606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,190300,14110150,41750,41750,41750,41750,20
|
|
20250106,190200,14110150,41750,41750,41750,41750,0
|
|
20250106,190100,14110150,41750,41750,41750,41750,0
|
|
20250106,190000,14110150,41750,41750,41750,41750,0
|
|
20250106,185900,14110150,41750,41750,41750,41750,0
|
|
20250106,185800,14110150,41750,41750,41750,41750,0
|
|
20250106,185700,14110150,41750,41750,41750,41750,0
|
|
20250106,185600,14110150,41750,41750,41750,41750,0
|
|
20250106,185500,14110150,41750,41750,41750,41750,0
|
|
20250106,185400,14110150,41750,41750,41750,41750,0
|
|
20250106,185300,14110150,41750,41750,41750,41750,0
|
|
20250106,185200,14110150,41750,41750,41750,41750,0
|
|
20250106,185100,14110150,41750,41750,41750,41750,0
|
|
20250106,185000,14110150,41750,41750,41750,41750,0
|
|
20250106,184900,14110150,41750,41750,41750,41750,0
|
|
20250106,184800,14110150,41750,41750,41750,41750,0
|
|
20250106,184700,14110150,41750,41750,41750,41750,0
|
|
20250106,184600,14110150,41750,41750,41750,41750,0
|
|
20250106,184500,14110150,41750,41750,41750,41750,0
|
|
20250106,184400,14110150,41750,41750,41750,41750,0
|
|
20250106,184300,14110150,41750,41750,41750,41750,0
|
|
20250106,184200,14110150,41750,41750,41750,41750,0
|
|
20250106,184100,14110150,41750,41750,41750,41750,0
|
|
20250106,184000,14110150,41750,41750,41750,41750,0
|
|
20250106,183900,14110150,41750,41750,41750,41750,0
|
|
20250106,183800,14110150,41750,41750,41750,41750,0
|
|
20250106,183700,14110150,41750,41750,41750,41750,0
|
|
20250106,183600,14110150,41750,41750,41750,41750,0
|
|
20250106,183500,14110150,41750,41750,41750,41750,0
|
|
20250106,183400,14110150,41750,41750,41750,41750,0
|
|
20250106,183300,14110150,41750,41750,41750,41750,20
|
|
20250106,183200,14110150,41750,41750,41750,41750,0
|
|
20250106,183100,14110150,41750,41750,41750,41750,0
|
|
20250106,183000,14110150,41750,41750,41750,41750,0
|
|
20250106,182900,14110150,41750,41750,41750,41750,0
|
|
20250106,182800,14110150,41750,41750,41750,41750,0
|
|
20250106,182700,14110150,41750,41750,41750,41750,0
|
|
20250106,182600,14110150,41750,41750,41750,41750,0
|
|
20250106,182500,14110150,41750,41750,41750,41750,0
|
|
20250106,182400,14110150,41750,41750,41750,41750,0
|
|
20250106,182300,14110150,41750,41750,41750,41750,0
|
|
20250106,182200,14110150,41750,41750,41750,41750,0
|
|
20250106,182100,14110150,41750,41750,41750,41750,0
|
|
20250106,182000,14110150,41750,41750,41750,41750,0
|
|
20250106,181900,14110150,41750,41750,41750,41750,0
|
|
20250106,181800,14110150,41750,41750,41750,41750,0
|
|
20250106,181700,14110150,41750,41750,41750,41750,0
|
|
20250106,181600,14110150,41750,41750,41750,41750,0
|
|
20250106,181500,14110150,41750,41750,41750,41750,0
|
|
20250106,181400,14110150,41750,41750,41750,41750,0
|
|
20250106,181300,14110150,41750,41750,41750,41750,0
|
|
20250106,181200,14110150,41750,41750,41750,41750,0
|
|
20250106,181100,14110150,41750,41750,41750,41750,0
|
|
20250106,181000,14110150,41750,41750,41750,41750,0
|
|
20250106,180900,14110150,41750,41750,41750,41750,0
|
|
20250106,180800,14110150,41750,41750,41750,41750,0
|
|
20250106,180700,14110150,41750,41750,41750,41750,0
|
|
20250106,180600,14110150,41750,41750,41750,41750,0
|
|
20250106,180500,14110150,41750,41750,41750,41750,0
|
|
20250106,180400,14110150,41750,41750,41750,41750,0
|
|
20250106,180300,14110150,41750,41750,41750,41750,20
|
|
20250106,180200,14110150,41750,41750,41750,41750,0
|
|
20250106,180100,14110150,41750,41750,41750,41750,0
|
|
20250106,180000,14110150,41750,41750,41750,41750,0
|
|
20250106,175900,14110150,41750,41750,41750,41750,0
|
|
20250106,175800,14110150,41750,41750,41750,41750,0
|
|
20250106,175700,14110150,41750,41750,41750,41750,0
|
|
20250106,175600,14110150,41750,41750,41750,41750,0
|
|
20250106,175500,14110150,41750,41750,41750,41750,0
|
|
20250106,175400,14110150,41750,41750,41750,41750,0
|
|
20250106,175300,14110150,41750,41750,41750,41750,0
|
|
20250106,175200,14110150,41750,41750,41750,41750,0
|
|
20250106,175100,14110150,41750,41750,41750,41750,0
|
|
20250106,175000,14110150,41750,41750,41750,41750,0
|
|
20250106,174900,14110150,41750,41750,41750,41750,0
|
|
20250106,174800,14110150,41750,41750,41750,41750,0
|
|
20250106,174700,14110150,41750,41750,41750,41750,0
|
|
20250106,174600,14110150,41750,41750,41750,41750,0
|
|
20250106,174500,14110150,41750,41750,41750,41750,0
|
|
20250106,174400,14110150,41750,41750,41750,41750,0
|
|
20250106,174300,14110150,41750,41750,41750,41750,0
|
|
20250106,174200,14110150,41750,41750,41750,41750,0
|
|
20250106,174100,14110150,41750,41750,41750,41750,0
|
|
20250106,174000,14110150,41750,41750,41750,41750,0
|
|
20250106,173900,14110150,41750,41750,41750,41750,0
|
|
20250106,173800,14110150,41750,41750,41750,41750,0
|
|
20250106,173700,14110150,41750,41750,41750,41750,0
|
|
20250106,173600,14110150,41750,41750,41750,41750,0
|
|
20250106,173500,14110150,41750,41750,41750,41750,0
|
|
20250106,173400,14110150,41750,41750,41750,41750,0
|
|
20250106,173300,14110150,41750,41750,41750,41750,20
|
|
20250106,173200,14110150,41750,41750,41750,41750,0
|
|
20250106,173100,14110150,41750,41750,41750,41750,0
|
|
20250106,173000,14110150,41750,41750,41750,41750,0
|
|
20250106,172900,14110150,41750,41750,41750,41750,0
|
|
20250106,172800,14110150,41750,41750,41750,41750,0
|
|
20250106,172700,14110150,41750,41750,41750,41750,0
|
|
20250106,172600,14110150,41750,41750,41750,41750,0
|
|
20250106,172500,14110150,41750,41750,41750,41750,0
|
|
20250106,172400,14110150,41750,41750,41750,41750,0
|
|
20250106,172300,14110150,41750,41750,41750,41750,0
|
|
20250106,172200,14110150,41750,41750,41750,41750,0
|
|
20250106,172100,14110150,41750,41750,41750,41750,0
|
|
20250106,172000,14110150,41750,41750,41750,41750,0
|
|
20250106,171900,14110150,41750,41750,41750,41750,0
|
|
20250106,171800,14110150,41750,41750,41750,41750,0
|
|
20250106,171700,14110150,41750,41750,41750,41750,0
|
|
20250106,171600,14110150,41750,41750,41750,41750,0
|
|
20250106,171500,14110150,41750,41750,41750,41750,0
|
|
20250106,171400,14110150,41750,41750,41750,41750,0
|
|
20250106,171300,14110150,41750,41750,41750,41750,0
|
|
20250106,171200,14110150,41750,41750,41750,41750,0
|
|
20250106,171100,14110150,41750,41750,41750,41750,0
|
|
20250106,171000,14110150,41750,41750,41750,41750,0
|
|
20250106,170900,14110150,41750,41750,41750,41750,0
|
|
20250106,170800,14110150,41750,41750,41750,41750,0
|
|
20250106,170700,14110150,41750,41750,41750,41750,0
|
|
20250106,170600,14110150,41750,41750,41750,41750,0
|
|
20250106,170500,14110150,41750,41750,41750,41750,0
|
|
20250106,170400,14110150,41750,41750,41750,41750,0
|
|
20250106,170300,14110150,41750,41750,41750,41750,20
|
|
20250106,170200,14110150,41750,41750,41750,41750,0
|
|
20250106,170100,14110150,41750,41750,41750,41750,0
|
|
20250106,170000,14110150,41750,41750,41750,41750,0
|
|
20250106,165900,14110150,41750,41750,41750,41750,0
|
|
20250106,165800,14110150,41750,41750,41750,41750,0
|
|
20250106,165700,14110150,41750,41750,41750,41750,0
|
|
20250106,165600,14110150,41750,41750,41750,41750,0
|
|
20250106,165500,14110150,41750,41750,41750,41750,0
|
|
20250106,165400,14110150,41750,41750,41750,41750,0
|
|
20250106,165300,14110150,41750,41750,41750,41750,0
|
|
20250106,165200,14110150,41750,41750,41750,41750,0
|
|
20250106,165100,14110150,41750,41750,41750,41750,0
|
|
20250106,165000,14110150,41750,41750,41750,41750,0
|
|
20250106,164900,14110150,41750,41750,41750,41750,0
|
|
20250106,164800,14110150,41750,41750,41750,41750,0
|
|
20250106,164700,14110150,41750,41750,41750,41750,0
|
|
20250106,164600,14110150,41750,41750,41750,41750,0
|
|
20250106,164500,14110150,41750,41750,41750,41750,0
|
|
20250106,164400,14110150,41750,41750,41750,41750,0
|
|
20250106,164300,14110150,41750,41750,41750,41750,0
|
|
20250106,164200,14110150,41750,41750,41750,41750,0
|
|
20250106,164100,14110150,41750,41750,41750,41750,0
|
|
20250106,164000,14110150,41750,41750,41750,41750,0
|
|
20250106,163900,14110150,41750,41750,41750,41750,0
|
|
20250106,163800,14110150,41750,41750,41750,41750,0
|
|
20250106,163700,14110150,41750,41750,41750,41750,0
|
|
20250106,163600,14110150,41750,41750,41750,41750,0
|
|
20250106,163500,14110150,41750,41750,41750,41750,0
|
|
20250106,163400,14110150,41750,41750,41750,41750,0
|
|
20250106,163300,14110150,41750,41750,41750,41750,20
|
|
20250106,163200,14110150,41750,41750,41750,41750,0
|
|
20250106,163100,14110150,41750,41750,41750,41750,0
|
|
20250106,163000,14110150,41750,41750,41750,41750,0
|
|
20250106,162900,14110150,41750,41750,41750,41750,0
|
|
20250106,162800,14110150,41750,41750,41750,41750,0
|
|
20250106,162700,14110150,41750,41750,41750,41750,0
|
|
20250106,162600,14110150,41750,41750,41750,41750,0
|
|
20250106,162500,14110150,41750,41750,41750,41750,0
|
|
20250106,162400,14110150,41750,41750,41750,41750,0
|
|
20250106,162300,14110150,41750,41750,41750,41750,0
|
|
20250106,162200,14110150,41750,41750,41750,41750,0
|
|
20250106,162100,14110150,41750,41750,41750,41750,0
|
|
20250106,162000,14110150,41750,41750,41750,41750,0
|
|
20250106,161900,14110150,41750,41750,41750,41750,0
|
|
20250106,161800,14110150,41750,41750,41750,41750,0
|
|
20250106,161700,14110150,41750,41750,41750,41750,0
|
|
20250106,161600,14110150,41750,41750,41750,41750,0
|
|
20250106,161500,14110150,41750,41750,41750,41750,0
|
|
20250106,161400,14110150,41750,41750,41750,41750,0
|
|
20250106,161300,14110150,41750,41750,41750,41750,0
|
|
20250106,161200,14110150,41750,41750,41750,41750,0
|
|
20250106,161100,14110150,41750,41750,41750,41750,0
|
|
20250106,161000,14110150,41750,41750,41750,41750,0
|
|
20250106,160900,14110150,41750,41750,41750,41750,0
|
|
20250106,160800,14110150,41750,41750,41750,41750,0
|
|
20250106,160700,14110150,41750,41750,41750,41750,0
|
|
20250106,160600,14110150,41750,41750,41750,41750,0
|
|
20250106,160500,14110150,41750,41750,41750,41750,0
|
|
20250106,160400,14110150,41750,41750,41750,41750,0
|
|
20250106,160300,14110150,41750,41750,41750,41750,20
|
|
20250106,160200,14110150,41750,41750,41750,41750,0
|
|
20250106,160100,14110150,41750,41750,41750,41750,0
|
|
20250106,160000,14110150,41750,41750,41750,41750,0
|
|
20250106,155900,14110150,41750,41750,41750,41750,0
|
|
20250106,155800,14110150,41750,41750,41750,41750,0
|
|
20250106,155700,14110150,41750,41750,41750,41750,0
|
|
20250106,155600,14110150,41750,41750,41750,41750,0
|
|
20250106,155500,14110150,41750,41750,41750,41750,0
|
|
20250106,155400,14110150,41750,41750,41750,41750,0
|
|
20250106,155300,14110150,41750,41750,41750,41750,0
|
|
20250106,155200,14110150,41750,41750,41750,41750,0
|
|
20250106,155100,14110150,41750,41750,41750,41750,0
|
|
20250106,155000,14110150,41750,41750,41750,41750,0
|
|
20250106,154900,14110150,41750,41750,41750,41750,0
|
|
20250106,154800,14110150,41750,41750,41750,41750,0
|
|
20250106,154700,14110150,41750,41750,41750,41750,0
|
|
20250106,154600,14110150,41750,41750,41750,41750,0
|
|
20250106,154500,14110150,41750,41750,41750,41750,0
|
|
20250106,154400,14110150,41750,41750,41750,41750,0
|
|
20250106,154300,14110150,41750,41750,41750,41750,0
|
|
20250106,154200,14110150,41750,41750,41750,41750,0
|
|
20250106,154100,14110150,41750,41750,41750,41750,0
|
|
20250106,154000,14110150,41750,41750,41750,41750,0
|
|
20250106,153900,14110150,41750,41750,41750,41750,0
|
|
20250106,153800,14110150,41750,41750,41750,41750,0
|
|
20250106,153700,14110150,41750,41750,41750,41750,0
|
|
20250106,153600,14110150,41750,41750,41750,41750,0
|
|
20250106,153500,14110150,41750,41750,41750,41750,0
|
|
20250106,153400,14110150,41750,41750,41750,41750,0
|
|
20250106,153300,14110150,41750,41750,41750,41750,20
|
|
20250106,153200,14110150,41750,41750,41750,41750,0
|
|
20250106,153100,14110150,41750,41750,41750,41750,0
|
|
20250106,153000,14110150,41750,41750,41750,41750,20
|
|
20250106,152900,13275150,41750,41750,41750,41750,0
|
|
20250106,152800,13275150,41750,41750,41750,41750,0
|
|
20250106,152700,13275150,41750,41750,41750,41750,0
|
|
20250106,152600,13275150,41750,41750,41750,41750,0
|
|
20250106,152500,13275150,41750,41750,41750,41750,0
|
|
20250106,152400,13275150,41750,41750,41750,41750,0
|
|
20250106,152300,13275150,41750,41750,41750,41750,0
|
|
20250106,152200,13275150,41750,41750,41750,41750,0
|
|
20250106,152100,13275150,41750,41750,41750,41750,0
|
|
20250106,152000,13275150,41750,41750,41750,41750,0
|
|
20250106,151900,13275150,41750,41750,41750,41750,0
|
|
20250106,151800,13275150,41750,41750,41750,41750,0
|
|
20250106,151700,13275150,41750,41750,41750,41750,0
|
|
20250106,151600,13275150,41750,41750,41750,41750,0
|
|
20250106,151500,13275150,41750,41750,41750,41750,0
|
|
20250106,151400,13275150,41750,41750,41750,41750,0
|
|
20250106,151300,13275150,41750,41750,41750,41750,0
|
|
20250106,151200,13275150,41750,41750,41750,41750,0
|
|
20250106,151100,13275150,41750,41750,41750,41750,0
|
|
20250106,151000,13275150,41750,41750,41750,41750,0
|
|
20250106,150900,13275150,41750,41750,41750,41750,0
|
|
20250106,150800,13275150,41750,41750,41750,41750,0
|
|
20250106,150700,13275150,41750,41750,41750,41750,0
|
|
20250106,150600,13275150,41750,41750,41750,41750,0
|
|
20250106,150500,13275150,41750,41750,41750,41750,0
|
|
20250106,150400,13275150,41750,41750,41750,41750,0
|
|
20250106,150300,13275150,41750,41750,41750,41750,0
|
|
20250106,150200,13275150,41750,41750,41750,41750,0
|
|
20250106,150100,13275150,41750,41750,41750,41750,0
|
|
20250106,150000,13275150,41750,41750,41750,41750,0
|
|
20250106,145900,13275150,41750,41750,41750,41750,0
|
|
20250106,145800,13275150,41750,41750,41750,41750,0
|
|
20250106,145700,13275150,41750,41750,41750,41750,0
|
|
20250106,145600,13275150,41750,41750,41750,41750,0
|
|
20250106,145500,13275150,41750,41750,41750,41750,0
|
|
20250106,145400,13275150,41750,41750,41750,41750,0
|
|
20250106,145300,13275150,41750,41750,41750,41750,0
|
|
20250106,145200,13275150,41750,41750,41750,41750,0
|
|
20250106,145100,13275150,41750,41750,41750,41750,0
|
|
20250106,145000,13275150,41750,41750,41750,41750,0
|
|
20250106,144900,13275150,41750,41750,41750,41750,0
|
|
20250106,144800,13275150,41750,41750,41750,41750,0
|
|
20250106,144700,13275150,41750,41750,41750,41750,0
|
|
20250106,144600,13275150,41750,41750,41750,41750,0
|
|
20250106,144500,13275150,41750,41750,41750,41750,0
|
|
20250106,144400,13275150,41750,41750,41750,41750,0
|
|
20250106,144300,13275150,41750,41750,41750,41750,0
|
|
20250106,144200,13275150,41750,41750,41750,41750,0
|
|
20250106,144100,13275150,41750,41750,41750,41750,0
|
|
20250106,144000,13275150,41750,41750,41750,41750,0
|
|
20250106,143900,13275150,41750,41750,41750,41750,2
|
|
20250106,143800,13191650,41750,41750,41750,41750,0
|
|
20250106,143700,13191650,41750,41750,41750,41750,0
|
|
20250106,143600,13191650,41750,41750,41750,41750,2
|
|
20250106,143500,13108150,41650,41650,41650,41650,0
|
|
20250106,143400,13108150,41650,41650,41650,41650,0
|
|
20250106,143300,13108150,41650,41650,41650,41650,1
|
|
20250106,143200,13066500,41700,41700,41700,41700,0
|
|
20250106,143100,13066500,41700,41700,41700,41700,0
|
|
20250106,143000,13066500,41700,41700,41700,41700,0
|
|
20250106,142900,13066500,41700,41700,41700,41700,0
|
|
20250106,142800,13066500,41700,41700,41700,41700,0
|
|
20250106,142700,13066500,41700,41700,41700,41700,0
|
|
20250106,142600,13066500,41700,41700,41700,41700,0
|
|
20250106,142500,13066500,41700,41700,41700,41700,0
|
|
20250106,142400,13066500,41700,41700,41700,41700,0
|
|
20250106,142300,13066500,41700,41700,41700,41700,0
|
|
20250106,142200,13066500,41700,41700,41700,41700,0
|
|
20250106,142100,13066500,41700,41700,41700,41700,0
|
|
20250106,142000,13066500,41700,41700,41700,41700,0
|
|
20250106,141900,13066500,41700,41700,41700,41700,0
|
|
20250106,141800,13066500,41700,41700,41700,41700,0
|
|
20250106,141700,13066500,41700,41750,41750,41700,2
|
|
20250106,141600,12983050,41750,41750,41750,41750,0
|
|
20250106,141500,12983050,41750,41750,41750,41750,1
|
|
20250106,141400,12941300,41800,41800,41800,41800,0
|
|
20250106,141300,12941300,41800,41800,41800,41800,0
|
|
20250106,141200,12941300,41800,41800,41800,41800,0
|
|
20250106,141100,12941300,41800,41800,41800,41800,0
|
|
20250106,141000,12941300,41800,41800,41800,41800,0
|
|
20250106,140900,12941300,41800,41800,41800,41800,0
|
|
20250106,140800,12941300,41800,41700,41800,41700,2
|
|
20250106,140700,12857800,41650,41650,41650,41650,0
|
|
20250106,140600,12857800,41650,41650,41650,41650,1
|
|
20250106,140500,12816150,41650,41650,41650,41650,0
|
|
20250106,140400,12816150,41650,41650,41650,41650,0
|
|
20250106,140300,12816150,41650,41650,41650,41650,0
|
|
20250106,140200,12816150,41650,41650,41650,41650,0
|
|
20250106,140100,12816150,41650,41650,41650,41650,0
|
|
20250106,140000,12816150,41650,41650,41650,41650,0
|
|
20250106,135900,12816150,41650,41650,41650,41650,0
|
|
20250106,135800,12816150,41650,41650,41650,41650,0
|
|
20250106,135700,12816150,41650,41650,41650,41650,0
|
|
20250106,135600,12816150,41650,41650,41650,41650,0
|
|
20250106,135500,12816150,41650,41650,41650,41650,0
|
|
20250106,135400,12816150,41650,41650,41650,41650,0
|
|
20250106,135300,12816150,41650,41650,41650,41650,0
|
|
20250106,135200,12816150,41650,41650,41650,41650,0
|
|
20250106,135100,12816150,41650,41650,41650,41650,0
|
|
20250106,135000,12816150,41650,41650,41650,41650,0
|
|
20250106,134900,12816150,41650,41650,41650,41650,0
|
|
20250106,134800,12816150,41650,41650,41650,41650,0
|
|
20250106,134700,12816150,41650,41650,41650,41650,0
|
|
20250106,134600,12816150,41650,41650,41650,41650,0
|
|
20250106,134500,12816150,41650,41650,41650,41650,0
|
|
20250106,134400,12816150,41650,41650,41650,41650,0
|
|
20250106,134300,12816150,41650,41650,41650,41650,0
|
|
20250106,134200,12816150,41650,41650,41650,41650,0
|
|
20250106,134100,12816150,41650,41650,41650,41650,0
|
|
20250106,134000,12816150,41650,41650,41650,41650,0
|
|
20250106,133900,12816150,41650,41650,41650,41650,0
|
|
20250106,133800,12816150,41650,41650,41650,41650,0
|
|
20250106,133700,12816150,41650,41650,41650,41650,0
|
|
20250106,133600,12816150,41650,41650,41650,41650,0
|
|
20250106,133500,12816150,41650,41650,41650,41650,0
|
|
20250106,133400,12816150,41650,41650,41650,41650,0
|
|
20250106,133300,12816150,41650,41650,41650,41650,0
|
|
20250106,133200,12816150,41650,41650,41650,41650,0
|
|
20250106,133100,12816150,41650,41650,41650,41650,0
|
|
20250106,133000,12816150,41650,41650,41650,41650,0
|
|
20250106,132900,12816150,41650,41650,41650,41650,0
|
|
20250106,132800,12816150,41650,41650,41650,41650,0
|
|
20250106,132700,12816150,41650,41650,41650,41650,0
|
|
20250106,132600,12816150,41650,41650,41650,41650,0
|
|
20250106,132500,12816150,41650,41650,41650,41650,0
|
|
20250106,132400,12816150,41650,41650,41650,41650,0
|
|
20250106,132300,12816150,41650,41650,41650,41650,0
|
|
20250106,132200,12816150,41650,41650,41650,41650,0
|
|
20250106,132100,12816150,41650,41650,41650,41650,0
|
|
20250106,132000,12816150,41650,41650,41650,41650,0
|
|
20250106,131900,12816150,41650,41650,41650,41650,0
|
|
20250106,131800,12816150,41650,41650,41650,41650,0
|
|
20250106,131700,12816150,41650,41650,41650,41650,0
|
|
20250106,131600,12816150,41650,41650,41650,41650,0
|
|
20250106,131500,12816150,41650,41650,41650,41650,0
|
|
20250106,131400,12816150,41650,41650,41650,41650,0
|
|
20250106,131300,12816150,41650,41650,41650,41650,0
|
|
20250106,131200,12816150,41650,41650,41650,41650,0
|
|
20250106,131100,12816150,41650,41650,41650,41650,0
|
|
20250106,131000,12816150,41650,41650,41650,41650,0
|
|
20250106,130900,12816150,41650,41650,41650,41650,0
|
|
20250106,130800,12816150,41650,41650,41650,41650,0
|
|
20250106,130700,12816150,41650,41650,41650,41650,0
|
|
20250106,130600,12816150,41650,41650,41650,41650,1
|
|
20250106,130500,12774500,41700,41700,41700,41700,0
|
|
20250106,130400,12774500,41700,41700,41700,41700,0
|
|
20250106,130300,12774500,41700,41700,41700,41700,1
|
|
20250106,130200,12732800,41800,41800,41800,41800,0
|
|
20250106,130100,12732800,41800,41800,41800,41800,5
|
|
20250106,130000,12523800,41750,41750,41750,41750,3
|
|
20250106,125900,12398550,41800,41800,41800,41800,0
|
|
20250106,125800,12398550,41800,41800,41800,41800,0
|
|
20250106,125700,12398550,41800,41800,41800,41800,0
|
|
20250106,125600,12398550,41800,41800,41800,41800,0
|
|
20250106,125500,12398550,41800,41800,41800,41800,0
|
|
20250106,125400,12398550,41800,41800,41800,41800,0
|
|
20250106,125300,12398550,41800,41800,41800,41800,0
|
|
20250106,125200,12398550,41800,41800,41800,41800,0
|
|
20250106,125100,12398550,41800,41800,41800,41800,0
|
|
20250106,125000,12398550,41800,41800,41800,41800,0
|
|
20250106,124900,12398550,41800,41800,41800,41800,0
|
|
20250106,124800,12398550,41800,41800,41800,41800,0
|
|
20250106,124700,12398550,41800,41800,41800,41800,0
|
|
20250106,124600,12398550,41800,41800,41800,41800,0
|
|
20250106,124500,12398550,41800,41800,41800,41800,0
|
|
20250106,124400,12398550,41800,41800,41800,41800,0
|
|
20250106,124300,12398550,41800,41800,41800,41800,0
|
|
20250106,124200,12398550,41800,41800,41800,41800,0
|
|
20250106,124100,12398550,41800,41800,41800,41800,0
|
|
20250106,124000,12398550,41800,41800,41800,41800,0
|
|
20250106,123900,12398550,41800,41700,41800,41700,2
|
|
20250106,123800,12315050,41800,41800,41800,41800,0
|
|
20250106,123700,12315050,41800,41800,41800,41800,0
|
|
20250106,123600,12315050,41800,41800,41800,41800,0
|
|
20250106,123500,12315050,41800,41800,41800,41800,0
|
|
20250106,123400,12315050,41800,41800,41800,41800,0
|
|
20250106,123300,12315050,41800,41800,41800,41800,0
|
|
20250106,123200,12315050,41800,41800,41800,41800,0
|
|
20250106,123100,12315050,41800,41800,41800,41800,0
|
|
20250106,123000,12315050,41800,41800,41800,41800,0
|
|
20250106,122900,12315050,41800,41800,41800,41800,0
|
|
20250106,122800,12315050,41800,41800,41800,41800,0
|
|
20250106,122700,12315050,41800,41800,41800,41800,0
|
|
20250106,122600,12315050,41800,41800,41800,41800,0
|
|
20250106,122500,12315050,41800,41800,41800,41800,0
|
|
20250106,122400,12315050,41800,41800,41800,41800,0
|
|
20250106,122300,12315050,41800,41800,41800,41800,0
|
|
20250106,122200,12315050,41800,41800,41800,41800,0
|
|
20250106,122100,12315050,41800,41800,41800,41800,0
|
|
20250106,122000,12315050,41800,41800,41800,41800,0
|
|
20250106,121900,12315050,41800,41800,41800,41800,0
|
|
20250106,121800,12315050,41800,41800,41800,41800,0
|
|
20250106,121700,12315050,41800,41800,41800,41800,0
|
|
20250106,121600,12315050,41800,41800,41800,41800,0
|
|
20250106,121500,12315050,41800,41800,41800,41800,0
|
|
20250106,121400,12315050,41800,41800,41800,41800,0
|
|
20250106,121300,12315050,41800,41800,41800,41800,0
|
|
20250106,121200,12315050,41800,41800,41800,41800,0
|
|
20250106,121100,12315050,41800,41800,41800,41800,0
|
|
20250106,121000,12315050,41800,41800,41800,41800,0
|
|
20250106,120900,12315050,41800,41800,41800,41800,0
|
|
20250106,120800,12315050,41800,41800,41800,41800,0
|
|
20250106,120700,12315050,41800,41800,41800,41800,0
|
|
20250106,120600,12315050,41800,41800,41800,41800,0
|
|
20250106,120500,12315050,41800,41800,41800,41800,0
|
|
20250106,120400,12315050,41800,41800,41800,41800,0
|
|
20250106,120300,12315050,41800,41800,41800,41800,0
|
|
20250106,120200,12315050,41800,41800,41800,41800,0
|
|
20250106,120100,12315050,41800,41800,41800,41800,0
|
|
20250106,120000,12315050,41800,41800,41800,41800,0
|
|
20250106,115900,12315050,41800,41800,41800,41800,0
|
|
20250106,115800,12315050,41800,41800,41800,41800,0
|
|
20250106,115700,12315050,41800,41800,41800,41800,0
|
|
20250106,115600,12315050,41800,41800,41800,41800,0
|
|
20250106,115500,12315050,41800,41800,41800,41800,0
|
|
20250106,115400,12315050,41800,41800,41800,41800,0
|
|
20250106,115300,12315050,41800,41800,41800,41800,0
|
|
20250106,115200,12315050,41800,41800,41800,41800,0
|
|
20250106,115100,12315050,41800,41800,41800,41800,0
|
|
20250106,115000,12315050,41800,41800,41800,41800,0
|
|
20250106,114900,12315050,41800,41800,41800,41800,0
|
|
20250106,114800,12315050,41800,41800,41800,41800,0
|
|
20250106,114700,12315050,41800,41800,41800,41800,0
|
|
20250106,114600,12315050,41800,41800,41800,41800,0
|
|
20250106,114500,12315050,41800,41800,41800,41800,0
|
|
20250106,114400,12315050,41800,41700,41800,41700,11
|
|
20250106,114300,11856250,41800,41800,41800,41800,0
|
|
20250106,114200,11856250,41800,41800,41800,41800,0
|
|
20250106,114100,11856250,41800,41800,41800,41800,0
|
|
20250106,114000,11856250,41800,41800,41800,41800,0
|
|
20250106,113900,11856250,41800,41800,41800,41800,0
|
|
20250106,113800,11856250,41800,41800,41800,41800,0
|
|
20250106,113700,11856250,41800,41800,41800,41800,0
|
|
20250106,113600,11856250,41800,41800,41800,41800,0
|
|
20250106,113500,11856250,41800,41700,41800,41700,3
|
|
20250106,113400,11730950,41650,41650,41650,41650,0
|
|
20250106,113300,11730950,41650,41650,41650,41650,0
|
|
20250106,113200,11730950,41650,41650,41650,41650,0
|
|
20250106,113100,11730950,41650,41650,41650,41650,0
|
|
20250106,113000,11730950,41650,41650,41650,41650,0
|
|
20250106,112900,11730950,41650,41650,41650,41650,0
|
|
20250106,112800,11730950,41650,41650,41650,41650,0
|
|
20250106,112700,11730950,41650,41650,41650,41650,0
|
|
20250106,112600,11730950,41650,41650,41650,41650,0
|
|
20250106,112500,11730950,41650,41650,41650,41650,0
|
|
20250106,112400,11730950,41650,41650,41650,41650,0
|
|
20250106,112300,11730950,41650,41650,41650,41650,0
|
|
20250106,112200,11730950,41650,41650,41650,41650,0
|
|
20250106,112100,11730950,41650,41650,41650,41650,0
|
|
20250106,112000,11730950,41650,41650,41650,41650,0
|
|
20250106,111900,11730950,41650,41650,41650,41650,0
|
|
20250106,111800,11730950,41650,41650,41650,41650,0
|
|
20250106,111700,11730950,41650,41650,41650,41650,0
|
|
20250106,111600,11730950,41650,41650,41650,41650,1
|
|
20250106,111500,11689300,41800,41800,41800,41800,0
|
|
20250106,111400,11689300,41800,41800,41800,41800,0
|
|
20250106,111300,11689300,41800,41800,41800,41800,0
|
|
20250106,111200,11689300,41800,41800,41800,41800,0
|
|
20250106,111100,11689300,41800,41800,41800,41800,0
|
|
20250106,111000,11689300,41800,41800,41800,41800,0
|
|
20250106,110900,11689300,41800,41800,41800,41800,0
|
|
20250106,110800,11689300,41800,41800,41800,41800,0
|
|
20250106,110700,11689300,41800,41800,41800,41800,0
|
|
20250106,110600,11689300,41800,41800,41800,41800,0
|
|
20250106,110500,11689300,41800,41800,41800,41800,0
|
|
20250106,110400,11689300,41800,41800,41800,41800,0
|
|
20250106,110300,11689300,41800,41800,41800,41800,0
|
|
20250106,110200,11689300,41800,41800,41800,41800,0
|
|
20250106,110100,11689300,41800,41800,41800,41800,0
|
|
20250106,110000,11689300,41800,41800,41800,41800,0
|
|
20250106,105900,11689300,41800,41800,41800,41800,0
|
|
20250106,105800,11689300,41800,41800,41800,41800,0
|
|
20250106,105700,11689300,41800,41800,41800,41800,0
|
|
20250106,105600,11689300,41800,41800,41800,41800,0
|
|
20250106,105500,11689300,41800,41800,41800,41800,0
|
|
20250106,105400,11689300,41800,41800,41800,41800,0
|
|
20250106,105300,11689300,41800,41800,41800,41800,0
|
|
20250106,105200,11689300,41800,41800,41800,41800,0
|
|
20250106,105100,11689300,41800,41800,41800,41800,0
|
|
20250106,105000,11689300,41800,41800,41800,41800,0
|
|
20250106,104900,11689300,41800,41700,41800,41700,2
|
|
20250106,104800,11605800,41800,41800,41800,41800,0
|
|
20250106,104700,11605800,41800,41800,41800,41800,0
|
|
20250106,104600,11605800,41800,41800,41800,41800,0
|
|
20250106,104500,11605800,41800,41800,41800,41800,0
|
|
20250106,104400,11605800,41800,41800,41800,41800,0
|
|
20250106,104300,11605800,41800,41800,41800,41800,0
|
|
20250106,104200,11605800,41800,41800,41800,41800,0
|
|
20250106,104100,11605800,41800,41800,41800,41800,0
|
|
20250106,104000,11605800,41800,41800,41800,41800,0
|
|
20250106,103900,11605800,41800,41800,41800,41800,0
|
|
20250106,103800,11605800,41800,41800,41800,41800,0
|
|
20250106,103700,11605800,41800,41800,41800,41800,0
|
|
20250106,103600,11605800,41800,41800,41800,41800,0
|
|
20250106,103500,11605800,41800,41800,41800,41800,0
|
|
20250106,103400,11605800,41800,41800,41800,41800,0
|
|
20250106,103300,11605800,41800,41800,41800,41800,0
|
|
20250106,103200,11605800,41800,41800,41800,41800,0
|
|
20250106,103100,11605800,41800,41800,41800,41800,0
|
|
20250106,103000,11605800,41800,41800,41800,41800,0
|
|
20250106,102900,11605800,41800,41800,41800,41800,0
|
|
20250106,102800,11605800,41800,41800,41800,41800,0
|
|
20250106,102700,11605800,41800,41700,41800,41700,2
|
|
20250106,102600,11522300,41800,41650,41800,41650,2
|
|
20250106,102500,11438850,41650,41650,41650,41650,0
|
|
20250106,102400,11438850,41650,41650,41650,41650,0
|
|
20250106,102300,11438850,41650,41650,41650,41650,0
|
|
20250106,102200,11438850,41650,41650,41650,41650,0
|
|
20250106,102100,11438850,41650,41650,41650,41650,0
|
|
20250106,102000,11438850,41650,41650,41650,41650,50
|
|
20250106,101900,9356350,41800,41800,41800,41800,0
|
|
20250106,101800,9356350,41800,41650,41800,41650,7
|
|
20250106,101700,9064650,41800,41800,41800,41800,0
|
|
20250106,101600,9064650,41800,41800,41800,41800,0
|
|
20250106,101500,9064650,41800,41650,41800,41650,51
|
|
20250106,101400,6940350,41800,41800,41800,41800,0
|
|
20250106,101300,6940350,41800,41800,41800,41800,0
|
|
20250106,101200,6940350,41800,41800,41800,41800,0
|
|
20250106,101100,6940350,41800,41750,41800,41750,9
|
|
20250106,101000,6564550,41800,41800,41800,41800,0
|
|
20250106,100900,6564550,41800,41800,41800,41800,0
|
|
20250106,100800,6564550,41800,41800,41800,41800,0
|
|
20250106,100700,6564550,41800,41800,41800,41800,0
|
|
20250106,100600,6564550,41800,41700,41800,41700,2
|
|
20250106,100500,6481050,41600,41600,41600,41600,0
|
|
20250106,100400,6481050,41600,41600,41600,41600,0
|
|
20250106,100300,6481050,41600,41600,41600,41600,0
|
|
20250106,100200,6481050,41600,41600,41600,41600,0
|
|
20250106,100100,6481050,41600,41600,41600,41600,0
|
|
20250106,100000,6481050,41600,41600,41600,41600,0
|
|
20250106,095900,6481050,41600,41600,41600,41600,0
|
|
20250106,095800,6481050,41600,41600,41600,41600,0
|
|
20250106,095700,6481050,41600,41600,41600,41600,0
|
|
20250106,095600,6481050,41600,41600,41600,41600,0
|
|
20250106,095500,6481050,41600,41600,41600,41600,0
|
|
20250106,095400,6481050,41600,41600,41600,41600,0
|
|
20250106,095300,6481050,41600,41600,41600,41600,0
|
|
20250106,095200,6481050,41600,41600,41600,41600,0
|
|
20250106,095100,6481050,41600,41600,41600,41600,0
|
|
20250106,095000,6481050,41600,41600,41600,41600,0
|
|
20250106,094900,6481050,41600,41600,41600,41600,0
|
|
20250106,094800,6481050,41600,41600,41600,41600,0
|
|
20250106,094700,6481050,41600,41600,41600,41600,0
|
|
20250106,094600,6481050,41600,41600,41600,41600,0
|
|
20250106,094500,6481050,41600,41600,41600,41600,0
|
|
20250106,094400,6481050,41600,41600,41600,41600,1
|
|
20250106,094300,6439450,41600,41600,41600,41600,0
|
|
20250106,094200,6439450,41600,41600,41600,41600,0
|
|
20250106,094100,6439450,41600,41600,41600,41600,0
|
|
20250106,094000,6439450,41600,41600,41600,41600,0
|
|
20250106,093900,6439450,41600,41500,41600,41500,2
|
|
20250106,093800,6356350,41600,41600,41600,41600,0
|
|
20250106,093700,6356350,41600,41450,41600,41450,2
|
|
20250106,093600,6273300,41600,41600,41600,41600,0
|
|
20250106,093500,6273300,41600,41600,41600,41600,0
|
|
20250106,093400,6273300,41600,41600,41600,41600,0
|
|
20250106,093300,6273300,41600,41600,41600,41600,0
|
|
20250106,093200,6273300,41600,41600,41600,41600,0
|
|
20250106,093100,6273300,41600,41400,41600,41400,2
|
|
20250106,093000,6190300,41350,41350,41350,41350,0
|
|
20250106,092900,6190300,41350,41350,41350,41350,0
|
|
20250106,092800,6190300,41350,41350,41350,41350,3
|
|
20250106,092700,6066250,41550,41550,41550,41550,0
|
|
20250106,092600,6066250,41550,41550,41550,41550,0
|
|
20250106,092500,6066250,41550,41550,41550,41550,0
|
|
20250106,092400,6066250,41550,41400,41550,41400,3
|
|
20250106,092300,5941800,41600,41500,41600,41500,2
|
|
20250106,092200,5858700,41550,41550,41550,41550,0
|
|
20250106,092100,5858700,41550,41550,41550,41550,0
|
|
20250106,092000,5858700,41550,41550,41550,41550,0
|
|
20250106,091900,5858700,41550,41550,41550,41550,0
|
|
20250106,091800,5858700,41550,41550,41550,41550,2
|
|
20250106,091700,5775600,41550,41550,41550,41550,0
|
|
20250106,091600,5775600,41550,41550,41550,41550,0
|
|
20250106,091500,5775600,41550,41550,41550,41550,0
|
|
20250106,091400,5775600,41550,41600,41600,41550,6
|
|
20250106,091300,5526050,41650,41650,41650,41650,0
|
|
20250106,091200,5526050,41650,41800,41800,41550,48
|
|
20250106,091100,3528950,41400,41700,41850,41400,60
|
|
20250106,091000,1032350,41850,41850,41850,41750,4
|
|
20250106,090900,865150,41900,41900,41900,41900,0
|
|
20250106,090800,865150,41900,41900,41900,41900,0
|
|
20250106,090700,865150,41900,41900,41900,41900,0
|
|
20250106,090600,865150,41900,41900,41900,41900,0
|
|
20250106,090500,865150,41900,41900,41900,41900,0
|
|
20250106,090400,865150,41900,41900,41900,41900,0
|
|
20250106,090300,865150,41900,41900,41900,41900,0
|
|
20250106,090200,865150,41900,41900,41900,41900,0
|
|
20250106,090100,865150,41900,41500,41900,40600,18
|
|
20250106,090000,125250,41750,41750,41750,41750,3
|