599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,185600,76131350,2060,2060,2060,2060,2110
|
|
20250117,185500,76131350,2060,2060,2060,2060,0
|
|
20250117,185400,76131350,2060,2060,2060,2060,0
|
|
20250117,185300,76131350,2060,2060,2060,2060,0
|
|
20250117,185200,76131350,2060,2060,2060,2060,0
|
|
20250117,185100,76131350,2060,2060,2060,2060,0
|
|
20250117,185000,76131350,2060,2060,2060,2060,0
|
|
20250117,184900,76131350,2060,2060,2060,2060,0
|
|
20250117,184800,76131350,2060,2060,2060,2060,0
|
|
20250117,184700,76131350,2060,2060,2060,2060,0
|
|
20250117,184600,76131350,2060,2060,2060,2060,0
|
|
20250117,184500,76131350,2060,2060,2060,2060,0
|
|
20250117,184400,76131350,2060,2060,2060,2060,0
|
|
20250117,184300,76131350,2060,2060,2060,2060,0
|
|
20250117,184200,76131350,2060,2060,2060,2060,0
|
|
20250117,184100,76131350,2060,2060,2060,2060,0
|
|
20250117,184000,76131350,2060,2060,2060,2060,0
|
|
20250117,183900,76131350,2060,2060,2060,2060,0
|
|
20250117,183800,76131350,2060,2060,2060,2060,0
|
|
20250117,183700,76131350,2060,2060,2060,2060,0
|
|
20250117,183600,76131350,2060,2060,2060,2060,0
|
|
20250117,183500,76131350,2060,2060,2060,2060,0
|
|
20250117,183400,76131350,2060,2060,2060,2060,0
|
|
20250117,183300,76131350,2060,2060,2060,2060,0
|
|
20250117,183200,76131350,2060,2060,2060,2060,0
|
|
20250117,183100,76131350,2060,2060,2060,2060,0
|
|
20250117,183000,76131350,2060,2060,2060,2060,0
|
|
20250117,182900,76131350,2060,2060,2060,2060,0
|
|
20250117,182800,76131350,2060,2060,2060,2060,0
|
|
20250117,182700,76131350,2060,2060,2060,2060,0
|
|
20250117,182600,76131350,2060,2060,2060,2060,2110
|
|
20250117,182500,76131350,2060,2060,2060,2060,0
|
|
20250117,182400,76131350,2060,2060,2060,2060,0
|
|
20250117,182300,76131350,2060,2060,2060,2060,0
|
|
20250117,182200,76131350,2060,2060,2060,2060,0
|
|
20250117,182100,76131350,2060,2060,2060,2060,0
|
|
20250117,182000,76131350,2060,2060,2060,2060,0
|
|
20250117,181900,76131350,2060,2060,2060,2060,0
|
|
20250117,181800,76131350,2060,2060,2060,2060,0
|
|
20250117,181700,76131350,2060,2060,2060,2060,0
|
|
20250117,181600,76131350,2060,2060,2060,2060,0
|
|
20250117,181500,76131350,2060,2060,2060,2060,0
|
|
20250117,181400,76131350,2060,2060,2060,2060,0
|
|
20250117,181300,76131350,2060,2060,2060,2060,0
|
|
20250117,181200,76131350,2060,2060,2060,2060,0
|
|
20250117,181100,76131350,2060,2060,2060,2060,0
|
|
20250117,181000,76131350,2060,2060,2060,2060,0
|
|
20250117,180900,76131350,2060,2060,2060,2060,0
|
|
20250117,180800,76131350,2060,2060,2060,2060,0
|
|
20250117,180700,76131350,2060,2060,2060,2060,0
|
|
20250117,180600,76131350,2060,2060,2060,2060,0
|
|
20250117,180500,76131350,2060,2060,2060,2060,0
|
|
20250117,180400,76131350,2060,2060,2060,2060,0
|
|
20250117,180300,76131350,2060,2060,2060,2060,0
|
|
20250117,180200,76131350,2060,2060,2060,2060,0
|
|
20250117,180100,76131350,2060,2060,2060,2060,0
|
|
20250117,180000,76131350,2060,2060,2060,2060,0
|
|
20250117,175900,76131350,2060,2060,2060,2060,0
|
|
20250117,175800,76131350,2060,2060,2060,2060,0
|
|
20250117,175700,76131350,2060,2060,2060,2060,0
|
|
20250117,175600,76131350,2060,2060,2060,2060,2110
|
|
20250117,175500,76131350,2060,2060,2060,2060,0
|
|
20250117,175400,76131350,2060,2060,2060,2060,0
|
|
20250117,175300,76131350,2060,2060,2060,2060,0
|
|
20250117,175200,76131350,2060,2060,2060,2060,0
|
|
20250117,175100,76131350,2060,2060,2060,2060,0
|
|
20250117,175000,76131350,2060,2060,2060,2060,0
|
|
20250117,174900,76131350,2060,2060,2060,2060,0
|
|
20250117,174800,76131350,2060,2060,2060,2060,0
|
|
20250117,174700,76131350,2060,2060,2060,2060,0
|
|
20250117,174600,76131350,2060,2060,2060,2060,0
|
|
20250117,174500,76131350,2060,2060,2060,2060,0
|
|
20250117,174400,76131350,2060,2060,2060,2060,0
|
|
20250117,174300,76131350,2060,2060,2060,2060,0
|
|
20250117,174200,76131350,2060,2060,2060,2060,0
|
|
20250117,174100,76131350,2060,2060,2060,2060,0
|
|
20250117,174000,76131350,2060,2060,2060,2060,0
|
|
20250117,173900,76131350,2060,2060,2060,2060,0
|
|
20250117,173800,76131350,2060,2060,2060,2060,0
|
|
20250117,173700,76131350,2060,2060,2060,2060,0
|
|
20250117,173600,76131350,2060,2060,2060,2060,0
|
|
20250117,173500,76131350,2060,2060,2060,2060,0
|
|
20250117,173400,76131350,2060,2060,2060,2060,0
|
|
20250117,173300,76131350,2060,2060,2060,2060,0
|
|
20250117,173200,76131350,2060,2060,2060,2060,0
|
|
20250117,173100,76131350,2060,2060,2060,2060,0
|
|
20250117,173000,76131350,2060,2060,2060,2060,0
|
|
20250117,172900,76131350,2060,2060,2060,2060,0
|
|
20250117,172800,76131350,2060,2060,2060,2060,0
|
|
20250117,172700,76131350,2060,2060,2060,2060,0
|
|
20250117,172600,76131350,2060,2060,2060,2060,2110
|
|
20250117,172500,76131350,2060,2060,2060,2060,0
|
|
20250117,172400,76131350,2060,2060,2060,2060,0
|
|
20250117,172300,76131350,2060,2060,2060,2060,0
|
|
20250117,172200,76131350,2060,2060,2060,2060,0
|
|
20250117,172100,76131350,2060,2060,2060,2060,0
|
|
20250117,172000,76131350,2060,2060,2060,2060,0
|
|
20250117,171900,76131350,2060,2060,2060,2060,0
|
|
20250117,171800,76131350,2060,2060,2060,2060,0
|
|
20250117,171700,76131350,2060,2060,2060,2060,0
|
|
20250117,171600,76131350,2060,2060,2060,2060,0
|
|
20250117,171500,76131350,2060,2060,2060,2060,0
|
|
20250117,171400,76131350,2060,2060,2060,2060,0
|
|
20250117,171300,76131350,2060,2060,2060,2060,0
|
|
20250117,171200,76131350,2060,2060,2060,2060,0
|
|
20250117,171100,76131350,2060,2060,2060,2060,0
|
|
20250117,171000,76131350,2060,2060,2060,2060,0
|
|
20250117,170900,76131350,2060,2060,2060,2060,0
|
|
20250117,170800,76131350,2060,2060,2060,2060,0
|
|
20250117,170700,76131350,2060,2060,2060,2060,0
|
|
20250117,170600,76131350,2060,2060,2060,2060,0
|
|
20250117,170500,76131350,2060,2060,2060,2060,0
|
|
20250117,170400,76131350,2060,2060,2060,2060,0
|
|
20250117,170300,76131350,2060,2060,2060,2060,0
|
|
20250117,170200,76131350,2060,2060,2060,2060,0
|
|
20250117,170100,76131350,2060,2060,2060,2060,0
|
|
20250117,170000,76131350,2060,2060,2060,2060,0
|
|
20250117,165900,76131350,2060,2060,2060,2060,0
|
|
20250117,165800,76131350,2060,2060,2060,2060,0
|
|
20250117,165700,76131350,2060,2060,2060,2060,0
|
|
20250117,165600,76131350,2060,2060,2060,2060,2110
|
|
20250117,165500,76131350,2060,2060,2060,2060,0
|
|
20250117,165400,76131350,2060,2060,2060,2060,0
|
|
20250117,165300,76131350,2060,2060,2060,2060,0
|
|
20250117,165200,76131350,2060,2060,2060,2060,0
|
|
20250117,165100,76131350,2060,2060,2060,2060,0
|
|
20250117,165000,76131350,2060,2060,2060,2060,0
|
|
20250117,164900,76131350,2060,2060,2060,2060,0
|
|
20250117,164800,76131350,2060,2060,2060,2060,0
|
|
20250117,164700,76131350,2060,2060,2060,2060,0
|
|
20250117,164600,76131350,2060,2060,2060,2060,0
|
|
20250117,164500,76131350,2060,2060,2060,2060,0
|
|
20250117,164400,76131350,2060,2060,2060,2060,0
|
|
20250117,164300,76131350,2060,2060,2060,2060,0
|
|
20250117,164200,76131350,2060,2060,2060,2060,0
|
|
20250117,164100,76131350,2060,2060,2060,2060,0
|
|
20250117,164000,76131350,2060,2060,2060,2060,0
|
|
20250117,163900,76131350,2060,2060,2060,2060,0
|
|
20250117,163800,76131350,2060,2060,2060,2060,0
|
|
20250117,163700,76131350,2060,2060,2060,2060,0
|
|
20250117,163600,76131350,2060,2060,2060,2060,0
|
|
20250117,163500,76131350,2060,2060,2060,2060,0
|
|
20250117,163400,76131350,2060,2060,2060,2060,0
|
|
20250117,163300,76131350,2060,2060,2060,2060,0
|
|
20250117,163200,76131350,2060,2060,2060,2060,0
|
|
20250117,163100,76131350,2060,2060,2060,2060,0
|
|
20250117,163000,76131350,2060,2060,2060,2060,0
|
|
20250117,162900,76131350,2060,2060,2060,2060,0
|
|
20250117,162800,76131350,2060,2060,2060,2060,0
|
|
20250117,162700,76131350,2060,2060,2060,2060,0
|
|
20250117,162600,76131350,2060,2060,2060,2060,2110
|
|
20250117,162500,76131350,2060,2060,2060,2060,0
|
|
20250117,162400,76131350,2060,2060,2060,2060,0
|
|
20250117,162300,76131350,2060,2060,2060,2060,0
|
|
20250117,162200,76131350,2060,2060,2060,2060,0
|
|
20250117,162100,76131350,2060,2060,2060,2060,0
|
|
20250117,162000,76131350,2060,2060,2060,2060,0
|
|
20250117,161900,76131350,2060,2060,2060,2060,0
|
|
20250117,161800,76131350,2060,2060,2060,2060,0
|
|
20250117,161700,76131350,2060,2060,2060,2060,0
|
|
20250117,161600,76131350,2060,2060,2060,2060,0
|
|
20250117,161500,76131350,2060,2060,2060,2060,0
|
|
20250117,161400,76131350,2060,2060,2060,2060,0
|
|
20250117,161300,76131350,2060,2060,2060,2060,0
|
|
20250117,161200,76131350,2060,2060,2060,2060,0
|
|
20250117,161100,76131350,2060,2060,2060,2060,0
|
|
20250117,161000,76131350,2060,2060,2060,2060,0
|
|
20250117,160900,76131350,2060,2060,2060,2060,0
|
|
20250117,160800,76131350,2060,2060,2060,2060,0
|
|
20250117,160700,76131350,2060,2060,2060,2060,0
|
|
20250117,160600,76131350,2060,2060,2060,2060,0
|
|
20250117,160500,76131350,2060,2060,2060,2060,0
|
|
20250117,160400,76131350,2060,2060,2060,2060,0
|
|
20250117,160300,76131350,2060,2060,2060,2060,0
|
|
20250117,160200,76131350,2060,2060,2060,2060,0
|
|
20250117,160100,76131350,2060,2060,2060,2060,0
|
|
20250117,160000,76131350,2060,2060,2060,2060,0
|
|
20250117,155900,76131350,2060,2060,2060,2060,0
|
|
20250117,155800,76131350,2060,2060,2060,2060,0
|
|
20250117,155700,76131350,2060,2060,2060,2060,0
|
|
20250117,155600,76131350,2060,2060,2060,2060,2110
|
|
20250117,155500,76131350,2060,2060,2060,2060,0
|
|
20250117,155400,76131350,2060,2060,2060,2060,0
|
|
20250117,155300,76131350,2060,2060,2060,2060,0
|
|
20250117,155200,76131350,2060,2060,2060,2060,0
|
|
20250117,155100,76131350,2060,2060,2060,2060,0
|
|
20250117,155000,76131350,2060,2060,2060,2060,0
|
|
20250117,154900,76131350,2060,2060,2060,2060,0
|
|
20250117,154800,76131350,2060,2060,2060,2060,0
|
|
20250117,154700,76131350,2060,2060,2060,2060,0
|
|
20250117,154600,76131350,2060,2060,2060,2060,0
|
|
20250117,154500,76131350,2060,2060,2060,2060,0
|
|
20250117,154400,76131350,2060,2060,2060,2060,0
|
|
20250117,154300,76131350,2060,2060,2060,2060,0
|
|
20250117,154200,76131350,2060,2060,2060,2060,0
|
|
20250117,154100,76131350,2060,2060,2060,2060,0
|
|
20250117,154000,76131350,2060,2060,2060,2060,0
|
|
20250117,153900,76131350,2060,2060,2060,2060,0
|
|
20250117,153800,76131350,2060,2060,2060,2060,0
|
|
20250117,153700,76131350,2060,2060,2060,2060,0
|
|
20250117,153600,76131350,2060,2060,2060,2060,0
|
|
20250117,153500,76131350,2060,2060,2060,2060,0
|
|
20250117,153400,76131350,2060,2060,2060,2060,0
|
|
20250117,153300,76131350,2060,2060,2060,2060,0
|
|
20250117,153200,76131350,2060,2060,2060,2060,0
|
|
20250117,153100,76131350,2060,2060,2060,2060,0
|
|
20250117,153000,76131350,2060,2060,2060,2060,2110
|
|
20250117,152900,71784750,2060,2060,2060,2060,0
|
|
20250117,152800,71784750,2060,2060,2060,2060,0
|
|
20250117,152700,71784750,2060,2060,2060,2060,0
|
|
20250117,152600,71784750,2060,2060,2060,2060,0
|
|
20250117,152500,71784750,2060,2060,2060,2060,0
|
|
20250117,152400,71784750,2060,2060,2060,2060,0
|
|
20250117,152300,71784750,2060,2060,2060,2060,0
|
|
20250117,152200,71784750,2060,2060,2060,2060,0
|
|
20250117,152100,71784750,2060,2060,2060,2060,0
|
|
20250117,152000,71784750,2060,2060,2060,2060,0
|
|
20250117,151900,71784750,2060,2060,2060,2060,11
|
|
20250117,151800,71762090,2060,2060,2060,2060,0
|
|
20250117,151700,71762090,2060,2060,2060,2060,0
|
|
20250117,151600,71762090,2060,2060,2060,2060,0
|
|
20250117,151500,71762090,2060,2060,2060,2060,0
|
|
20250117,151400,71762090,2060,2060,2060,2060,301
|
|
20250117,151300,71142030,2060,2055,2060,2055,328
|
|
20250117,151200,70467975,2055,2055,2055,2055,0
|
|
20250117,151100,70467975,2055,2055,2055,2055,0
|
|
20250117,151000,70467975,2055,2055,2055,2055,0
|
|
20250117,150900,70467975,2055,2055,2055,2055,0
|
|
20250117,150800,70467975,2055,2055,2055,2055,0
|
|
20250117,150700,70467975,2055,2055,2055,2055,1
|
|
20250117,150600,70465920,2055,2055,2055,2055,0
|
|
20250117,150500,70465920,2055,2055,2055,2055,0
|
|
20250117,150400,70465920,2055,2055,2055,2055,0
|
|
20250117,150300,70465920,2055,2055,2055,2055,0
|
|
20250117,150200,70465920,2055,2055,2055,2055,5
|
|
20250117,150100,70455645,2055,2055,2055,2055,0
|
|
20250117,150000,70455645,2055,2055,2055,2055,5
|
|
20250117,145900,70445370,2050,2050,2050,2050,0
|
|
20250117,145800,70445370,2050,2050,2050,2050,15
|
|
20250117,145700,70414620,2050,2050,2050,2050,0
|
|
20250117,145600,70414620,2050,2055,2055,2050,1000
|
|
20250117,145500,68364550,2055,2055,2055,2055,0
|
|
20250117,145400,68364550,2055,2055,2055,2055,0
|
|
20250117,145300,68364550,2055,2055,2055,2055,0
|
|
20250117,145200,68364550,2055,2055,2055,2055,0
|
|
20250117,145100,68364550,2055,2055,2055,2055,40
|
|
20250117,145000,68282350,2060,2060,2060,2060,0
|
|
20250117,144900,68282350,2060,2060,2060,2060,0
|
|
20250117,144800,68282350,2060,2060,2060,2060,1
|
|
20250117,144700,68280290,2060,2060,2060,2060,33
|
|
20250117,144600,68212310,2055,2055,2055,2055,0
|
|
20250117,144500,68212310,2055,2055,2055,2055,640
|
|
20250117,144400,66897110,2055,2055,2055,2055,453
|
|
20250117,144300,65966195,2060,2060,2060,2060,0
|
|
20250117,144200,65966195,2060,2060,2060,2060,0
|
|
20250117,144100,65966195,2060,2055,2060,2055,56
|
|
20250117,144000,65850880,2060,2060,2060,2060,50
|
|
20250117,143900,65747880,2060,2060,2060,2060,0
|
|
20250117,143800,65747880,2060,2060,2060,2060,5
|
|
20250117,143700,65737580,2060,2060,2060,2060,0
|
|
20250117,143600,65737580,2060,2060,2060,2060,0
|
|
20250117,143500,65737580,2060,2060,2060,2060,0
|
|
20250117,143400,65737580,2060,2060,2060,2060,97
|
|
20250117,143300,65537760,2055,2055,2055,2055,0
|
|
20250117,143200,65537760,2055,2055,2055,2055,332
|
|
20250117,143100,64855500,2060,2060,2060,2060,0
|
|
20250117,143000,64855500,2060,2060,2060,2060,0
|
|
20250117,142900,64855500,2060,2060,2060,2060,0
|
|
20250117,142800,64855500,2060,2060,2060,2060,0
|
|
20250117,142700,64855500,2060,2060,2060,2060,0
|
|
20250117,142600,64855500,2060,2060,2060,2060,508
|
|
20250117,142500,63809020,2060,2060,2060,2060,0
|
|
20250117,142400,63809020,2060,2060,2060,2060,0
|
|
20250117,142300,63809020,2060,2060,2060,2060,0
|
|
20250117,142200,63809020,2060,2060,2060,2060,0
|
|
20250117,142100,63809020,2060,2060,2060,2060,0
|
|
20250117,142000,63809020,2060,2060,2060,2060,0
|
|
20250117,141900,63809020,2060,2060,2060,2060,250
|
|
20250117,141800,63294020,2065,2065,2065,2065,0
|
|
20250117,141700,63294020,2065,2065,2065,2065,0
|
|
20250117,141600,63294020,2065,2065,2065,2065,0
|
|
20250117,141500,63294020,2065,2065,2065,2065,0
|
|
20250117,141400,63294020,2065,2065,2065,2065,0
|
|
20250117,141300,63294020,2065,2065,2065,2065,0
|
|
20250117,141200,63294020,2065,2065,2065,2065,1
|
|
20250117,141100,63291955,2065,2065,2065,2065,0
|
|
20250117,141000,63291955,2065,2065,2065,2065,6
|
|
20250117,140900,63279565,2065,2065,2065,2065,0
|
|
20250117,140800,63279565,2065,2065,2065,2065,31
|
|
20250117,140700,63215550,2070,2070,2070,2070,213
|
|
20250117,140600,62774640,2070,2070,2070,2070,787
|
|
20250117,140500,61145550,2070,2070,2070,2070,0
|
|
20250117,140400,61145550,2070,2070,2070,2070,5
|
|
20250117,140300,61135200,2070,2070,2070,2070,0
|
|
20250117,140200,61135200,2070,2070,2070,2070,0
|
|
20250117,140100,61135200,2070,2070,2070,2070,0
|
|
20250117,140000,61135200,2070,2070,2070,2070,0
|
|
20250117,135900,61135200,2070,2070,2070,2070,0
|
|
20250117,135800,61135200,2070,2070,2070,2070,0
|
|
20250117,135700,61135200,2070,2070,2070,2070,0
|
|
20250117,135600,61135200,2070,2070,2070,2070,0
|
|
20250117,135500,61135200,2070,2070,2070,2070,0
|
|
20250117,135400,61135200,2070,2070,2070,2070,0
|
|
20250117,135300,61135200,2070,2070,2070,2070,0
|
|
20250117,135200,61135200,2070,2070,2070,2070,400
|
|
20250117,135100,60307200,2070,2070,2070,2070,1000
|
|
20250117,135000,58237200,2070,2070,2070,2070,500
|
|
20250117,134900,57202200,2070,2070,2070,2070,0
|
|
20250117,134800,57202200,2070,2070,2070,2070,0
|
|
20250117,134700,57202200,2070,2060,2070,2060,9600
|
|
20250117,134600,37372505,2055,2055,2055,2055,0
|
|
20250117,134500,37372505,2055,2055,2055,2055,107
|
|
20250117,134400,37152620,2055,2055,2055,2055,0
|
|
20250117,134300,37152620,2055,2055,2055,2055,0
|
|
20250117,134200,37152620,2055,2055,2055,2055,0
|
|
20250117,134100,37152620,2055,2055,2055,2055,0
|
|
20250117,134000,37152620,2055,2055,2055,2055,0
|
|
20250117,133900,37152620,2055,2055,2055,2055,0
|
|
20250117,133800,37152620,2055,2055,2055,2055,0
|
|
20250117,133700,37152620,2055,2055,2055,2055,0
|
|
20250117,133600,37152620,2055,2055,2055,2055,0
|
|
20250117,133500,37152620,2055,2055,2055,2055,0
|
|
20250117,133400,37152620,2055,2055,2055,2055,0
|
|
20250117,133300,37152620,2055,2055,2055,2055,0
|
|
20250117,133200,37152620,2055,2055,2055,2055,0
|
|
20250117,133100,37152620,2055,2055,2055,2055,0
|
|
20250117,133000,37152620,2055,2055,2055,2055,0
|
|
20250117,132900,37152620,2055,2055,2055,2055,3
|
|
20250117,132800,37146455,2055,2055,2055,2055,0
|
|
20250117,132700,37146455,2055,2055,2055,2055,1
|
|
20250117,132600,37144400,2055,2055,2055,2055,0
|
|
20250117,132500,37144400,2055,2055,2055,2055,0
|
|
20250117,132400,37144400,2055,2055,2055,2055,0
|
|
20250117,132300,37144400,2055,2055,2055,2055,0
|
|
20250117,132200,37144400,2055,2055,2055,2055,389
|
|
20250117,132100,36345005,2055,2055,2055,2055,0
|
|
20250117,132000,36345005,2055,2055,2055,2055,0
|
|
20250117,131900,36345005,2055,2055,2055,2055,1020
|
|
20250117,131800,34248905,2060,2060,2060,2060,0
|
|
20250117,131700,34248905,2060,2060,2060,2060,0
|
|
20250117,131600,34248905,2060,2060,2060,2060,0
|
|
20250117,131500,34248905,2060,2060,2060,2060,0
|
|
20250117,131400,34248905,2060,2060,2060,2060,0
|
|
20250117,131300,34248905,2060,2060,2060,2060,0
|
|
20250117,131200,34248905,2060,2060,2060,2060,0
|
|
20250117,131100,34248905,2060,2060,2060,2060,48
|
|
20250117,131000,34150025,2055,2055,2055,2055,0
|
|
20250117,130900,34150025,2055,2055,2055,2055,0
|
|
20250117,130800,34150025,2055,2055,2055,2055,0
|
|
20250117,130700,34150025,2055,2055,2055,2055,0
|
|
20250117,130600,34150025,2055,2055,2055,2055,0
|
|
20250117,130500,34150025,2055,2055,2055,2055,0
|
|
20250117,130400,34150025,2055,2055,2055,2055,86
|
|
20250117,130300,33973295,2065,2065,2065,2065,0
|
|
20250117,130200,33973295,2065,2065,2065,2065,0
|
|
20250117,130100,33973295,2065,2065,2065,2065,0
|
|
20250117,130000,33973295,2065,2065,2065,2065,0
|
|
20250117,125900,33973295,2065,2065,2065,2065,0
|
|
20250117,125800,33973295,2065,2065,2065,2065,0
|
|
20250117,125700,33973295,2065,2065,2065,2065,0
|
|
20250117,125600,33973295,2065,2065,2065,2065,0
|
|
20250117,125500,33973295,2065,2065,2065,2065,53
|
|
20250117,125400,33863850,2065,2065,2065,2065,0
|
|
20250117,125300,33863850,2065,2065,2065,2065,200
|
|
20250117,125200,33450850,2065,2065,2065,2065,0
|
|
20250117,125100,33450850,2065,2065,2065,2065,0
|
|
20250117,125000,33450850,2065,2065,2065,2065,0
|
|
20250117,124900,33450850,2065,2065,2065,2065,0
|
|
20250117,124800,33450850,2065,2065,2065,2065,600
|
|
20250117,124700,32211850,2055,2055,2055,2055,0
|
|
20250117,124600,32211850,2055,2055,2055,2055,1
|
|
20250117,124500,32209795,2065,2065,2065,2065,0
|
|
20250117,124400,32209795,2065,2065,2065,2065,0
|
|
20250117,124300,32209795,2065,2065,2065,2065,2500
|
|
20250117,124200,27047295,2055,2055,2055,2055,0
|
|
20250117,124100,27047295,2055,2055,2055,2055,0
|
|
20250117,124000,27047295,2055,2055,2055,2055,0
|
|
20250117,123900,27047295,2055,2055,2055,2055,602
|
|
20250117,123800,25810185,2060,2060,2060,2060,302
|
|
20250117,123700,25188065,2060,2060,2060,2060,0
|
|
20250117,123600,25188065,2060,2060,2060,2060,0
|
|
20250117,123500,25188065,2060,2060,2060,2060,0
|
|
20250117,123400,25188065,2060,2060,2060,2060,0
|
|
20250117,123300,25188065,2060,2060,2060,2060,1
|
|
20250117,123200,25186005,2050,2050,2050,2050,0
|
|
20250117,123100,25186005,2050,2050,2050,2050,0
|
|
20250117,123000,25186005,2050,2050,2050,2050,0
|
|
20250117,122900,25186005,2050,2050,2050,2050,0
|
|
20250117,122800,25186005,2050,2050,2050,2050,0
|
|
20250117,122700,25186005,2050,2050,2050,2050,0
|
|
20250117,122600,25186005,2050,2055,2055,2050,58
|
|
20250117,122500,25066825,2055,2055,2055,2055,0
|
|
20250117,122400,25066825,2055,2060,2060,2055,50
|
|
20250117,122300,24963830,2060,2060,2060,2060,28
|
|
20250117,122200,24906150,2065,2065,2065,2065,0
|
|
20250117,122100,24906150,2065,2065,2065,2065,0
|
|
20250117,122000,24906150,2065,2065,2065,2065,0
|
|
20250117,121900,24906150,2065,2065,2065,2065,0
|
|
20250117,121800,24906150,2065,2065,2065,2065,0
|
|
20250117,121700,24906150,2065,2060,2065,2060,1590
|
|
20250117,121600,21623045,2060,2060,2060,2060,0
|
|
20250117,121500,21623045,2060,2060,2060,2060,0
|
|
20250117,121400,21623045,2060,2060,2060,2060,1
|
|
20250117,121300,21620985,2065,2065,2065,2065,0
|
|
20250117,121200,21620985,2065,2065,2065,2065,0
|
|
20250117,121100,21620985,2065,2065,2065,2065,0
|
|
20250117,121000,21620985,2065,2065,2065,2065,0
|
|
20250117,120900,21620985,2065,2065,2065,2065,0
|
|
20250117,120800,21620985,2065,2065,2065,2065,0
|
|
20250117,120700,21620985,2065,2065,2065,2065,0
|
|
20250117,120600,21620985,2065,2065,2065,2065,0
|
|
20250117,120500,21620985,2065,2065,2065,2065,0
|
|
20250117,120400,21620985,2065,2065,2065,2065,0
|
|
20250117,120300,21620985,2065,2065,2065,2065,0
|
|
20250117,120200,21620985,2065,2065,2065,2065,0
|
|
20250117,120100,21620985,2065,2065,2065,2065,0
|
|
20250117,120000,21620985,2065,2065,2065,2065,3
|
|
20250117,115900,21614790,2065,2065,2065,2065,5
|
|
20250117,115800,21604465,2055,2055,2055,2055,0
|
|
20250117,115700,21604465,2055,2055,2055,2055,2
|
|
20250117,115600,21600355,2050,2055,2055,2050,140
|
|
20250117,115500,21313285,2050,2050,2050,2050,103
|
|
20250117,115400,21102135,2055,2055,2055,2055,3
|
|
20250117,115300,21095970,2055,2055,2055,2055,14
|
|
20250117,115200,21067200,2055,2055,2055,2055,5
|
|
20250117,115100,21056925,2055,2055,2055,2055,0
|
|
20250117,115000,21056925,2055,2055,2055,2055,20
|
|
20250117,114900,21015825,2055,2055,2055,2055,0
|
|
20250117,114800,21015825,2055,2055,2055,2055,0
|
|
20250117,114700,21015825,2055,2055,2055,2055,5
|
|
20250117,114600,21005550,2055,2055,2055,2055,0
|
|
20250117,114500,21005550,2055,2055,2055,2055,3
|
|
20250117,114400,20999385,2055,2055,2055,2055,0
|
|
20250117,114300,20999385,2055,2055,2055,2055,0
|
|
20250117,114200,20999385,2055,2055,2055,2055,11
|
|
20250117,114100,20976780,2065,2065,2065,2065,0
|
|
20250117,114000,20976780,2065,2065,2065,2065,4
|
|
20250117,113900,20968520,2050,2050,2050,2050,0
|
|
20250117,113800,20968520,2050,2050,2050,2050,40
|
|
20250117,113700,20886520,2065,2060,2065,2060,9
|
|
20250117,113600,20867950,2060,2060,2060,2060,0
|
|
20250117,113500,20867950,2060,2060,2060,2060,3
|
|
20250117,113400,20861770,2060,2060,2060,2060,0
|
|
20250117,113300,20861770,2060,2060,2060,2060,0
|
|
20250117,113200,20861770,2060,2060,2060,2060,5
|
|
20250117,113100,20851470,2065,2065,2065,2065,0
|
|
20250117,113000,20851470,2065,2065,2065,2065,3
|
|
20250117,112900,20845275,2065,2065,2065,2065,0
|
|
20250117,112800,20845275,2065,2065,2065,2065,5
|
|
20250117,112700,20834950,2065,2065,2065,2065,0
|
|
20250117,112600,20834950,2065,2065,2065,2065,0
|
|
20250117,112500,20834950,2065,2065,2065,2065,3
|
|
20250117,112400,20828755,2065,2065,2065,2065,0
|
|
20250117,112300,20828755,2065,2065,2065,2065,4
|
|
20250117,112200,20820495,2065,2065,2065,2065,0
|
|
20250117,112100,20820495,2065,2065,2065,2065,0
|
|
20250117,112000,20820495,2065,2065,2065,2065,4
|
|
20250117,111900,20812235,2065,2065,2065,2065,0
|
|
20250117,111800,20812235,2065,2065,2065,2065,5
|
|
20250117,111700,20801910,2065,2065,2065,2065,0
|
|
20250117,111600,20801910,2065,2065,2065,2065,0
|
|
20250117,111500,20801910,2065,2065,2065,2065,66
|
|
20250117,111400,20665620,2050,2050,2050,2050,0
|
|
20250117,111300,20665620,2050,2065,2065,2050,24
|
|
20250117,111200,20616360,2050,2065,2065,2050,301
|
|
20250117,111100,19999200,2055,2060,2060,2055,275
|
|
20250117,111000,19434070,2065,2065,2065,2065,4
|
|
20250117,110900,19425810,2065,2065,2065,2065,0
|
|
20250117,110800,19425810,2065,2065,2065,2065,5
|
|
20250117,110700,19415485,2065,2065,2065,2065,0
|
|
20250117,110600,19415485,2065,2065,2065,2065,3
|
|
20250117,110500,19409290,2065,2065,2065,2065,0
|
|
20250117,110400,19409290,2065,2065,2065,2065,0
|
|
20250117,110300,19409290,2065,2065,2065,2065,5
|
|
20250117,110200,19398965,2055,2055,2055,2055,97
|
|
20250117,110100,19199630,2065,2065,2065,2065,3
|
|
20250117,110000,19193435,2065,2065,2065,2065,0
|
|
20250117,105900,19193435,2065,2065,2065,2065,0
|
|
20250117,105800,19193435,2065,2065,2065,2065,4
|
|
20250117,105700,19185175,2065,2065,2065,2065,0
|
|
20250117,105600,19185175,2065,2065,2065,2065,4
|
|
20250117,105500,19176915,2065,2055,2065,2055,150
|
|
20250117,105400,18867665,2065,2065,2065,2065,0
|
|
20250117,105300,18867665,2065,2065,2065,2065,5
|
|
20250117,105200,18857340,2055,2055,2055,2055,9
|
|
20250117,105100,18838845,2065,2065,2065,2065,3
|
|
20250117,105000,18832650,2065,2065,2065,2065,0
|
|
20250117,104900,18832650,2065,2065,2065,2065,0
|
|
20250117,104800,18832650,2065,2065,2065,2065,246
|
|
20250117,104700,18324660,2065,2065,2065,2065,0
|
|
20250117,104600,18324660,2065,2065,2065,2065,3
|
|
20250117,104500,18318465,2065,2065,2065,2065,0
|
|
20250117,104400,18318465,2065,2065,2065,2065,4
|
|
20250117,104300,18310205,2065,2065,2065,2065,0
|
|
20250117,104200,18310205,2065,2065,2065,2065,0
|
|
20250117,104100,18310205,2065,2065,2065,2065,4
|
|
20250117,104000,18301945,2065,2065,2065,2065,0
|
|
20250117,103900,18301945,2065,2065,2065,2065,489
|
|
20250117,103800,17292160,2065,2065,2065,2065,0
|
|
20250117,103700,17292160,2065,2065,2065,2065,1
|
|
20250117,103600,17290095,2065,2065,2065,2065,3
|
|
20250117,103500,17283900,2065,2065,2065,2065,0
|
|
20250117,103400,17283900,2065,2065,2065,2065,4
|
|
20250117,103300,17275640,2065,2065,2065,2065,0
|
|
20250117,103200,17275640,2065,2065,2065,2065,0
|
|
20250117,103100,17275640,2065,2065,2065,2065,4
|
|
20250117,103000,17267380,2065,2065,2065,2065,42
|
|
20250117,102900,17180650,2065,2065,2065,2065,5
|
|
20250117,102800,17170325,2065,2065,2065,2065,0
|
|
20250117,102700,17170325,2065,2065,2065,2065,0
|
|
20250117,102600,17170325,2065,2050,2065,2050,242
|
|
20250117,102500,16674180,2060,2060,2060,2060,2
|
|
20250117,102400,16670060,2065,2065,2065,2065,4
|
|
20250117,102300,16661800,2050,2050,2050,2050,0
|
|
20250117,102200,16661800,2050,2065,2065,2050,50
|
|
20250117,102100,16559240,2065,2065,2065,2065,0
|
|
20250117,102000,16559240,2065,2065,2065,2065,0
|
|
20250117,101900,16559240,2065,2065,2065,2065,5
|
|
20250117,101800,16548915,2065,2065,2065,2065,0
|
|
20250117,101700,16548915,2065,2065,2065,2065,3
|
|
20250117,101600,16542720,2065,2065,2065,2065,0
|
|
20250117,101500,16542720,2065,2065,2065,2065,0
|
|
20250117,101400,16542720,2065,2050,2065,2050,263
|
|
20250117,101300,16003495,2055,2055,2055,2055,1
|
|
20250117,101200,16001440,2065,2065,2065,2065,3
|
|
20250117,101100,15995245,2065,2065,2065,2065,0
|
|
20250117,101000,15995245,2065,2065,2065,2065,0
|
|
20250117,100900,15995245,2065,2065,2065,2065,5
|
|
20250117,100800,15984920,2065,2065,2065,2065,0
|
|
20250117,100700,15984920,2065,2065,2065,2065,8
|
|
20250117,100600,15968400,2065,2065,2065,2065,0
|
|
20250117,100500,15968400,2065,2065,2065,2065,5
|
|
20250117,100400,15958075,2055,2060,2060,2055,521
|
|
20250117,100300,14886415,2065,2065,2065,2065,12
|
|
20250117,100200,14861635,2065,2065,2065,2065,3
|
|
20250117,100100,14855440,2065,2065,2065,2065,147
|
|
20250117,100000,14551885,2070,2065,2070,2065,583
|
|
20250117,095900,13347970,2065,2065,2065,2065,200
|
|
20250117,095800,12934970,2060,2060,2060,2060,0
|
|
20250117,095700,12934970,2060,2060,2060,2060,0
|
|
20250117,095600,12934970,2060,2050,2060,2050,778
|
|
20250117,095500,11332790,2050,2050,2050,2050,0
|
|
20250117,095400,11332790,2050,2050,2050,2050,0
|
|
20250117,095300,11332790,2050,2050,2050,2050,0
|
|
20250117,095200,11332790,2050,2050,2050,2050,0
|
|
20250117,095100,11332790,2050,2050,2050,2050,0
|
|
20250117,095000,11332790,2050,2050,2050,2050,0
|
|
20250117,094900,11332790,2050,2050,2050,2050,0
|
|
20250117,094800,11332790,2050,2055,2055,2050,510
|
|
20250117,094700,10287040,2050,2050,2050,2050,0
|
|
20250117,094600,10287040,2050,2050,2050,2050,0
|
|
20250117,094500,10287040,2050,2055,2055,2050,1000
|
|
20250117,094400,8237010,2055,2055,2055,2055,26
|
|
20250117,094300,8183580,2060,2060,2060,2060,0
|
|
20250117,094200,8183580,2060,2060,2060,2060,8
|
|
20250117,094100,8167100,2055,2055,2055,2055,0
|
|
20250117,094000,8167100,2055,2060,2060,2055,53
|
|
20250117,093900,8058180,2060,2060,2060,2060,0
|
|
20250117,093800,8058180,2060,2060,2060,2060,0
|
|
20250117,093700,8058180,2060,2060,2060,2060,0
|
|
20250117,093600,8058180,2060,2060,2060,2060,100
|
|
20250117,093500,7852180,2060,2060,2060,2060,0
|
|
20250117,093400,7852180,2060,2060,2060,2060,0
|
|
20250117,093300,7852180,2060,2060,2060,2060,0
|
|
20250117,093200,7852180,2060,2060,2060,2060,51
|
|
20250117,093100,7747120,2060,2060,2060,2060,1
|
|
20250117,093000,7745060,2060,2060,2060,2060,0
|
|
20250117,092900,7745060,2060,2060,2060,2060,11
|
|
20250117,092800,7722400,2060,2060,2060,2060,0
|
|
20250117,092700,7722400,2060,2060,2060,2060,0
|
|
20250117,092600,7722400,2060,2060,2060,2060,0
|
|
20250117,092500,7722400,2060,2060,2060,2060,0
|
|
20250117,092400,7722400,2060,2060,2060,2060,0
|
|
20250117,092300,7722400,2060,2060,2060,2060,1704
|
|
20250117,092200,4212160,2060,2060,2060,2060,0
|
|
20250117,092100,4212160,2060,2060,2060,2060,124
|
|
20250117,092000,3956720,2065,2065,2065,2065,150
|
|
20250117,091900,3646970,2065,2065,2065,2065,0
|
|
20250117,091800,3646970,2065,2065,2065,2065,100
|
|
20250117,091700,3440470,2065,2070,2070,2065,11
|
|
20250117,091600,3417745,2065,2065,2065,2065,42
|
|
20250117,091500,3331015,2065,2065,2065,2065,3
|
|
20250117,091400,3324820,2065,2065,2065,2065,0
|
|
20250117,091300,3324820,2065,2065,2065,2065,0
|
|
20250117,091200,3324820,2065,2060,2065,2060,60
|
|
20250117,091100,3201170,2060,2060,2060,2060,226
|
|
20250117,091000,2735610,2060,2060,2060,2060,0
|
|
20250117,090900,2735610,2060,2055,2060,2055,144
|
|
20250117,090800,2439640,2055,2045,2055,2045,326
|
|
20250117,090700,1771710,2055,2050,2055,2050,6
|
|
20250117,090600,1759405,2050,2050,2050,2050,1
|
|
20250117,090500,1757355,2040,2040,2040,2040,0
|
|
20250117,090400,1757355,2040,2040,2040,2040,0
|
|
20250117,090300,1757355,2040,2040,2040,2040,10
|
|
20250117,090200,1736955,2035,2040,2040,2035,178
|
|
20250117,090100,1374240,2045,2045,2045,2045,0
|
|
20250117,090000,1374240,2045,2045,2045,2045,672
|