698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,203500,44818330,5550,5550,5550,5550,253
|
|
20250117,203400,44818330,5550,5550,5550,5550,0
|
|
20250117,203300,44818330,5550,5550,5550,5550,0
|
|
20250117,203200,44818330,5550,5550,5550,5550,0
|
|
20250117,203100,44818330,5550,5550,5550,5550,0
|
|
20250117,203000,44818330,5550,5550,5550,5550,0
|
|
20250117,202900,44818330,5550,5550,5550,5550,0
|
|
20250117,202800,44818330,5550,5550,5550,5550,0
|
|
20250117,202700,44818330,5550,5550,5550,5550,0
|
|
20250117,202600,44818330,5550,5550,5550,5550,0
|
|
20250117,202500,44818330,5550,5550,5550,5550,0
|
|
20250117,202400,44818330,5550,5550,5550,5550,0
|
|
20250117,202300,44818330,5550,5550,5550,5550,0
|
|
20250117,202200,44818330,5550,5550,5550,5550,0
|
|
20250117,202100,44818330,5550,5550,5550,5550,0
|
|
20250117,202000,44818330,5550,5550,5550,5550,0
|
|
20250117,201900,44818330,5550,5550,5550,5550,0
|
|
20250117,201800,44818330,5550,5550,5550,5550,0
|
|
20250117,201700,44818330,5550,5550,5550,5550,0
|
|
20250117,201600,44818330,5550,5550,5550,5550,0
|
|
20250117,201500,44818330,5550,5550,5550,5550,0
|
|
20250117,201400,44818330,5550,5550,5550,5550,0
|
|
20250117,201300,44818330,5550,5550,5550,5550,0
|
|
20250117,201200,44818330,5550,5550,5550,5550,0
|
|
20250117,201100,44818330,5550,5550,5550,5550,0
|
|
20250117,201000,44818330,5550,5550,5550,5550,0
|
|
20250117,200900,44818330,5550,5550,5550,5550,0
|
|
20250117,200800,44818330,5550,5550,5550,5550,0
|
|
20250117,200700,44818330,5550,5550,5550,5550,0
|
|
20250117,200600,44818330,5550,5550,5550,5550,0
|
|
20250117,200500,44818330,5550,5550,5550,5550,253
|
|
20250117,200400,44818330,5550,5550,5550,5550,0
|
|
20250117,200300,44818330,5550,5550,5550,5550,0
|
|
20250117,200200,44818330,5550,5550,5550,5550,0
|
|
20250117,200100,44818330,5550,5550,5550,5550,0
|
|
20250117,200000,44818330,5550,5550,5550,5550,0
|
|
20250117,195900,44818330,5550,5550,5550,5550,0
|
|
20250117,195800,44818330,5550,5550,5550,5550,0
|
|
20250117,195700,44818330,5550,5550,5550,5550,0
|
|
20250117,195600,44818330,5550,5550,5550,5550,0
|
|
20250117,195500,44818330,5550,5550,5550,5550,0
|
|
20250117,195400,44818330,5550,5550,5550,5550,0
|
|
20250117,195300,44818330,5550,5550,5550,5550,0
|
|
20250117,195200,44818330,5550,5550,5550,5550,0
|
|
20250117,195100,44818330,5550,5550,5550,5550,0
|
|
20250117,195000,44818330,5550,5550,5550,5550,0
|
|
20250117,194900,44818330,5550,5550,5550,5550,0
|
|
20250117,194800,44818330,5550,5550,5550,5550,0
|
|
20250117,194700,44818330,5550,5550,5550,5550,0
|
|
20250117,194600,44818330,5550,5550,5550,5550,0
|
|
20250117,194500,44818330,5550,5550,5550,5550,0
|
|
20250117,194400,44818330,5550,5550,5550,5550,0
|
|
20250117,194300,44818330,5550,5550,5550,5550,0
|
|
20250117,194200,44818330,5550,5550,5550,5550,0
|
|
20250117,194100,44818330,5550,5550,5550,5550,0
|
|
20250117,194000,44818330,5550,5550,5550,5550,0
|
|
20250117,193900,44818330,5550,5550,5550,5550,0
|
|
20250117,193800,44818330,5550,5550,5550,5550,0
|
|
20250117,193700,44818330,5550,5550,5550,5550,0
|
|
20250117,193600,44818330,5550,5550,5550,5550,0
|
|
20250117,193500,44818330,5550,5550,5550,5550,253
|
|
20250117,193400,44818330,5550,5550,5550,5550,0
|
|
20250117,193300,44818330,5550,5550,5550,5550,0
|
|
20250117,193200,44818330,5550,5550,5550,5550,0
|
|
20250117,193100,44818330,5550,5550,5550,5550,0
|
|
20250117,193000,44818330,5550,5550,5550,5550,0
|
|
20250117,192900,44818330,5550,5550,5550,5550,0
|
|
20250117,192800,44818330,5550,5550,5550,5550,0
|
|
20250117,192700,44818330,5550,5550,5550,5550,0
|
|
20250117,192600,44818330,5550,5550,5550,5550,0
|
|
20250117,192500,44818330,5550,5550,5550,5550,0
|
|
20250117,192400,44818330,5550,5550,5550,5550,0
|
|
20250117,192300,44818330,5550,5550,5550,5550,0
|
|
20250117,192200,44818330,5550,5550,5550,5550,0
|
|
20250117,192100,44818330,5550,5550,5550,5550,0
|
|
20250117,192000,44818330,5550,5550,5550,5550,0
|
|
20250117,191900,44818330,5550,5550,5550,5550,0
|
|
20250117,191800,44818330,5550,5550,5550,5550,0
|
|
20250117,191700,44818330,5550,5550,5550,5550,0
|
|
20250117,191600,44818330,5550,5550,5550,5550,0
|
|
20250117,191500,44818330,5550,5550,5550,5550,0
|
|
20250117,191400,44818330,5550,5550,5550,5550,0
|
|
20250117,191300,44818330,5550,5550,5550,5550,0
|
|
20250117,191200,44818330,5550,5550,5550,5550,0
|
|
20250117,191100,44818330,5550,5550,5550,5550,0
|
|
20250117,191000,44818330,5550,5550,5550,5550,0
|
|
20250117,190900,44818330,5550,5550,5550,5550,0
|
|
20250117,190800,44818330,5550,5550,5550,5550,0
|
|
20250117,190700,44818330,5550,5550,5550,5550,0
|
|
20250117,190600,44818330,5550,5550,5550,5550,0
|
|
20250117,190500,44818330,5550,5550,5550,5550,253
|
|
20250117,190400,44818330,5550,5550,5550,5550,0
|
|
20250117,190300,44818330,5550,5550,5550,5550,0
|
|
20250117,190200,44818330,5550,5550,5550,5550,0
|
|
20250117,190100,44818330,5550,5550,5550,5550,0
|
|
20250117,190000,44818330,5550,5550,5550,5550,0
|
|
20250117,185900,44818330,5550,5550,5550,5550,0
|
|
20250117,185800,44818330,5550,5550,5550,5550,0
|
|
20250117,185700,44818330,5550,5550,5550,5550,0
|
|
20250117,185600,44818330,5550,5550,5550,5550,0
|
|
20250117,185500,44818330,5550,5550,5550,5550,0
|
|
20250117,185400,44818330,5550,5550,5550,5550,0
|
|
20250117,185300,44818330,5550,5550,5550,5550,0
|
|
20250117,185200,44818330,5550,5550,5550,5550,0
|
|
20250117,185100,44818330,5550,5550,5550,5550,0
|
|
20250117,185000,44818330,5550,5550,5550,5550,0
|
|
20250117,184900,44818330,5550,5550,5550,5550,0
|
|
20250117,184800,44818330,5550,5550,5550,5550,0
|
|
20250117,184700,44818330,5550,5550,5550,5550,0
|
|
20250117,184600,44818330,5550,5550,5550,5550,0
|
|
20250117,184500,44818330,5550,5550,5550,5550,0
|
|
20250117,184400,44818330,5550,5550,5550,5550,0
|
|
20250117,184300,44818330,5550,5550,5550,5550,0
|
|
20250117,184200,44818330,5550,5550,5550,5550,0
|
|
20250117,184100,44818330,5550,5550,5550,5550,0
|
|
20250117,184000,44818330,5550,5550,5550,5550,0
|
|
20250117,183900,44818330,5550,5550,5550,5550,0
|
|
20250117,183800,44818330,5550,5550,5550,5550,0
|
|
20250117,183700,44818330,5550,5550,5550,5550,0
|
|
20250117,183600,44818330,5550,5550,5550,5550,0
|
|
20250117,183500,44818330,5550,5550,5550,5550,253
|
|
20250117,183400,44818330,5550,5550,5550,5550,0
|
|
20250117,183300,44818330,5550,5550,5550,5550,0
|
|
20250117,183200,44818330,5550,5550,5550,5550,0
|
|
20250117,183100,44818330,5550,5550,5550,5550,0
|
|
20250117,183000,44818330,5550,5550,5550,5550,0
|
|
20250117,182900,44818330,5550,5550,5550,5550,0
|
|
20250117,182800,44818330,5550,5550,5550,5550,0
|
|
20250117,182700,44818330,5550,5550,5550,5550,0
|
|
20250117,182600,44818330,5550,5550,5550,5550,0
|
|
20250117,182500,44818330,5550,5550,5550,5550,0
|
|
20250117,182400,44818330,5550,5550,5550,5550,0
|
|
20250117,182300,44818330,5550,5550,5550,5550,0
|
|
20250117,182200,44818330,5550,5550,5550,5550,0
|
|
20250117,182100,44818330,5550,5550,5550,5550,0
|
|
20250117,182000,44818330,5550,5550,5550,5550,0
|
|
20250117,181900,44818330,5550,5550,5550,5550,0
|
|
20250117,181800,44818330,5550,5550,5550,5550,0
|
|
20250117,181700,44818330,5550,5550,5550,5550,0
|
|
20250117,181600,44818330,5550,5550,5550,5550,0
|
|
20250117,181500,44818330,5550,5550,5550,5550,0
|
|
20250117,181400,44818330,5550,5550,5550,5550,0
|
|
20250117,181300,44818330,5550,5550,5550,5550,0
|
|
20250117,181200,44818330,5550,5550,5550,5550,0
|
|
20250117,181100,44818330,5550,5550,5550,5550,0
|
|
20250117,181000,44818330,5550,5550,5550,5550,0
|
|
20250117,180900,44818330,5550,5550,5550,5550,0
|
|
20250117,180800,44818330,5550,5550,5550,5550,0
|
|
20250117,180700,44818330,5550,5550,5550,5550,0
|
|
20250117,180600,44818330,5550,5550,5550,5550,0
|
|
20250117,180500,44818330,5550,5550,5550,5550,253
|
|
20250117,180400,44818330,5550,5550,5550,5550,0
|
|
20250117,180300,44818330,5550,5550,5550,5550,0
|
|
20250117,180200,44818330,5550,5550,5550,5550,0
|
|
20250117,180100,44818330,5550,5550,5550,5550,0
|
|
20250117,180000,44818330,5550,5550,5550,5550,0
|
|
20250117,175900,44818330,5550,5550,5550,5550,0
|
|
20250117,175800,44818330,5550,5550,5550,5550,0
|
|
20250117,175700,44818330,5550,5550,5550,5550,0
|
|
20250117,175600,44818330,5550,5550,5550,5550,0
|
|
20250117,175500,44818330,5550,5550,5550,5550,0
|
|
20250117,175400,44818330,5550,5550,5550,5550,0
|
|
20250117,175300,44818330,5550,5550,5550,5550,0
|
|
20250117,175200,44818330,5550,5550,5550,5550,0
|
|
20250117,175100,44818330,5550,5550,5550,5550,0
|
|
20250117,175000,44818330,5550,5550,5550,5550,0
|
|
20250117,174900,44818330,5550,5550,5550,5550,0
|
|
20250117,174800,44818330,5550,5550,5550,5550,0
|
|
20250117,174700,44818330,5550,5550,5550,5550,0
|
|
20250117,174600,44818330,5550,5550,5550,5550,0
|
|
20250117,174500,44818330,5550,5550,5550,5550,0
|
|
20250117,174400,44818330,5550,5550,5550,5550,0
|
|
20250117,174300,44818330,5550,5550,5550,5550,0
|
|
20250117,174200,44818330,5550,5550,5550,5550,0
|
|
20250117,174100,44818330,5550,5550,5550,5550,0
|
|
20250117,174000,44818330,5550,5550,5550,5550,0
|
|
20250117,173900,44818330,5550,5550,5550,5550,0
|
|
20250117,173800,44818330,5550,5550,5550,5550,0
|
|
20250117,173700,44818330,5550,5550,5550,5550,0
|
|
20250117,173600,44818330,5550,5550,5550,5550,0
|
|
20250117,173500,44818330,5550,5550,5550,5550,253
|
|
20250117,173400,44818330,5550,5550,5550,5550,0
|
|
20250117,173300,44818330,5550,5550,5550,5550,0
|
|
20250117,173200,44818330,5550,5550,5550,5550,0
|
|
20250117,173100,44818330,5550,5550,5550,5550,0
|
|
20250117,173000,44818330,5550,5550,5550,5550,0
|
|
20250117,172900,44818330,5550,5550,5550,5550,0
|
|
20250117,172800,44818330,5550,5550,5550,5550,0
|
|
20250117,172700,44818330,5550,5550,5550,5550,0
|
|
20250117,172600,44818330,5550,5550,5550,5550,0
|
|
20250117,172500,44818330,5550,5550,5550,5550,0
|
|
20250117,172400,44818330,5550,5550,5550,5550,0
|
|
20250117,172300,44818330,5550,5550,5550,5550,0
|
|
20250117,172200,44818330,5550,5550,5550,5550,0
|
|
20250117,172100,44818330,5550,5550,5550,5550,0
|
|
20250117,172000,44818330,5550,5550,5550,5550,0
|
|
20250117,171900,44818330,5550,5550,5550,5550,0
|
|
20250117,171800,44818330,5550,5550,5550,5550,0
|
|
20250117,171700,44818330,5550,5550,5550,5550,0
|
|
20250117,171600,44818330,5550,5550,5550,5550,0
|
|
20250117,171500,44818330,5550,5550,5550,5550,0
|
|
20250117,171400,44818330,5550,5550,5550,5550,0
|
|
20250117,171300,44818330,5550,5550,5550,5550,0
|
|
20250117,171200,44818330,5550,5550,5550,5550,0
|
|
20250117,171100,44818330,5550,5550,5550,5550,0
|
|
20250117,171000,44818330,5550,5550,5550,5550,0
|
|
20250117,170900,44818330,5550,5550,5550,5550,0
|
|
20250117,170800,44818330,5550,5550,5550,5550,0
|
|
20250117,170700,44818330,5550,5550,5550,5550,0
|
|
20250117,170600,44818330,5550,5550,5550,5550,0
|
|
20250117,170500,44818330,5550,5550,5550,5550,253
|
|
20250117,170400,44818330,5550,5550,5550,5550,0
|
|
20250117,170300,44818330,5550,5550,5550,5550,0
|
|
20250117,170200,44818330,5550,5550,5550,5550,0
|
|
20250117,170100,44818330,5550,5550,5550,5550,0
|
|
20250117,170000,44818330,5550,5550,5550,5550,0
|
|
20250117,165900,44818330,5550,5550,5550,5550,0
|
|
20250117,165800,44818330,5550,5550,5550,5550,0
|
|
20250117,165700,44818330,5550,5550,5550,5550,0
|
|
20250117,165600,44818330,5550,5550,5550,5550,0
|
|
20250117,165500,44818330,5550,5550,5550,5550,0
|
|
20250117,165400,44818330,5550,5550,5550,5550,0
|
|
20250117,165300,44818330,5550,5550,5550,5550,0
|
|
20250117,165200,44818330,5550,5550,5550,5550,0
|
|
20250117,165100,44818330,5550,5550,5550,5550,0
|
|
20250117,165000,44818330,5550,5550,5550,5550,0
|
|
20250117,164900,44818330,5550,5550,5550,5550,0
|
|
20250117,164800,44818330,5550,5550,5550,5550,0
|
|
20250117,164700,44818330,5550,5550,5550,5550,0
|
|
20250117,164600,44818330,5550,5550,5550,5550,0
|
|
20250117,164500,44818330,5550,5550,5550,5550,0
|
|
20250117,164400,44818330,5550,5550,5550,5550,0
|
|
20250117,164300,44818330,5550,5550,5550,5550,0
|
|
20250117,164200,44818330,5550,5550,5550,5550,0
|
|
20250117,164100,44818330,5550,5550,5550,5550,0
|
|
20250117,164000,44818330,5550,5550,5550,5550,0
|
|
20250117,163900,44818330,5550,5550,5550,5550,0
|
|
20250117,163800,44818330,5550,5550,5550,5550,0
|
|
20250117,163700,44818330,5550,5550,5550,5550,0
|
|
20250117,163600,44818330,5550,5550,5550,5550,0
|
|
20250117,163500,44818330,5550,5550,5550,5550,253
|
|
20250117,163400,44818330,5550,5550,5550,5550,0
|
|
20250117,163300,44818330,5550,5550,5550,5550,0
|
|
20250117,163200,44818330,5550,5550,5550,5550,0
|
|
20250117,163100,44818330,5550,5550,5550,5550,0
|
|
20250117,163000,44818330,5550,5550,5550,5550,0
|
|
20250117,162900,44818330,5550,5550,5550,5550,0
|
|
20250117,162800,44818330,5550,5550,5550,5550,0
|
|
20250117,162700,44818330,5550,5550,5550,5550,0
|
|
20250117,162600,44818330,5550,5550,5550,5550,0
|
|
20250117,162500,44818330,5550,5550,5550,5550,0
|
|
20250117,162400,44818330,5550,5550,5550,5550,0
|
|
20250117,162300,44818330,5550,5550,5550,5550,0
|
|
20250117,162200,44818330,5550,5550,5550,5550,0
|
|
20250117,162100,44818330,5550,5550,5550,5550,0
|
|
20250117,162000,44818330,5550,5550,5550,5550,0
|
|
20250117,161900,44818330,5550,5550,5550,5550,0
|
|
20250117,161800,44818330,5550,5550,5550,5550,0
|
|
20250117,161700,44818330,5550,5550,5550,5550,0
|
|
20250117,161600,44818330,5550,5550,5550,5550,0
|
|
20250117,161500,44818330,5550,5550,5550,5550,0
|
|
20250117,161400,44818330,5550,5550,5550,5550,0
|
|
20250117,161300,44818330,5550,5550,5550,5550,0
|
|
20250117,161200,44818330,5550,5550,5550,5550,0
|
|
20250117,161100,44818330,5550,5550,5550,5550,0
|
|
20250117,161000,44818330,5550,5550,5550,5550,0
|
|
20250117,160900,44818330,5550,5550,5550,5550,0
|
|
20250117,160800,44818330,5550,5550,5550,5550,0
|
|
20250117,160700,44818330,5550,5550,5550,5550,0
|
|
20250117,160600,44818330,5550,5550,5550,5550,0
|
|
20250117,160500,44818330,5550,5550,5550,5550,253
|
|
20250117,160400,44818330,5550,5550,5550,5550,0
|
|
20250117,160300,44818330,5550,5550,5550,5550,0
|
|
20250117,160200,44818330,5550,5550,5550,5550,0
|
|
20250117,160100,44818330,5550,5550,5550,5550,0
|
|
20250117,160000,44818330,5550,5550,5550,5550,0
|
|
20250117,155900,44818330,5550,5550,5550,5550,0
|
|
20250117,155800,44818330,5550,5550,5550,5550,0
|
|
20250117,155700,44818330,5550,5550,5550,5550,0
|
|
20250117,155600,44818330,5550,5550,5550,5550,0
|
|
20250117,155500,44818330,5550,5550,5550,5550,0
|
|
20250117,155400,44818330,5550,5550,5550,5550,0
|
|
20250117,155300,44818330,5550,5550,5550,5550,0
|
|
20250117,155200,44818330,5550,5550,5550,5550,0
|
|
20250117,155100,44818330,5550,5550,5550,5550,0
|
|
20250117,155000,44818330,5550,5550,5550,5550,0
|
|
20250117,154900,44818330,5550,5550,5550,5550,0
|
|
20250117,154800,44818330,5550,5550,5550,5550,0
|
|
20250117,154700,44818330,5550,5550,5550,5550,0
|
|
20250117,154600,44818330,5550,5550,5550,5550,0
|
|
20250117,154500,44818330,5550,5550,5550,5550,0
|
|
20250117,154400,44818330,5550,5550,5550,5550,0
|
|
20250117,154300,44818330,5550,5550,5550,5550,0
|
|
20250117,154200,44818330,5550,5550,5550,5550,0
|
|
20250117,154100,44818330,5550,5550,5550,5550,0
|
|
20250117,154000,44818330,5550,5550,5550,5550,0
|
|
20250117,153900,44818330,5550,5550,5550,5550,0
|
|
20250117,153800,44818330,5550,5550,5550,5550,0
|
|
20250117,153700,44818330,5550,5550,5550,5550,0
|
|
20250117,153600,44818330,5550,5550,5550,5550,0
|
|
20250117,153500,44818330,5550,5550,5550,5550,253
|
|
20250117,153400,44818330,5550,5550,5550,5550,0
|
|
20250117,153300,44818330,5550,5550,5550,5550,0
|
|
20250117,153200,44818330,5550,5550,5550,5550,0
|
|
20250117,153100,44818330,5550,5550,5550,5550,0
|
|
20250117,153000,44818330,5550,5550,5550,5550,253
|
|
20250117,152900,43414180,5550,5550,5550,5550,0
|
|
20250117,152800,43414180,5550,5550,5550,5550,0
|
|
20250117,152700,43414180,5550,5550,5550,5550,0
|
|
20250117,152600,43414180,5550,5550,5550,5550,0
|
|
20250117,152500,43414180,5550,5550,5550,5550,0
|
|
20250117,152400,43414180,5550,5550,5550,5550,0
|
|
20250117,152300,43414180,5550,5550,5550,5550,0
|
|
20250117,152200,43414180,5550,5550,5550,5550,0
|
|
20250117,152100,43414180,5550,5550,5550,5550,0
|
|
20250117,152000,43414180,5550,5550,5550,5550,0
|
|
20250117,151900,43414180,5550,5550,5550,5550,0
|
|
20250117,151800,43414180,5550,5550,5550,5550,0
|
|
20250117,151700,43414180,5550,5550,5550,5550,0
|
|
20250117,151600,43414180,5550,5540,5550,5540,2
|
|
20250117,151500,43403090,5550,5550,5550,5550,0
|
|
20250117,151400,43403090,5550,5550,5550,5550,0
|
|
20250117,151300,43403090,5550,5550,5550,5550,0
|
|
20250117,151200,43403090,5550,5540,5550,5540,5
|
|
20250117,151100,43375380,5510,5510,5510,5510,0
|
|
20250117,151000,43375380,5510,5530,5530,5510,15
|
|
20250117,150900,43292490,5540,5540,5540,5540,0
|
|
20250117,150800,43292490,5540,5540,5540,5540,0
|
|
20250117,150700,43292490,5540,5540,5540,5540,0
|
|
20250117,150600,43292490,5540,5540,5540,5540,0
|
|
20250117,150500,43292490,5540,5540,5540,5540,0
|
|
20250117,150400,43292490,5540,5540,5540,5540,0
|
|
20250117,150300,43292490,5540,5540,5540,5540,0
|
|
20250117,150200,43292490,5540,5540,5540,5540,1
|
|
20250117,150100,43286950,5500,5510,5510,5500,8
|
|
20250117,150000,43242920,5560,5560,5560,5560,0
|
|
20250117,145900,43242920,5560,5560,5560,5560,0
|
|
20250117,145800,43242920,5560,5560,5560,5560,0
|
|
20250117,145700,43242920,5560,5560,5560,5560,0
|
|
20250117,145600,43242920,5560,5560,5560,5560,0
|
|
20250117,145500,43242920,5560,5560,5560,5560,0
|
|
20250117,145400,43242920,5560,5560,5560,5560,0
|
|
20250117,145300,43242920,5560,5560,5560,5560,0
|
|
20250117,145200,43242920,5560,5560,5560,5560,0
|
|
20250117,145100,43242920,5560,5560,5560,5560,0
|
|
20250117,145000,43242920,5560,5560,5560,5560,0
|
|
20250117,144900,43242920,5560,5560,5560,5560,0
|
|
20250117,144800,43242920,5560,5560,5560,5560,0
|
|
20250117,144700,43242920,5560,5560,5560,5560,0
|
|
20250117,144600,43242920,5560,5560,5560,5560,1
|
|
20250117,144500,43237360,5510,5510,5510,5510,2
|
|
20250117,144400,43226340,5560,5560,5560,5560,0
|
|
20250117,144300,43226340,5560,5550,5560,5550,114
|
|
20250117,144200,42593630,5550,5550,5550,5550,200
|
|
20250117,144100,41483630,5550,5550,5550,5550,0
|
|
20250117,144000,41483630,5550,5550,5550,5550,0
|
|
20250117,143900,41483630,5550,5530,5550,5530,217
|
|
20250117,143800,40283550,5530,5530,5530,5530,10
|
|
20250117,143700,40228250,5530,5530,5530,5530,0
|
|
20250117,143600,40228250,5530,5530,5530,5530,0
|
|
20250117,143500,40228250,5530,5530,5530,5530,0
|
|
20250117,143400,40228250,5530,5530,5530,5530,0
|
|
20250117,143300,40228250,5530,5530,5530,5530,0
|
|
20250117,143200,40228250,5530,5530,5530,5530,0
|
|
20250117,143100,40228250,5530,5530,5530,5530,0
|
|
20250117,143000,40228250,5530,5530,5530,5530,0
|
|
20250117,142900,40228250,5530,5530,5530,5530,0
|
|
20250117,142800,40228250,5530,5530,5530,5530,0
|
|
20250117,142700,40228250,5530,5530,5530,5530,43
|
|
20250117,142600,39990460,5530,5530,5530,5530,121
|
|
20250117,142500,39321330,5520,5520,5520,5520,137
|
|
20250117,142400,38565090,5520,5520,5520,5520,200
|
|
20250117,142300,37461090,5520,5520,5520,5520,0
|
|
20250117,142200,37461090,5520,5520,5520,5520,0
|
|
20250117,142100,37461090,5520,5520,5520,5520,0
|
|
20250117,142000,37461090,5520,5480,5520,5480,15
|
|
20250117,141900,37378850,5520,5520,5520,5520,0
|
|
20250117,141800,37378850,5520,5520,5520,5520,0
|
|
20250117,141700,37378850,5520,5520,5520,5520,0
|
|
20250117,141600,37378850,5520,5520,5520,5520,0
|
|
20250117,141500,37378850,5520,5520,5520,5520,0
|
|
20250117,141400,37378850,5520,5510,5520,5510,3
|
|
20250117,141300,37362310,5490,5490,5490,5490,10
|
|
20250117,141200,37307410,5510,5510,5510,5510,0
|
|
20250117,141100,37307410,5510,5510,5510,5510,0
|
|
20250117,141000,37307410,5510,5510,5510,5510,0
|
|
20250117,140900,37307410,5510,5510,5510,5510,0
|
|
20250117,140800,37307410,5510,5510,5510,5510,0
|
|
20250117,140700,37307410,5510,5510,5510,5510,0
|
|
20250117,140600,37307410,5510,5510,5510,5510,0
|
|
20250117,140500,37307410,5510,5510,5510,5510,0
|
|
20250117,140400,37307410,5510,5510,5510,5510,0
|
|
20250117,140300,37307410,5510,5510,5510,5510,0
|
|
20250117,140200,37307410,5510,5510,5510,5510,1
|
|
20250117,140100,37301900,5500,5500,5500,5500,0
|
|
20250117,140000,37301900,5500,5490,5500,5490,180
|
|
20250117,135900,36312800,5480,5480,5480,5480,67
|
|
20250117,135800,35945640,5470,5470,5470,5470,0
|
|
20250117,135700,35945640,5470,5470,5470,5470,0
|
|
20250117,135600,35945640,5470,5470,5470,5470,21
|
|
20250117,135500,35830770,5480,5480,5480,5480,0
|
|
20250117,135400,35830770,5480,5480,5480,5480,0
|
|
20250117,135300,35830770,5480,5480,5480,5480,1
|
|
20250117,135200,35825290,5450,5450,5450,5450,0
|
|
20250117,135100,35825290,5450,5450,5450,5450,225
|
|
20250117,135000,34599040,5450,5450,5450,5450,12
|
|
20250117,134900,34533640,5450,5500,5500,5450,763
|
|
20250117,134800,30370180,5550,5550,5550,5550,0
|
|
20250117,134700,30370180,5550,5550,5550,5550,0
|
|
20250117,134600,30370180,5550,5550,5550,5550,0
|
|
20250117,134500,30370180,5550,5550,5550,5550,0
|
|
20250117,134400,30370180,5550,5550,5550,5550,0
|
|
20250117,134300,30370180,5550,5550,5550,5550,0
|
|
20250117,134200,30370180,5550,5550,5550,5550,0
|
|
20250117,134100,30370180,5550,5550,5550,5550,0
|
|
20250117,134000,30370180,5550,5550,5550,5550,0
|
|
20250117,133900,30370180,5550,5550,5550,5550,0
|
|
20250117,133800,30370180,5550,5550,5550,5550,0
|
|
20250117,133700,30370180,5550,5550,5550,5550,0
|
|
20250117,133600,30370180,5550,5550,5550,5550,0
|
|
20250117,133500,30370180,5550,5550,5550,5550,0
|
|
20250117,133400,30370180,5550,5550,5550,5550,0
|
|
20250117,133300,30370180,5550,5550,5550,5550,0
|
|
20250117,133200,30370180,5550,5550,5550,5550,0
|
|
20250117,133100,30370180,5550,5550,5550,5550,0
|
|
20250117,133000,30370180,5550,5550,5550,5550,0
|
|
20250117,132900,30370180,5550,5550,5550,5550,0
|
|
20250117,132800,30370180,5550,5520,5550,5520,103
|
|
20250117,132700,29800660,5520,5520,5520,5520,0
|
|
20250117,132600,29800660,5520,5520,5520,5520,0
|
|
20250117,132500,29800660,5520,5520,5520,5520,0
|
|
20250117,132400,29800660,5520,5520,5520,5520,0
|
|
20250117,132300,29800660,5520,5520,5520,5520,1
|
|
20250117,132200,29795140,5460,5510,5530,5460,317
|
|
20250117,132100,28049250,5490,5480,5490,5480,259
|
|
20250117,132000,26628870,5450,5450,5450,5450,0
|
|
20250117,131900,26628870,5450,5450,5450,5450,0
|
|
20250117,131800,26628870,5450,5480,5480,5450,1000
|
|
20250117,131700,21173320,5510,5510,5510,5510,0
|
|
20250117,131600,21173320,5510,5510,5510,5510,0
|
|
20250117,131500,21173320,5510,5510,5510,5510,0
|
|
20250117,131400,21173320,5510,5510,5510,5510,0
|
|
20250117,131300,21173320,5510,5510,5510,5510,5
|
|
20250117,131200,21145770,5510,5510,5510,5510,1
|
|
20250117,131100,21140260,5480,5480,5480,5480,0
|
|
20250117,131000,21140260,5480,5480,5480,5480,85
|
|
20250117,130900,20674460,5510,5510,5510,5510,1
|
|
20250117,130800,20668950,5450,5450,5450,5450,0
|
|
20250117,130700,20668950,5450,5450,5450,5450,0
|
|
20250117,130600,20668950,5450,5450,5450,5450,0
|
|
20250117,130500,20668950,5450,5450,5450,5450,0
|
|
20250117,130400,20668950,5450,5450,5450,5450,0
|
|
20250117,130300,20668950,5450,5450,5450,5450,0
|
|
20250117,130200,20668950,5450,5450,5450,5450,0
|
|
20250117,130100,20668950,5450,5450,5450,5450,0
|
|
20250117,130000,20668950,5450,5450,5450,5450,0
|
|
20250117,125900,20668950,5450,5500,5500,5450,752
|
|
20250117,125800,16561030,5500,5500,5500,5500,0
|
|
20250117,125700,16561030,5500,5500,5500,5500,0
|
|
20250117,125600,16561030,5500,5500,5500,5500,0
|
|
20250117,125500,16561030,5500,5500,5500,5500,0
|
|
20250117,125400,16561030,5500,5500,5500,5500,0
|
|
20250117,125300,16561030,5500,5500,5500,5500,0
|
|
20250117,125200,16561030,5500,5500,5500,5500,0
|
|
20250117,125100,16561030,5500,5500,5500,5500,0
|
|
20250117,125000,16561030,5500,5500,5500,5500,0
|
|
20250117,124900,16561030,5500,5500,5500,5500,6
|
|
20250117,124800,16528030,5550,5550,5550,5550,0
|
|
20250117,124700,16528030,5550,5550,5550,5550,0
|
|
20250117,124600,16528030,5550,5550,5550,5550,0
|
|
20250117,124500,16528030,5550,5550,5550,5550,0
|
|
20250117,124400,16528030,5550,5550,5550,5550,0
|
|
20250117,124300,16528030,5550,5550,5550,5550,0
|
|
20250117,124200,16528030,5550,5550,5550,5550,0
|
|
20250117,124100,16528030,5550,5550,5550,5550,0
|
|
20250117,124000,16528030,5550,5550,5550,5550,0
|
|
20250117,123900,16528030,5550,5550,5550,5550,0
|
|
20250117,123800,16528030,5550,5550,5550,5550,0
|
|
20250117,123700,16528030,5550,5550,5550,5550,0
|
|
20250117,123600,16528030,5550,5550,5550,5550,0
|
|
20250117,123500,16528030,5550,5550,5550,5550,0
|
|
20250117,123400,16528030,5550,5550,5550,5550,0
|
|
20250117,123300,16528030,5550,5550,5550,5550,0
|
|
20250117,123200,16528030,5550,5550,5550,5550,0
|
|
20250117,123100,16528030,5550,5550,5550,5550,0
|
|
20250117,123000,16528030,5550,5550,5550,5550,0
|
|
20250117,122900,16528030,5550,5490,5550,5490,140
|
|
20250117,122800,15758490,5450,5450,5450,5450,0
|
|
20250117,122700,15758490,5450,5450,5450,5450,0
|
|
20250117,122600,15758490,5450,5450,5450,5450,0
|
|
20250117,122500,15758490,5450,5480,5480,5450,600
|
|
20250117,122400,12484250,5500,5500,5500,5500,12
|
|
20250117,122300,12418250,5490,5490,5490,5490,0
|
|
20250117,122200,12418250,5490,5490,5490,5490,85
|
|
20250117,122100,11951600,5490,5490,5490,5490,0
|
|
20250117,122000,11951600,5490,5490,5490,5490,7
|
|
20250117,121900,11913170,5490,5490,5490,5490,1
|
|
20250117,121800,11907680,5490,5510,5510,5490,307
|
|
20250117,121700,10221240,5540,5540,5540,5540,0
|
|
20250117,121600,10221240,5540,5540,5540,5540,0
|
|
20250117,121500,10221240,5540,5540,5540,5540,1
|
|
20250117,121400,10215700,5540,5540,5540,5540,0
|
|
20250117,121300,10215700,5540,5540,5540,5540,0
|
|
20250117,121200,10215700,5540,5540,5540,5540,0
|
|
20250117,121100,10215700,5540,5540,5540,5540,0
|
|
20250117,121000,10215700,5540,5540,5540,5540,0
|
|
20250117,120900,10215700,5540,5540,5540,5540,0
|
|
20250117,120800,10215700,5540,5540,5540,5540,0
|
|
20250117,120700,10215700,5540,5540,5540,5540,0
|
|
20250117,120600,10215700,5540,5540,5540,5540,0
|
|
20250117,120500,10215700,5540,5540,5540,5540,0
|
|
20250117,120400,10215700,5540,5540,5540,5540,0
|
|
20250117,120300,10215700,5540,5540,5540,5540,0
|
|
20250117,120200,10215700,5540,5540,5540,5540,0
|
|
20250117,120100,10215700,5540,5540,5540,5540,0
|
|
20250117,120000,10215700,5540,5540,5540,5540,0
|
|
20250117,115900,10215700,5540,5540,5540,5540,0
|
|
20250117,115800,10215700,5540,5540,5540,5540,0
|
|
20250117,115700,10215700,5540,5540,5540,5540,0
|
|
20250117,115600,10215700,5540,5540,5540,5540,0
|
|
20250117,115500,10215700,5540,5540,5540,5540,0
|
|
20250117,115400,10215700,5540,5540,5540,5540,0
|
|
20250117,115300,10215700,5540,5540,5540,5540,0
|
|
20250117,115200,10215700,5540,5540,5540,5540,0
|
|
20250117,115100,10215700,5540,5540,5540,5540,0
|
|
20250117,115000,10215700,5540,5540,5540,5540,0
|
|
20250117,114900,10215700,5540,5540,5540,5540,0
|
|
20250117,114800,10215700,5540,5540,5540,5540,0
|
|
20250117,114700,10215700,5540,5540,5540,5540,0
|
|
20250117,114600,10215700,5540,5540,5540,5540,0
|
|
20250117,114500,10215700,5540,5540,5540,5540,0
|
|
20250117,114400,10215700,5540,5540,5540,5540,0
|
|
20250117,114300,10215700,5540,5540,5540,5540,0
|
|
20250117,114200,10215700,5540,5540,5540,5540,0
|
|
20250117,114100,10215700,5540,5540,5540,5540,0
|
|
20250117,114000,10215700,5540,5540,5540,5540,0
|
|
20250117,113900,10215700,5540,5540,5540,5540,0
|
|
20250117,113800,10215700,5540,5540,5540,5540,0
|
|
20250117,113700,10215700,5540,5540,5540,5540,0
|
|
20250117,113600,10215700,5540,5540,5540,5540,0
|
|
20250117,113500,10215700,5540,5540,5540,5540,0
|
|
20250117,113400,10215700,5540,5540,5540,5540,0
|
|
20250117,113300,10215700,5540,5540,5540,5540,0
|
|
20250117,113200,10215700,5540,5540,5540,5540,0
|
|
20250117,113100,10215700,5540,5540,5540,5540,0
|
|
20250117,113000,10215700,5540,5540,5540,5540,0
|
|
20250117,112900,10215700,5540,5540,5540,5540,2
|
|
20250117,112800,10204620,5540,5540,5540,5540,0
|
|
20250117,112700,10204620,5540,5540,5540,5540,0
|
|
20250117,112600,10204620,5540,5540,5540,5540,0
|
|
20250117,112500,10204620,5540,5540,5540,5540,0
|
|
20250117,112400,10204620,5540,5540,5540,5540,0
|
|
20250117,112300,10204620,5540,5540,5540,5540,0
|
|
20250117,112200,10204620,5540,5540,5540,5540,0
|
|
20250117,112100,10204620,5540,5540,5540,5540,0
|
|
20250117,112000,10204620,5540,5540,5540,5540,0
|
|
20250117,111900,10204620,5540,5540,5540,5540,0
|
|
20250117,111800,10204620,5540,5540,5540,5540,0
|
|
20250117,111700,10204620,5540,5540,5540,5540,0
|
|
20250117,111600,10204620,5540,5540,5540,5540,0
|
|
20250117,111500,10204620,5540,5540,5540,5540,0
|
|
20250117,111400,10204620,5540,5540,5540,5540,0
|
|
20250117,111300,10204620,5540,5540,5540,5540,0
|
|
20250117,111200,10204620,5540,5540,5540,5540,0
|
|
20250117,111100,10204620,5540,5540,5540,5540,0
|
|
20250117,111000,10204620,5540,5540,5540,5540,0
|
|
20250117,110900,10204620,5540,5540,5540,5540,0
|
|
20250117,110800,10204620,5540,5540,5540,5540,0
|
|
20250117,110700,10204620,5540,5540,5540,5540,0
|
|
20250117,110600,10204620,5540,5540,5540,5540,0
|
|
20250117,110500,10204620,5540,5540,5540,5540,0
|
|
20250117,110400,10204620,5540,5540,5540,5540,1
|
|
20250117,110300,10199080,5550,5550,5550,5550,0
|
|
20250117,110200,10199080,5550,5550,5550,5550,0
|
|
20250117,110100,10199080,5550,5550,5550,5550,0
|
|
20250117,110000,10199080,5550,5550,5550,5550,0
|
|
20250117,105900,10199080,5550,5550,5550,5550,0
|
|
20250117,105800,10199080,5550,5550,5550,5550,0
|
|
20250117,105700,10199080,5550,5550,5550,5550,0
|
|
20250117,105600,10199080,5550,5550,5550,5550,0
|
|
20250117,105500,10199080,5550,5550,5550,5550,2
|
|
20250117,105400,10187980,5500,5500,5500,5500,0
|
|
20250117,105300,10187980,5500,5500,5500,5500,0
|
|
20250117,105200,10187980,5500,5500,5500,5500,0
|
|
20250117,105100,10187980,5500,5500,5500,5500,0
|
|
20250117,105000,10187980,5500,5500,5500,5490,357
|
|
20250117,104900,8227850,5500,5510,5510,5500,173
|
|
20250117,104800,7276210,5520,5520,5520,5520,0
|
|
20250117,104700,7276210,5520,5520,5520,5520,0
|
|
20250117,104600,7276210,5520,5520,5520,5520,172
|
|
20250117,104500,6326770,5520,5520,5520,5520,0
|
|
20250117,104400,6326770,5520,5520,5520,5520,0
|
|
20250117,104300,6326770,5520,5520,5520,5520,0
|
|
20250117,104200,6326770,5520,5520,5520,5520,70
|
|
20250117,104100,5940370,5500,5500,5500,5500,0
|
|
20250117,104000,5940370,5500,5500,5500,5500,0
|
|
20250117,103900,5940370,5500,5500,5500,5500,0
|
|
20250117,103800,5940370,5500,5500,5500,5500,0
|
|
20250117,103700,5940370,5500,5500,5500,5500,0
|
|
20250117,103600,5940370,5500,5500,5500,5500,0
|
|
20250117,103500,5940370,5500,5500,5500,5500,0
|
|
20250117,103400,5940370,5500,5530,5530,5500,724
|
|
20250117,103300,1956800,5550,5550,5550,5550,0
|
|
20250117,103200,1956800,5550,5550,5550,5550,0
|
|
20250117,103100,1956800,5550,5550,5550,5550,0
|
|
20250117,103000,1956800,5550,5550,5550,5550,0
|
|
20250117,102900,1956800,5550,5550,5550,5550,0
|
|
20250117,102800,1956800,5550,5550,5550,5550,0
|
|
20250117,102700,1956800,5550,5550,5550,5550,0
|
|
20250117,102600,1956800,5550,5550,5550,5550,0
|
|
20250117,102500,1956800,5550,5550,5550,5550,0
|
|
20250117,102400,1956800,5550,5550,5550,5550,0
|
|
20250117,102300,1956800,5550,5550,5550,5550,0
|
|
20250117,102200,1956800,5550,5550,5550,5550,0
|
|
20250117,102100,1956800,5550,5550,5550,5550,0
|
|
20250117,102000,1956800,5550,5550,5550,5550,0
|
|
20250117,101900,1956800,5550,5550,5550,5550,0
|
|
20250117,101800,1956800,5550,5550,5550,5550,0
|
|
20250117,101700,1956800,5550,5550,5550,5550,0
|
|
20250117,101600,1956800,5550,5550,5550,5550,0
|
|
20250117,101500,1956800,5550,5550,5550,5550,0
|
|
20250117,101400,1956800,5550,5550,5550,5550,0
|
|
20250117,101300,1956800,5550,5550,5550,5550,10
|
|
20250117,101200,1901300,5550,5550,5550,5550,1
|
|
20250117,101100,1895750,5550,5550,5550,5550,0
|
|
20250117,101000,1895750,5550,5550,5550,5550,0
|
|
20250117,100900,1895750,5550,5550,5550,5550,0
|
|
20250117,100800,1895750,5550,5550,5550,5550,2
|
|
20250117,100700,1884650,5540,5540,5540,5540,0
|
|
20250117,100600,1884650,5540,5540,5540,5540,0
|
|
20250117,100500,1884650,5540,5540,5540,5540,0
|
|
20250117,100400,1884650,5540,5540,5540,5540,140
|
|
20250117,100300,1109050,5540,5540,5540,5540,1
|
|
20250117,100200,1103510,5540,5540,5540,5540,0
|
|
20250117,100100,1103510,5540,5540,5540,5540,30
|
|
20250117,100000,937310,5530,5530,5530,5530,0
|
|
20250117,095900,937310,5530,5530,5530,5530,0
|
|
20250117,095800,937310,5530,5530,5530,5530,0
|
|
20250117,095700,937310,5530,5530,5530,5530,0
|
|
20250117,095600,937310,5530,5530,5530,5530,0
|
|
20250117,095500,937310,5530,5530,5530,5530,0
|
|
20250117,095400,937310,5530,5530,5530,5530,1
|
|
20250117,095300,931780,5540,5540,5540,5540,0
|
|
20250117,095200,931780,5540,5540,5540,5540,0
|
|
20250117,095100,931780,5540,5540,5540,5540,0
|
|
20250117,095000,931780,5540,5540,5540,5540,8
|
|
20250117,094900,887460,5530,5530,5530,5530,0
|
|
20250117,094800,887460,5530,5530,5530,5530,0
|
|
20250117,094700,887460,5530,5530,5530,5530,0
|
|
20250117,094600,887460,5530,5540,5540,5530,3
|
|
20250117,094500,870860,5550,5550,5550,5550,1
|
|
20250117,094400,865310,5570,5570,5570,5570,1
|
|
20250117,094300,859740,5530,5530,5530,5530,0
|
|
20250117,094200,859740,5530,5530,5530,5530,0
|
|
20250117,094100,859740,5530,5530,5530,5530,0
|
|
20250117,094000,859740,5530,5540,5540,5530,18
|
|
20250117,093900,760160,5570,5570,5570,5570,0
|
|
20250117,093800,760160,5570,5570,5570,5570,0
|
|
20250117,093700,760160,5570,5570,5570,5570,0
|
|
20250117,093600,760160,5570,5570,5570,5570,0
|
|
20250117,093500,760160,5570,5570,5570,5570,0
|
|
20250117,093400,760160,5570,5570,5570,5570,0
|
|
20250117,093300,760160,5570,5570,5570,5570,0
|
|
20250117,093200,760160,5570,5570,5570,5570,0
|
|
20250117,093100,760160,5570,5570,5570,5570,0
|
|
20250117,093000,760160,5570,5570,5570,5570,0
|
|
20250117,092900,760160,5570,5570,5570,5570,0
|
|
20250117,092800,760160,5570,5570,5570,5570,2
|
|
20250117,092700,749020,5570,5570,5570,5570,0
|
|
20250117,092600,749020,5570,5570,5570,5570,0
|
|
20250117,092500,749020,5570,5570,5570,5570,0
|
|
20250117,092400,749020,5570,5570,5570,5570,0
|
|
20250117,092300,749020,5570,5570,5570,5570,0
|
|
20250117,092200,749020,5570,5570,5570,5570,0
|
|
20250117,092100,749020,5570,5570,5570,5570,0
|
|
20250117,092000,749020,5570,5570,5570,5570,0
|
|
20250117,091900,749020,5570,5570,5570,5570,0
|
|
20250117,091800,749020,5570,5570,5570,5570,0
|
|
20250117,091700,749020,5570,5570,5570,5570,0
|
|
20250117,091600,749020,5570,5570,5570,5570,0
|
|
20250117,091500,749020,5570,5550,5570,5540,13
|
|
20250117,091400,676880,5580,5580,5580,5580,0
|
|
20250117,091300,676880,5580,5580,5580,5580,0
|
|
20250117,091200,676880,5580,5580,5580,5580,0
|
|
20250117,091100,676880,5580,5580,5580,5580,0
|
|
20250117,091000,676880,5580,5580,5580,5580,0
|
|
20250117,090900,676880,5580,5580,5580,5580,0
|
|
20250117,090800,676880,5580,5580,5580,5580,0
|
|
20250117,090700,676880,5580,5580,5580,5580,18
|
|
20250117,090600,576440,5570,5570,5570,5570,0
|
|
20250117,090500,576440,5570,5570,5570,5570,0
|
|
20250117,090400,576440,5570,5570,5570,5570,0
|
|
20250117,090300,576440,5570,5570,5570,5570,0
|
|
20250117,090200,576440,5570,5570,5570,5570,0
|
|
20250117,090100,576440,5570,5570,5570,5570,0
|
|
20250117,090000,576440,5570,5600,5600,5570,103
|