5850,5850,5850,0
|
|
20250117,170600,45882860,5850,5850,5850,5850,0
|
|
20250117,170500,45882860,5850,5850,5850,5850,0
|
|
20250117,170400,45882860,5850,5850,5850,5850,0
|
|
20250117,170300,45882860,5850,5850,5850,5850,0
|
|
20250117,170200,45882860,5850,5850,5850,5850,0
|
|
20250117,170100,45882860,5850,5850,5850,5850,0
|
|
20250117,170000,45882860,5850,5850,5850,5850,0
|
|
20250117,165900,45882860,5850,5850,5850,5850,0
|
|
20250117,165800,45882860,5850,5850,5850,5850,0
|
|
20250117,165700,45882860,5850,5850,5850,5850,0
|
|
20250117,165600,45882860,5850,5850,5850,5850,0
|
|
20250117,165500,45882860,5850,5850,5850,5850,0
|
|
20250117,165400,45882860,5850,5850,5850,5850,0
|
|
20250117,165300,45882860,5850,5850,5850,5850,0
|
|
20250117,165200,45882860,5850,5850,5850,5850,0
|
|
20250117,165100,45882860,5850,5850,5850,5850,0
|
|
20250117,165000,45882860,5850,5850,5850,5850,0
|
|
20250117,164900,45882860,5850,5850,5850,5850,0
|
|
20250117,164800,45882860,5850,5850,5850,5850,21
|
|
20250117,164700,45882860,5850,5850,5850,5850,0
|
|
20250117,164600,45882860,5850,5850,5850,5850,0
|
|
20250117,164500,45882860,5850,5850,5850,5850,0
|
|
20250117,164400,45882860,5850,5850,5850,5850,0
|
|
20250117,164300,45882860,5850,5850,5850,5850,0
|
|
20250117,164200,45882860,5850,5850,5850,5850,0
|
|
20250117,164100,45882860,5850,5850,5850,5850,0
|
|
20250117,164000,45882860,5850,5850,5850,5850,0
|
|
20250117,163900,45882860,5850,5850,5850,5850,0
|
|
20250117,163800,45882860,5850,5850,5850,5850,0
|
|
20250117,163700,45882860,5850,5850,5850,5850,0
|
|
20250117,163600,45882860,5850,5850,5850,5850,0
|
|
20250117,163500,45882860,5850,5850,5850,5850,0
|
|
20250117,163400,45882860,5850,5850,5850,5850,0
|
|
20250117,163300,45882860,5850,5850,5850,5850,0
|
|
20250117,163200,45882860,5850,5850,5850,5850,0
|
|
20250117,163100,45882860,5850,5850,5850,5850,0
|
|
20250117,163000,45882860,5850,5850,5850,5850,0
|
|
20250117,162900,45882860,5850,5850,5850,5850,0
|
|
20250117,162800,45882860,5850,5850,5850,5850,0
|
|
20250117,162700,45882860,5850,5850,5850,5850,0
|
|
20250117,162600,45882860,5850,5850,5850,5850,0
|
|
20250117,162500,45882860,5850,5850,5850,5850,0
|
|
20250117,162400,45882860,5850,5850,5850,5850,0
|
|
20250117,162300,45882860,5850,5850,5850,5850,0
|
|
20250117,162200,45882860,5850,5850,5850,5850,0
|
|
20250117,162100,45882860,5850,5850,5850,5850,0
|
|
20250117,162000,45882860,5850,5850,5850,5850,0
|
|
20250117,161900,45882860,5850,5850,5850,5850,0
|
|
20250117,161800,45882860,5850,5850,5850,5850,21
|
|
20250117,161700,45882860,5850,5850,5850,5850,0
|
|
20250117,161600,45882860,5850,5850,5850,5850,0
|
|
20250117,161500,45882860,5850,5850,5850,5850,0
|
|
20250117,161400,45882860,5850,5850,5850,5850,0
|
|
20250117,161300,45882860,5850,5850,5850,5850,0
|
|
20250117,161200,45882860,5850,5850,5850,5850,0
|
|
20250117,161100,45882860,5850,5850,5850,5850,0
|
|
20250117,161000,45882860,5850,5850,5850,5850,0
|
|
20250117,160900,45882860,5850,5850,5850,5850,0
|
|
20250117,160800,45882860,5850,5850,5850,5850,0
|
|
20250117,160700,45882860,5850,5850,5850,5850,0
|
|
20250117,160600,45882860,5850,5850,5850,5850,0
|
|
20250117,160500,45882860,5850,5850,5850,5850,0
|
|
20250117,160400,45882860,5850,5850,5850,5850,0
|
|
20250117,160300,45882860,5850,5850,5850,5850,0
|
|
20250117,160200,45882860,5850,5850,5850,5850,0
|
|
20250117,160100,45882860,5850,5850,5850,5850,0
|
|
20250117,160000,45882860,5850,5850,5850,5850,0
|
|
20250117,155900,45882860,5850,5850,5850,5850,0
|
|
20250117,155800,45882860,5850,5850,5850,5850,0
|
|
20250117,155700,45882860,5850,5850,5850,5850,0
|
|
20250117,155600,45882860,5850,5850,5850,5850,0
|
|
20250117,155500,45882860,5850,5850,5850,5850,0
|
|
20250117,155400,45882860,5850,5850,5850,5850,0
|
|
20250117,155300,45882860,5850,5850,5850,5850,0
|
|
20250117,155200,45882860,5850,5850,5850,5850,0
|
|
20250117,155100,45882860,5850,5850,5850,5850,0
|
|
20250117,155000,45882860,5850,5850,5850,5850,0
|
|
20250117,154900,45882860,5850,5850,5850,5850,0
|
|
20250117,154800,45882860,5850,5850,5850,5850,21
|
|
20250117,154700,45882860,5850,5850,5850,5850,0
|
|
20250117,154600,45882860,5850,5850,5850,5850,0
|
|
20250117,154500,45882860,5850,5850,5850,5850,0
|
|
20250117,154400,45882860,5850,5850,5850,5850,0
|
|
20250117,154300,45882860,5850,5850,5850,5850,0
|
|
20250117,154200,45882860,5850,5850,5850,5850,0
|
|
20250117,154100,45882860,5850,5850,5850,5850,0
|
|
20250117,154000,45882860,5850,5850,5850,5850,0
|
|
20250117,153900,45882860,5850,5850,5850,5850,0
|
|
20250117,153800,45882860,5850,5850,5850,5850,0
|
|
20250117,153700,45882860,5850,5850,5850,5850,0
|
|
20250117,153600,45882860,5850,5850,5850,5850,0
|
|
20250117,153500,45882860,5850,5850,5850,5850,0
|
|
20250117,153400,45882860,5850,5850,5850,5850,0
|
|
20250117,153300,45882860,5850,5850,5850,5850,0
|
|
20250117,153200,45882860,5850,5850,5850,5850,0
|
|
20250117,153100,45882860,5850,5850,5850,5850,0
|
|
20250117,153000,45882860,5850,5850,5850,5850,21
|
|
20250117,152900,45760010,5860,5860,5860,5860,0
|
|
20250117,152800,45760010,5860,5860,5860,5860,0
|
|
20250117,152700,45760010,5860,5860,5860,5860,0
|
|
20250117,152600,45760010,5860,5860,5860,5860,0
|
|
20250117,152500,45760010,5860,5860,5860,5860,0
|
|
20250117,152400,45760010,5860,5860,5860,5860,0
|
|
20250117,152300,45760010,5860,5860,5860,5860,0
|
|
20250117,152200,45760010,5860,5860,5860,5860,0
|
|
20250117,152100,45760010,5860,5860,5860,5860,0
|
|
20250117,152000,45760010,5860,5860,5860,5860,0
|
|
20250117,151900,45760010,5860,5860,5860,5860,36
|
|
20250117,151800,45549050,5850,5850,5850,5850,0
|
|
20250117,151700,45549050,5850,5850,5850,5850,0
|
|
20250117,151600,45549050,5850,5850,5850,5850,272
|
|
20250117,151500,43957850,5860,5860,5860,5860,0
|
|
20250117,151400,43957850,5860,5860,5860,5860,0
|
|
20250117,151300,43957850,5860,5860,5860,5860,0
|
|
20250117,151200,43957850,5860,5860,5860,5860,0
|
|
20250117,151100,43957850,5860,5860,5860,5860,0
|
|
20250117,151000,43957850,5860,5860,5860,5860,52
|
|
20250117,150900,43653130,5860,5860,5860,5860,0
|
|
20250117,150800,43653130,5860,5860,5860,5860,0
|
|
20250117,150700,43653130,5860,5860,5860,5860,0
|
|
20250117,150600,43653130,5860,5860,5860,5860,0
|
|
20250117,150500,43653130,5860,5860,5860,5860,0
|
|
20250117,150400,43653130,5860,5860,5860,5860,0
|
|
20250117,150300,43653130,5860,5860,5860,5860,197
|
|
20250117,150200,42498710,5880,5880,5880,5880,1
|
|
20250117,150100,42492830,5880,5880,5880,5880,0
|
|
20250117,150000,42492830,5880,5880,5880,5880,0
|
|
20250117,145900,42492830,5880,5880,5880,5880,0
|
|
20250117,145800,42492830,5880,5880,5880,5880,0
|
|
20250117,145700,42492830,5880,5880,5880,5880,0
|
|
20250117,145600,42492830,5880,5880,5880,5880,0
|
|
20250117,145500,42492830,5880,5860,5880,5850,252
|
|
20250117,145400,41018110,5880,5880,5880,5880,0
|
|
20250117,145300,41018110,5880,5880,5880,5880,0
|
|
20250117,145200,41018110,5880,5880,5880,5880,0
|
|
20250117,145100,41018110,5880,5880,5880,5880,0
|
|
20250117,145000,41018110,5880,5880,5880,5880,0
|
|
20250117,144900,41018110,5880,5880,5880,5880,0
|
|
20250117,144800,41018110,5880,5880,5880,5880,0
|
|
20250117,144700,41018110,5880,5880,5880,5880,0
|
|
20250117,144600,41018110,5880,5880,5880,5880,0
|
|
20250117,144500,41018110,5880,5880,5880,5880,2
|
|
20250117,144400,41006350,5870,5870,5870,5870,1
|
|
20250117,144300,41000480,5850,5850,5850,5850,0
|
|
20250117,144200,41000480,5850,5850,5850,5850,0
|
|
20250117,144100,41000480,5850,5850,5850,5850,0
|
|
20250117,144000,41000480,5850,5850,5850,5850,0
|
|
20250117,143900,41000480,5850,5850,5850,5850,0
|
|
20250117,143800,41000480,5850,5850,5850,5850,0
|
|
20250117,143700,41000480,5850,5850,5850,5850,0
|
|
20250117,143600,41000480,5850,5850,5850,5850,0
|
|
20250117,143500,41000480,5850,5850,5850,5850,0
|
|
20250117,143400,41000480,5850,5850,5850,5850,0
|
|
20250117,143300,41000480,5850,5850,5850,5850,0
|
|
20250117,143200,41000480,5850,5850,5850,5850,0
|
|
20250117,143100,41000480,5850,5850,5850,5850,0
|
|
20250117,143000,41000480,5850,5850,5850,5850,0
|
|
20250117,142900,41000480,5850,5850,5850,5850,0
|
|
20250117,142800,41000480,5850,5850,5850,5850,0
|
|
20250117,142700,41000480,5850,5850,5850,5850,0
|
|
20250117,142600,41000480,5850,5850,5850,5850,0
|
|
20250117,142500,41000480,5850,5850,5850,5850,0
|
|
20250117,142400,41000480,5850,5850,5850,5850,0
|
|
20250117,142300,41000480,5850,5850,5850,5850,0
|
|
20250117,142200,41000480,5850,5870,5870,5850,100
|
|
20250117,142100,40415380,5880,5880,5880,5880,2
|
|
20250117,142000,40403620,5870,5870,5870,5870,0
|
|
20250117,141900,40403620,5870,5870,5870,5870,0
|
|
20250117,141800,40403620,5870,5870,5870,5870,0
|
|
20250117,141700,40403620,5870,5870,5870,5870,0
|
|
20250117,141600,40403620,5870,5870,5870,5870,0
|
|
20250117,141500,40403620,5870,5870,5870,5870,0
|
|
20250117,141400,40403620,5870,5870,5870,5870,3
|
|
20250117,141300,40386010,5870,5870,5870,5870,0
|
|
20250117,141200,40386010,5870,5870,5870,5870,0
|
|
20250117,141100,40386010,5870,5870,5870,5870,0
|
|
20250117,141000,40386010,5870,5870,5870,5870,0
|
|
20250117,140900,40386010,5870,5870,5870,5870,0
|
|
20250117,140800,40386010,5870,5870,5870,5870,57
|
|
20250117,140700,40051420,5870,5870,5870,5870,0
|
|
20250117,140600,40051420,5870,5870,5870,5870,0
|
|
20250117,140500,40051420,5870,5860,5870,5860,445
|
|
20250117,140400,37439290,5850,5850,5850,5850,0
|
|
20250117,140300,37439290,5850,5850,5850,5850,0
|
|
20250117,140200,37439290,5850,5850,5850,5850,110
|
|
20250117,140100,36795790,5850,5850,5850,5850,0
|
|
20250117,140000,36795790,5850,5850,5850,5850,0
|
|
20250117,135900,36795790,5850,5850,5850,5850,0
|
|
20250117,135800,36795790,5850,5850,5850,5850,0
|
|
20250117,135700,36795790,5850,5850,5850,5850,0
|
|
20250117,135600,36795790,5850,5850,5850,5850,0
|
|
20250117,135500,36795790,5850,5850,5850,5850,0
|
|
20250117,135400,36795790,5850,5850,5850,5850,306
|
|
20250117,135300,35005690,5850,5850,5850,5850,0
|
|
20250117,135200,35005690,5850,5850,5850,5850,0
|
|
20250117,135100,35005690,5850,5850,5850,5850,0
|
|
20250117,135000,35005690,5850,5850,5850,5850,0
|
|
20250117,134900,35005690,5850,5850,5850,5850,0
|
|
20250117,134800,35005690,5850,5850,5850,5850,0
|
|
20250117,134700,35005690,5850,5850,5850,5850,0
|
|
20250117,134600,35005690,5850,5850,5850,5850,0
|
|
20250117,134500,35005690,5850,5850,5850,5850,0
|
|
20250117,134400,35005690,5850,5850,5850,5850,0
|
|
20250117,134300,35005690,5850,5850,5850,5850,0
|
|
20250117,134200,35005690,5850,5850,5850,5850,0
|
|
20250117,134100,35005690,5850,5850,5850,5850,0
|
|
20250117,134000,35005690,5850,5850,5850,5850,0
|
|
20250117,133900,35005690,5850,5850,5850,5850,0
|
|
20250117,133800,35005690,5850,5850,5850,5850,19
|
|
20250117,133700,34894540,5850,5850,5850,5850,0
|
|
20250117,133600,34894540,5850,5850,5850,5850,0
|
|
20250117,133500,34894540,5850,5850,5850,5850,0
|
|
20250117,133400,34894540,5850,5850,5850,5850,103
|
|
20250117,133300,34291990,5840,5840,5840,5840,0
|
|
20250117,133200,34291990,5840,5840,5840,5840,0
|
|
20250117,133100,34291990,5840,5840,5840,5840,0
|
|
20250117,133000,34291990,5840,5840,5840,5840,0
|
|
20250117,132900,34291990,5840,5840,5840,5840,0
|
|
20250117,132800,34291990,5840,5840,5840,5840,0
|
|
20250117,132700,34291990,5840,5850,5850,5840,300
|
|
20250117,132600,32539950,5850,5850,5850,5850,0
|
|
20250117,132500,32539950,5850,5850,5850,5850,600
|
|
20250117,132400,29029950,5850,5850,5850,5850,0
|
|
20250117,132300,29029950,5850,5850,5850,5850,0
|
|
20250117,132200,29029950,5850,5850,5850,5850,0
|
|
20250117,132100,29029950,5850,5850,5850,5850,0
|
|
20250117,132000,29029950,5850,5850,5850,5850,0
|
|
20250117,131900,29029950,5850,5850,5850,5850,0
|
|
20250117,131800,29029950,5850,5850,5850,5850,0
|
|
20250117,131700,29029950,5850,5850,5850,5850,0
|
|
20250117,131600,29029950,5850,5850,5850,5850,0
|
|
20250117,131500,29029950,5850,5850,5850,5850,0
|
|
20250117,131400,29029950,5850,5850,5850,5850,0
|
|
20250117,131300,29029950,5850,5850,5850,5850,0
|
|
20250117,131200,29029950,5850,5850,5850,5850,0
|
|
20250117,131100,29029950,5850,5850,5850,5850,0
|
|
20250117,131000,29029950,5850,5850,5850,5850,0
|
|
20250117,130900,29029950,5850,5850,5850,5850,0
|
|
20250117,130800,29029950,5850,5850,5850,5850,0
|
|
20250117,130700,29029950,5850,5850,5850,5850,0
|
|
20250117,130600,29029950,5850,5850,5850,5850,0
|
|
20250117,130500,29029950,5850,5850,5850,5850,0
|
|
20250117,130400,29029950,5850,5850,5850,5850,0
|
|
20250117,130300,29029950,5850,5850,5850,5850,3
|
|
20250117,130200,29012400,5850,5840,5850,5840,211
|
|
20250117,130100,27779540,5840,5840,5840,5840,1
|
|
20250117,130000,27773700,5830,5830,5830,5830,0
|
|
20250117,125900,27773700,5830,5830,5830,5830,0
|
|
20250117,125800,27773700,5830,5830,5830,5830,0
|
|
20250117,125700,27773700,5830,5830,5830,5830,0
|
|
20250117,125600,27773700,5830,5830,5830,5830,0
|
|
20250117,125500,27773700,5830,5830,5830,5830,0
|
|
20250117,125400,27773700,5830,5830,5830,5830,12
|
|
20250117,125300,27703740,5850,5850,5850,5850,50
|
|
20250117,125200,27411240,5850,5850,5850,5850,4
|
|
20250117,125100,27387840,5850,5850,5850,5850,50
|
|
20250117,125000,27095340,5830,5830,5830,5830,0
|
|
20250117,124900,27095340,5830,5830,5830,5830,0
|
|
20250117,124800,27095340,5830,5830,5830,5830,0
|
|
20250117,124700,27095340,5830,5830,5830,5830,0
|
|
20250117,124600,27095340,5830,5830,5830,5830,0
|
|
20250117,124500,27095340,5830,5830,5830,5830,0
|
|
20250117,124400,27095340,5830,5830,5830,5830,0
|
|
20250117,124300,27095340,5830,5830,5830,5830,0
|
|
20250117,124200,27095340,5830,5830,5830,5830,0
|
|
20250117,124100,27095340,5830,5830,5830,5830,0
|
|
20250117,124000,27095340,5830,5830,5830,5830,200
|
|
20250117,123900,25929340,5850,5850,5850,5850,50
|
|
20250117,123800,25636840,5830,5830,5830,5830,0
|
|
20250117,123700,25636840,5830,5830,5830,5830,0
|
|
20250117,123600,25636840,5830,5830,5830,5830,0
|
|
20250117,123500,25636840,5830,5830,5830,5830,0
|
|
20250117,123400,25636840,5830,5830,5830,5830,0
|
|
20250117,123300,25636840,5830,5830,5830,5830,0
|
|
20250117,123200,25636840,5830,5830,5830,5830,0
|
|
20250117,123100,25636840,5830,5830,5830,5830,0
|
|
20250117,123000,25636840,5830,5830,5830,5830,0
|
|
20250117,122900,25636840,5830,5830,5830,5830,0
|
|
20250117,122800,25636840,5830,5830,5830,5830,0
|
|
20250117,122700,25636840,5830,5830,5830,5830,0
|
|
20250117,122600,25636840,5830,5830,5830,5830,0
|
|
20250117,122500,25636840,5830,5830,5830,5830,0
|
|
20250117,122400,25636840,5830,5830,5830,5830,0
|
|
20250117,122300,25636840,5830,5830,5830,5830,0
|
|
20250117,122200,25636840,5830,5830,5830,5830,0
|
|
20250117,122100,25636840,5830,5830,5830,5830,0
|
|
20250117,122000,25636840,5830,5830,5830,5830,0
|
|
20250117,121900,25636840,5830,5830,5830,5830,0
|
|
20250117,121800,25636840,5830,5830,5830,5830,0
|
|
20250117,121700,25636840,5830,5830,5830,5830,0
|
|
20250117,121600,25636840,5830,5830,5830,5830,0
|
|
20250117,121500,25636840,5830,5830,5830,5830,0
|
|
20250117,121400,25636840,5830,5830,5830,5830,0
|
|
20250117,121300,25636840,5830,5830,5830,5830,0
|
|
20250117,121200,25636840,5830,5830,5830,5830,0
|
|
20250117,121100,25636840,5830,5830,5830,5830,0
|
|
20250117,121000,25636840,5830,5830,5830,5830,0
|
|
20250117,120900,25636840,5830,5830,5830,5830,0
|
|
20250117,120800,25636840,5830,5830,5830,5830,0
|
|
20250117,120700,25636840,5830,5830,5830,5830,0
|
|
20250117,120600,25636840,5830,5830,5830,5830,0
|
|
20250117,120500,25636840,5830,5830,5830,5830,0
|
|
20250117,120400,25636840,5830,5830,5830,5830,0
|
|
20250117,120300,25636840,5830,5830,5830,5830,0
|
|
20250117,120200,25636840,5830,5830,5830,5830,0
|
|
20250117,120100,25636840,5830,5830,5830,5830,0
|
|
20250117,120000,25636840,5830,5830,5830,5830,0
|
|
20250117,115900,25636840,5830,5830,5830,5830,0
|
|
20250117,115800,25636840,5830,5830,5830,5830,0
|
|
20250117,115700,25636840,5830,5830,5830,5830,0
|
|
20250117,115600,25636840,5830,5830,5830,5830,0
|
|
20250117,115500,25636840,5830,5830,5830,5830,0
|
|
20250117,115400,25636840,5830,5830,5830,5830,0
|
|
20250117,115300,25636840,5830,5830,5830,5830,0
|
|
20250117,115200,25636840,5830,5830,5830,5830,0
|
|
20250117,115100,25636840,5830,5830,5830,5830,0
|
|
20250117,115000,25636840,5830,5830,5830,5830,0
|
|
20250117,114900,25636840,5830,5830,5830,5830,0
|
|
20250117,114800,25636840,5830,5830,5830,5830,200
|
|
20250117,114700,24470840,5850,5850,5850,5850,1
|
|
20250117,114600,24464990,5840,5840,5840,5840,0
|
|
20250117,114500,24464990,5840,5840,5840,5840,0
|
|
20250117,114400,24464990,5840,5840,5840,5840,0
|
|
20250117,114300,24464990,5840,5840,5840,5840,0
|
|
20250117,114200,24464990,5840,5840,5840,5840,0
|
|
20250117,114100,24464990,5840,5840,5840,5840,0
|
|
20250117,114000,24464990,5840,5840,5840,5840,0
|
|
20250117,113900,24464990,5840,5840,5840,5840,0
|
|
20250117,113800,24464990,5840,5840,5840,5840,0
|
|
20250117,113700,24464990,5840,5840,5840,5840,0
|
|
20250117,113600,24464990,5840,5840,5840,5840,0
|
|
20250117,113500,24464990,5840,5840,5840,5840,0
|
|
20250117,113400,24464990,5840,5840,5840,5840,0
|
|
20250117,113300,24464990,5840,5840,5840,5840,0
|
|
20250117,113200,24464990,5840,5840,5840,5840,0
|
|
20250117,113100,24464990,5840,5840,5840,5840,0
|
|
20250117,113000,24464990,5840,5840,5840,5840,0
|
|
20250117,112900,24464990,5840,5840,5840,5840,0
|
|
20250117,112800,24464990,5840,5840,5840,5840,0
|
|
20250117,112700,24464990,5840,5840,5840,5840,0
|
|
20250117,112600,24464990,5840,5840,5840,5840,507
|
|
20250117,112500,21504110,5840,5840,5840,5840,342
|
|
20250117,112400,19506830,5820,5820,5820,5820,500
|
|
20250117,112300,16596830,5820,5820,5820,5820,0
|
|
20250117,112200,16596830,5820,5820,5820,5820,0
|
|
20250117,112100,16596830,5820,5820,5820,5820,0
|
|
20250117,112000,16596830,5820,5820,5820,5820,0
|
|
20250117,111900,16596830,5820,5820,5820,5820,0
|
|
20250117,111800,16596830,5820,5820,5820,5820,0
|
|
20250117,111700,16596830,5820,5820,5820,5820,0
|
|
20250117,111600,16596830,5820,5820,5820,5820,0
|
|
20250117,111500,16596830,5820,5820,5820,5820,0
|
|
20250117,111400,16596830,5820,5820,5820,5820,3
|
|
20250117,111300,16579370,5840,5840,5840,5840,1
|
|
20250117,111200,16573530,5810,5820,5820,5810,500
|
|
20250117,111100,13668320,5810,5820,5820,5810,500
|
|
20250117,111000,10763070,5820,5820,5820,5820,0
|
|
20250117,110900,10763070,5820,5820,5820,5820,0
|
|
20250117,110800,10763070,5820,5820,5820,5820,0
|
|
20250117,110700,10763070,5820,5820,5820,5820,1
|
|
20250117,110600,10757250,5850,5850,5850,5850,0
|
|
20250117,110500,10757250,5850,5850,5850,5850,0
|
|
20250117,110400,10757250,5850,5850,5850,5850,0
|
|
20250117,110300,10757250,5850,5850,5850,5850,0
|
|
20250117,110200,10757250,5850,5850,5850,5850,0
|
|
20250117,110100,10757250,5850,5850,5850,5850,0
|
|
20250117,110000,10757250,5850,5850,5850,5850,0
|
|
20250117,105900,10757250,5850,5850,5850,5850,0
|
|
20250117,105800,10757250,5850,5850,5850,5850,0
|
|
20250117,105700,10757250,5850,5850,5850,5850,0
|
|
20250117,105600,10757250,5850,5850,5850,5850,3
|
|
20250117,105500,10739700,5850,5850,5850,5850,0
|
|
20250117,105400,10739700,5850,5850,5850,5850,390
|
|
20250117,105300,8458200,5850,5850,5850,5850,0
|
|
20250117,105200,8458200,5850,5850,5850,5850,0
|
|
20250117,105100,8458200,5850,5850,5850,5850,0
|
|
20250117,105000,8458200,5850,5850,5850,5850,0
|
|
20250117,104900,8458200,5850,5850,5850,5850,0
|
|
20250117,104800,8458200,5850,5850,5850,5850,0
|
|
20250117,104700,8458200,5850,5850,5850,5850,0
|
|
20250117,104600,8458200,5850,5850,5850,5850,0
|
|
20250117,104500,8458200,5850,5850,5850,5850,0
|
|
20250117,104400,8458200,5850,5850,5850,5850,0
|
|
20250117,104300,8458200,5850,5850,5850,5850,0
|
|
20250117,104200,8458200,5850,5850,5850,5850,0
|
|
20250117,104100,8458200,5850,5850,5850,5850,0
|
|
20250117,104000,8458200,5850,5850,5850,5850,0
|
|
20250117,103900,8458200,5850,5850,5850,5850,0
|
|
20250117,103800,8458200,5850,5850,5850,5850,0
|
|
20250117,103700,8458200,5850,5850,5850,5850,0
|
|
20250117,103600,8458200,5850,5850,5850,5850,0
|
|
20250117,103500,8458200,5850,5850,5850,5850,0
|
|
20250117,103400,8458200,5850,5850,5850,5850,0
|
|
20250117,103300,8458200,5850,5850,5850,5850,2
|
|
20250117,103200,8446500,5820,5830,5830,5820,400
|
|
20250117,103100,6117930,5860,5860,5860,5860,0
|
|
20250117,103000,6117930,5860,5860,5860,5860,0
|
|
20250117,102900,6117930,5860,5860,5860,5860,0
|
|
20250117,102800,6117930,5860,5860,5860,5860,0
|
|
20250117,102700,6117930,5860,5860,5860,5860,0
|
|
20250117,102600,6117930,5860,5860,5860,5860,0
|
|
20250117,102500,6117930,5860,5860,5860,5860,0
|
|
20250117,102400,6117930,5860,5860,5860,5860,0
|
|
20250117,102300,6117930,5860,5860,5860,5860,0
|
|
20250117,102200,6117930,5860,5860,5860,5860,5
|
|
20250117,102100,6088630,5830,5830,5830,5830,0
|
|
20250117,102000,6088630,5830,5830,5830,5830,0
|
|
20250117,101900,6088630,5830,5830,5830,5830,0
|
|
20250117,101800,6088630,5830,5830,5830,5830,0
|
|
20250117,101700,6088630,5830,5830,5830,5830,0
|
|
20250117,101600,6088630,5830,5830,5830,5830,0
|
|
20250117,101500,6088630,5830,5830,5830,5830,0
|
|
20250117,101400,6088630,5830,5830,5830,5830,0
|
|
20250117,101300,6088630,5830,5830,5830,5830,0
|
|
20250117,101200,6088630,5830,5830,5830,5830,0
|
|
20250117,101100,6088630,5830,5840,5840,5830,476
|
|
20250117,101000,3312970,5850,5850,5850,5850,0
|
|
20250117,100900,3312970,5850,5850,5850,5850,0
|
|
20250117,100800,3312970,5850,5850,5850,5850,10
|
|
20250117,100700,3254470,5850,5850,5850,5850,0
|
|
20250117,100600,3254470,5850,5850,5850,5850,0
|
|
20250117,100500,3254470,5850,5850,5850,5850,0
|
|
20250117,100400,3254470,5850,5850,5850,5850,0
|
|
20250117,100300,3254470,5850,5850,5850,5850,138
|
|
20250117,100200,2447170,5870,5870,5870,5870,0
|
|
20250117,100100,2447170,5870,5870,5870,5870,0
|
|
20250117,100000,2447170,5870,5870,5870,5870,0
|
|
20250117,095900,2447170,5870,5870,5870,5870,1
|
|
20250117,095800,2441300,5880,5880,5880,5880,0
|
|
20250117,095700,2441300,5880,5880,5880,5880,0
|
|
20250117,095600,2441300,5880,5880,5880,5880,0
|
|
20250117,095500,2441300,5880,5880,5880,5880,0
|
|
20250117,095400,2441300,5880,5880,5880,5880,0
|
|
20250117,095300,2441300,5880,5880,5880,5880,0
|
|
20250117,095200,2441300,5880,5880,5880,5880,0
|
|
20250117,095100,2441300,5880,5880,5880,5880,0
|
|
20250117,095000,2441300,5880,5880,5880,5880,0
|
|
20250117,094900,2441300,5880,5880,5880,5880,0
|
|
20250117,094800,2441300,5880,5880,5880,5880,0
|
|
20250117,094700,2441300,5880,5880,5880,5880,0
|
|
20250117,094600,2441300,5880,5860,5880,5860,3
|
|
20250117,094500,2423690,5880,5880,5880,5880,0
|
|
20250117,094400,2423690,5880,5880,5880,5880,5
|
|
20250117,094300,2394290,5880,5880,5880,5880,0
|
|
20250117,094200,2394290,5880,5880,5880,5880,0
|
|
20250117,094100,2394290,5880,5870,5880,5870,21
|
|
20250117,094000,2270820,5880,5880,5880,5880,0
|
|
20250117,093900,2270820,5880,5880,5880,5880,0
|
|
20250117,093800,2270820,5880,5880,5880,5880,0
|
|
20250117,093700,2270820,5880,5880,5880,5880,0
|
|
20250117,093600,2270820,5880,5880,5880,5880,0
|
|
20250117,093500,2270820,5880,5880,5880,5880,0
|
|
20250117,093400,2270820,5880,5880,5880,5880,0
|
|
20250117,093300,2270820,5880,5880,5880,5880,0
|
|
20250117,093200,2270820,5880,5880,5880,5880,0
|
|
20250117,093100,2270820,5880,5880,5880,5880,0
|
|
20250117,093000,2270820,5880,5880,5880,5880,0
|
|
20250117,092900,2270820,5880,5880,5880,5880,0
|
|
20250117,092800,2270820,5880,5880,5880,5880,0
|
|
20250117,092700,2270820,5880,5880,5880,5880,0
|
|
20250117,092600,2270820,5880,5880,5880,5880,0
|
|
20250117,092500,2270820,5880,5880,5880,5880,0
|
|
20250117,092400,2270820,5880,5880,5880,5880,0
|
|
20250117,092300,2270820,5880,5880,5880,5880,0
|
|
20250117,092200,2270820,5880,5880,5880,5880,0
|
|
20250117,092100,2270820,5880,5880,5880,5880,0
|
|
20250117,092000,2270820,5880,5880,5880,5880,0
|
|
20250117,091900,2270820,5880,5860,5880,5860,23
|
|
20250117,091800,2135650,5880,5880,5880,5880,0
|
|
20250117,091700,2135650,5880,5880,5880,5880,0
|
|
20250117,091600,2135650,5880,5880,5880,5880,0
|
|
20250117,091500,2135650,5880,5880,5880,5880,0
|
|
20250117,091400,2135650,5880,5880,5880,5880,0
|
|
20250117,091300,2135650,5880,5880,5880,5880,0
|
|
20250117,091200,2135650,5880,5880,5880,5880,0
|
|
20250117,091100,2135650,5880,5880,5880,5880,0
|
|
20250117,091000,2135650,5880,5880,5880,5880,26
|
|
20250117,090900,1982770,5880,5880,5880,5880,74
|
|
20250117,090800,1547650,5880,5880,5880,5880,0
|
|
20250117,090700,1547650,5880,5880,5880,5880,30
|
|
20250117,090600,1371250,5830,5840,5840,5830,95
|
|
20250117,090500,816470,5810,5870,5870,5810,100
|
|
20250117,090400,235250,5890,5890,5890,5890,0
|
|
20250117,090300,235250,5890,5890,5890,5890,0
|
|
20250117,090200,235250,5890,5890,5890,5890,0
|
|
20250117,090100,235250,5890,5890,5890,5890,0
|
|
20250117,090000,235250,5890,5880,5890,5880,40
|