634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,203100,18054280,2365,2365,2365,2365,1043
|
|
20250102,203000,18054280,2365,2365,2365,2365,0
|
|
20250102,202900,18054280,2365,2365,2365,2365,0
|
|
20250102,202800,18054280,2365,2365,2365,2365,0
|
|
20250102,202700,18054280,2365,2365,2365,2365,0
|
|
20250102,202600,18054280,2365,2365,2365,2365,0
|
|
20250102,202500,18054280,2365,2365,2365,2365,0
|
|
20250102,202400,18054280,2365,2365,2365,2365,0
|
|
20250102,202300,18054280,2365,2365,2365,2365,0
|
|
20250102,202200,18054280,2365,2365,2365,2365,0
|
|
20250102,202100,18054280,2365,2365,2365,2365,0
|
|
20250102,202000,18054280,2365,2365,2365,2365,0
|
|
20250102,201900,18054280,2365,2365,2365,2365,0
|
|
20250102,201800,18054280,2365,2365,2365,2365,0
|
|
20250102,201700,18054280,2365,2365,2365,2365,0
|
|
20250102,201600,18054280,2365,2365,2365,2365,0
|
|
20250102,201500,18054280,2365,2365,2365,2365,0
|
|
20250102,201400,18054280,2365,2365,2365,2365,0
|
|
20250102,201300,18054280,2365,2365,2365,2365,0
|
|
20250102,201200,18054280,2365,2365,2365,2365,0
|
|
20250102,201100,18054280,2365,2365,2365,2365,0
|
|
20250102,201000,18054280,2365,2365,2365,2365,0
|
|
20250102,200900,18054280,2365,2365,2365,2365,0
|
|
20250102,200800,18054280,2365,2365,2365,2365,0
|
|
20250102,200700,18054280,2365,2365,2365,2365,0
|
|
20250102,200600,18054280,2365,2365,2365,2365,0
|
|
20250102,200500,18054280,2365,2365,2365,2365,0
|
|
20250102,200400,18054280,2365,2365,2365,2365,0
|
|
20250102,200300,18054280,2365,2365,2365,2365,0
|
|
20250102,200200,18054280,2365,2365,2365,2365,0
|
|
20250102,200100,18054280,2365,2365,2365,2365,1043
|
|
20250102,200000,18054280,2365,2365,2365,2365,0
|
|
20250102,195900,18054280,2365,2365,2365,2365,0
|
|
20250102,195800,18054280,2365,2365,2365,2365,0
|
|
20250102,195700,18054280,2365,2365,2365,2365,0
|
|
20250102,195600,18054280,2365,2365,2365,2365,0
|
|
20250102,195500,18054280,2365,2365,2365,2365,0
|
|
20250102,195400,18054280,2365,2365,2365,2365,0
|
|
20250102,195300,18054280,2365,2365,2365,2365,0
|
|
20250102,195200,18054280,2365,2365,2365,2365,0
|
|
20250102,195100,18054280,2365,2365,2365,2365,0
|
|
20250102,195000,18054280,2365,2365,2365,2365,0
|
|
20250102,194900,18054280,2365,2365,2365,2365,0
|
|
20250102,194800,18054280,2365,2365,2365,2365,0
|
|
20250102,194700,18054280,2365,2365,2365,2365,0
|
|
20250102,194600,18054280,2365,2365,2365,2365,0
|
|
20250102,194500,18054280,2365,2365,2365,2365,0
|
|
20250102,194400,18054280,2365,2365,2365,2365,0
|
|
20250102,194300,18054280,2365,2365,2365,2365,0
|
|
20250102,194200,18054280,2365,2365,2365,2365,0
|
|
20250102,194100,18054280,2365,2365,2365,2365,0
|
|
20250102,194000,18054280,2365,2365,2365,2365,0
|
|
20250102,193900,18054280,2365,2365,2365,2365,0
|
|
20250102,193800,18054280,2365,2365,2365,2365,0
|
|
20250102,193700,18054280,2365,2365,2365,2365,0
|
|
20250102,193600,18054280,2365,2365,2365,2365,0
|
|
20250102,193500,18054280,2365,2365,2365,2365,0
|
|
20250102,193400,18054280,2365,2365,2365,2365,0
|
|
20250102,193300,18054280,2365,2365,2365,2365,0
|
|
20250102,193200,18054280,2365,2365,2365,2365,0
|
|
20250102,193100,18054280,2365,2365,2365,2365,1043
|
|
20250102,193000,18054280,2365,2365,2365,2365,0
|
|
20250102,192900,18054280,2365,2365,2365,2365,0
|
|
20250102,192800,18054280,2365,2365,2365,2365,0
|
|
20250102,192700,18054280,2365,2365,2365,2365,0
|
|
20250102,192600,18054280,2365,2365,2365,2365,0
|
|
20250102,192500,18054280,2365,2365,2365,2365,0
|
|
20250102,192400,18054280,2365,2365,2365,2365,0
|
|
20250102,192300,18054280,2365,2365,2365,2365,0
|
|
20250102,192200,18054280,2365,2365,2365,2365,0
|
|
20250102,192100,18054280,2365,2365,2365,2365,0
|
|
20250102,192000,18054280,2365,2365,2365,2365,0
|
|
20250102,191900,18054280,2365,2365,2365,2365,0
|
|
20250102,191800,18054280,2365,2365,2365,2365,0
|
|
20250102,191700,18054280,2365,2365,2365,2365,0
|
|
20250102,191600,18054280,2365,2365,2365,2365,0
|
|
20250102,191500,18054280,2365,2365,2365,2365,0
|
|
20250102,191400,18054280,2365,2365,2365,2365,0
|
|
20250102,191300,18054280,2365,2365,2365,2365,0
|
|
20250102,191200,18054280,2365,2365,2365,2365,0
|
|
20250102,191100,18054280,2365,2365,2365,2365,0
|
|
20250102,191000,18054280,2365,2365,2365,2365,0
|
|
20250102,190900,18054280,2365,2365,2365,2365,0
|
|
20250102,190800,18054280,2365,2365,2365,2365,0
|
|
20250102,190700,18054280,2365,2365,2365,2365,0
|
|
20250102,190600,18054280,2365,2365,2365,2365,0
|
|
20250102,190500,18054280,2365,2365,2365,2365,0
|
|
20250102,190400,18054280,2365,2365,2365,2365,0
|
|
20250102,190300,18054280,2365,2365,2365,2365,0
|
|
20250102,190200,18054280,2365,2365,2365,2365,0
|
|
20250102,190100,18054280,2365,2365,2365,2365,1043
|
|
20250102,190000,18054280,2365,2365,2365,2365,0
|
|
20250102,185900,18054280,2365,2365,2365,2365,0
|
|
20250102,185800,18054280,2365,2365,2365,2365,0
|
|
20250102,185700,18054280,2365,2365,2365,2365,0
|
|
20250102,185600,18054280,2365,2365,2365,2365,0
|
|
20250102,185500,18054280,2365,2365,2365,2365,0
|
|
20250102,185400,18054280,2365,2365,2365,2365,0
|
|
20250102,185300,18054280,2365,2365,2365,2365,0
|
|
20250102,185200,18054280,2365,2365,2365,2365,0
|
|
20250102,185100,18054280,2365,2365,2365,2365,0
|
|
20250102,185000,18054280,2365,2365,2365,2365,0
|
|
20250102,184900,18054280,2365,2365,2365,2365,0
|
|
20250102,184800,18054280,2365,2365,2365,2365,0
|
|
20250102,184700,18054280,2365,2365,2365,2365,0
|
|
20250102,184600,18054280,2365,2365,2365,2365,0
|
|
20250102,184500,18054280,2365,2365,2365,2365,0
|
|
20250102,184400,18054280,2365,2365,2365,2365,0
|
|
20250102,184300,18054280,2365,2365,2365,2365,0
|
|
20250102,184200,18054280,2365,2365,2365,2365,0
|
|
20250102,184100,18054280,2365,2365,2365,2365,0
|
|
20250102,184000,18054280,2365,2365,2365,2365,0
|
|
20250102,183900,18054280,2365,2365,2365,2365,0
|
|
20250102,183800,18054280,2365,2365,2365,2365,0
|
|
20250102,183700,18054280,2365,2365,2365,2365,0
|
|
20250102,183600,18054280,2365,2365,2365,2365,0
|
|
20250102,183500,18054280,2365,2365,2365,2365,0
|
|
20250102,183400,18054280,2365,2365,2365,2365,0
|
|
20250102,183300,18054280,2365,2365,2365,2365,0
|
|
20250102,183200,18054280,2365,2365,2365,2365,0
|
|
20250102,183100,18054280,2365,2365,2365,2365,1043
|
|
20250102,183000,18054280,2365,2365,2365,2365,0
|
|
20250102,182900,18054280,2365,2365,2365,2365,0
|
|
20250102,182800,18054280,2365,2365,2365,2365,0
|
|
20250102,182700,18054280,2365,2365,2365,2365,0
|
|
20250102,182600,18054280,2365,2365,2365,2365,0
|
|
20250102,182500,18054280,2365,2365,2365,2365,0
|
|
20250102,182400,18054280,2365,2365,2365,2365,0
|
|
20250102,182300,18054280,2365,2365,2365,2365,0
|
|
20250102,182200,18054280,2365,2365,2365,2365,0
|
|
20250102,182100,18054280,2365,2365,2365,2365,0
|
|
20250102,182000,18054280,2365,2365,2365,2365,0
|
|
20250102,181900,18054280,2365,2365,2365,2365,0
|
|
20250102,181800,18054280,2365,2365,2365,2365,0
|
|
20250102,181700,18054280,2365,2365,2365,2365,0
|
|
20250102,181600,18054280,2365,2365,2365,2365,0
|
|
20250102,181500,18054280,2365,2365,2365,2365,0
|
|
20250102,181400,18054280,2365,2365,2365,2365,0
|
|
20250102,181300,18054280,2365,2365,2365,2365,0
|
|
20250102,181200,18054280,2365,2365,2365,2365,0
|
|
20250102,181100,18054280,2365,2365,2365,2365,0
|
|
20250102,181000,18054280,2365,2365,2365,2365,0
|
|
20250102,180900,18054280,2365,2365,2365,2365,0
|
|
20250102,180800,18054280,2365,2365,2365,2365,0
|
|
20250102,180700,18054280,2365,2365,2365,2365,0
|
|
20250102,180600,18054280,2365,2365,2365,2365,0
|
|
20250102,180500,18054280,2365,2365,2365,2365,0
|
|
20250102,180400,18054280,2365,2365,2365,2365,0
|
|
20250102,180300,18054280,2365,2365,2365,2365,0
|
|
20250102,180200,18054280,2365,2365,2365,2365,0
|
|
20250102,180100,18054280,2365,2365,2365,2365,1043
|
|
20250102,180000,18054280,2365,2365,2365,2365,0
|
|
20250102,175900,18054280,2365,2365,2365,2365,0
|
|
20250102,175800,18054280,2365,2365,2365,2365,0
|
|
20250102,175700,18054280,2365,2365,2365,2365,0
|
|
20250102,175600,18054280,2365,2365,2365,2365,0
|
|
20250102,175500,18054280,2365,2365,2365,2365,0
|
|
20250102,175400,18054280,2365,2365,2365,2365,0
|
|
20250102,175300,18054280,2365,2365,2365,2365,0
|
|
20250102,175200,18054280,2365,2365,2365,2365,0
|
|
20250102,175100,18054280,2365,2365,2365,2365,0
|
|
20250102,175000,18054280,2365,2365,2365,2365,0
|
|
20250102,174900,18054280,2365,2365,2365,2365,0
|
|
20250102,174800,18054280,2365,2365,2365,2365,0
|
|
20250102,174700,18054280,2365,2365,2365,2365,0
|
|
20250102,174600,18054280,2365,2365,2365,2365,0
|
|
20250102,174500,18054280,2365,2365,2365,2365,0
|
|
20250102,174400,18054280,2365,2365,2365,2365,0
|
|
20250102,174300,18054280,2365,2365,2365,2365,0
|
|
20250102,174200,18054280,2365,2365,2365,2365,0
|
|
20250102,174100,18054280,2365,2365,2365,2365,0
|
|
20250102,174000,18054280,2365,2365,2365,2365,0
|
|
20250102,173900,18054280,2365,2365,2365,2365,0
|
|
20250102,173800,18054280,2365,2365,2365,2365,0
|
|
20250102,173700,18054280,2365,2365,2365,2365,0
|
|
20250102,173600,18054280,2365,2365,2365,2365,0
|
|
20250102,173500,18054280,2365,2365,2365,2365,0
|
|
20250102,173400,18054280,2365,2365,2365,2365,0
|
|
20250102,173300,18054280,2365,2365,2365,2365,0
|
|
20250102,173200,18054280,2365,2365,2365,2365,0
|
|
20250102,173100,18054280,2365,2365,2365,2365,1043
|
|
20250102,173000,18054280,2365,2365,2365,2365,0
|
|
20250102,172900,18054280,2365,2365,2365,2365,0
|
|
20250102,172800,18054280,2365,2365,2365,2365,0
|
|
20250102,172700,18054280,2365,2365,2365,2365,0
|
|
20250102,172600,18054280,2365,2365,2365,2365,0
|
|
20250102,172500,18054280,2365,2365,2365,2365,0
|
|
20250102,172400,18054280,2365,2365,2365,2365,0
|
|
20250102,172300,18054280,2365,2365,2365,2365,0
|
|
20250102,172200,18054280,2365,2365,2365,2365,0
|
|
20250102,172100,18054280,2365,2365,2365,2365,0
|
|
20250102,172000,18054280,2365,2365,2365,2365,0
|
|
20250102,171900,18054280,2365,2365,2365,2365,0
|
|
20250102,171800,18054280,2365,2365,2365,2365,0
|
|
20250102,171700,18054280,2365,2365,2365,2365,0
|
|
20250102,171600,18054280,2365,2365,2365,2365,0
|
|
20250102,171500,18054280,2365,2365,2365,2365,0
|
|
20250102,171400,18054280,2365,2365,2365,2365,0
|
|
20250102,171300,18054280,2365,2365,2365,2365,0
|
|
20250102,171200,18054280,2365,2365,2365,2365,0
|
|
20250102,171100,18054280,2365,2365,2365,2365,0
|
|
20250102,171000,18054280,2365,2365,2365,2365,0
|
|
20250102,170900,18054280,2365,2365,2365,2365,0
|
|
20250102,170800,18054280,2365,2365,2365,2365,0
|
|
20250102,170700,18054280,2365,2365,2365,2365,0
|
|
20250102,170600,18054280,2365,2365,2365,2365,0
|
|
20250102,170500,18054280,2365,2365,2365,2365,0
|
|
20250102,170400,18054280,2365,2365,2365,2365,0
|
|
20250102,170300,18054280,2365,2365,2365,2365,0
|
|
20250102,170200,18054280,2365,2365,2365,2365,0
|
|
20250102,170100,18054280,2365,2365,2365,2365,1043
|
|
20250102,170000,18054280,2365,2365,2365,2365,0
|
|
20250102,165900,18054280,2365,2365,2365,2365,0
|
|
20250102,165800,18054280,2365,2365,2365,2365,0
|
|
20250102,165700,18054280,2365,2365,2365,2365,0
|
|
20250102,165600,18054280,2365,2365,2365,2365,0
|
|
20250102,165500,18054280,2365,2365,2365,2365,0
|
|
20250102,165400,18054280,2365,2365,2365,2365,0
|
|
20250102,165300,18054280,2365,2365,2365,2365,0
|
|
20250102,165200,18054280,2365,2365,2365,2365,0
|
|
20250102,165100,18054280,2365,2365,2365,2365,0
|
|
20250102,165000,18054280,2365,2365,2365,2365,0
|
|
20250102,164900,18054280,2365,2365,2365,2365,0
|
|
20250102,164800,18054280,2365,2365,2365,2365,0
|
|
20250102,164700,18054280,2365,2365,2365,2365,0
|
|
20250102,164600,18054280,2365,2365,2365,2365,0
|
|
20250102,164500,18054280,2365,2365,2365,2365,0
|
|
20250102,164400,18054280,2365,2365,2365,2365,0
|
|
20250102,164300,18054280,2365,2365,2365,2365,0
|
|
20250102,164200,18054280,2365,2365,2365,2365,0
|
|
20250102,164100,18054280,2365,2365,2365,2365,0
|
|
20250102,164000,18054280,2365,2365,2365,2365,0
|
|
20250102,163900,18054280,2365,2365,2365,2365,0
|
|
20250102,163800,18054280,2365,2365,2365,2365,0
|
|
20250102,163700,18054280,2365,2365,2365,2365,0
|
|
20250102,163600,18054280,2365,2365,2365,2365,0
|
|
20250102,163500,18054280,2365,2365,2365,2365,0
|
|
20250102,163400,18054280,2365,2365,2365,2365,0
|
|
20250102,163300,18054280,2365,2365,2365,2365,0
|
|
20250102,163200,18054280,2365,2365,2365,2365,0
|
|
20250102,163100,18054280,2365,2365,2365,2365,1043
|
|
20250102,163000,18054280,2365,2365,2365,2365,0
|
|
20250102,162900,18054280,2365,2365,2365,2365,0
|
|
20250102,162800,18054280,2365,2365,2365,2365,0
|
|
20250102,162700,18054280,2365,2365,2365,2365,0
|
|
20250102,162600,18054280,2365,2365,2365,2365,0
|
|
20250102,162500,18054280,2365,2365,2365,2365,0
|
|
20250102,162400,18054280,2365,2365,2365,2365,0
|
|
20250102,162300,18054280,2365,2365,2365,2365,0
|
|
20250102,162200,18054280,2365,2365,2365,2365,0
|
|
20250102,162100,18054280,2365,2365,2365,2365,0
|
|
20250102,162000,18054280,2365,2365,2365,2365,0
|
|
20250102,161900,18054280,2365,2365,2365,2365,0
|
|
20250102,161800,18054280,2365,2365,2365,2365,0
|
|
20250102,161700,18054280,2365,2365,2365,2365,0
|
|
20250102,161600,18054280,2365,2365,2365,2365,0
|
|
20250102,161500,18054280,2365,2365,2365,2365,0
|
|
20250102,161400,18054280,2365,2365,2365,2365,0
|
|
20250102,161300,18054280,2365,2365,2365,2365,0
|
|
20250102,161200,18054280,2365,2365,2365,2365,0
|
|
20250102,161100,18054280,2365,2365,2365,2365,0
|
|
20250102,161000,18054280,2365,2365,2365,2365,0
|
|
20250102,160900,18054280,2365,2365,2365,2365,0
|
|
20250102,160800,18054280,2365,2365,2365,2365,0
|
|
20250102,160700,18054280,2365,2365,2365,2365,0
|
|
20250102,160600,18054280,2365,2365,2365,2365,0
|
|
20250102,160500,18054280,2365,2365,2365,2365,0
|
|
20250102,160400,18054280,2365,2365,2365,2365,0
|
|
20250102,160300,18054280,2365,2365,2365,2365,0
|
|
20250102,160200,18054280,2365,2365,2365,2365,0
|
|
20250102,160100,18054280,2365,2365,2365,2365,1043
|
|
20250102,160000,18054280,2365,2365,2365,2365,0
|
|
20250102,155900,18054280,2365,2365,2365,2365,0
|
|
20250102,155800,18054280,2365,2365,2365,2365,0
|
|
20250102,155700,18054280,2365,2365,2365,2365,0
|
|
20250102,155600,18054280,2365,2365,2365,2365,0
|
|
20250102,155500,18054280,2365,2365,2365,2365,0
|
|
20250102,155400,18054280,2365,2365,2365,2365,0
|
|
20250102,155300,18054280,2365,2365,2365,2365,0
|
|
20250102,155200,18054280,2365,2365,2365,2365,0
|
|
20250102,155100,18054280,2365,2365,2365,2365,0
|
|
20250102,155000,18054280,2365,2365,2365,2365,0
|
|
20250102,154900,18054280,2365,2365,2365,2365,0
|
|
20250102,154800,18054280,2365,2365,2365,2365,0
|
|
20250102,154700,18054280,2365,2365,2365,2365,0
|
|
20250102,154600,18054280,2365,2365,2365,2365,0
|
|
20250102,154500,18054280,2365,2365,2365,2365,0
|
|
20250102,154400,18054280,2365,2365,2365,2365,0
|
|
20250102,154300,18054280,2365,2365,2365,2365,0
|
|
20250102,154200,18054280,2365,2365,2365,2365,0
|
|
20250102,154100,18054280,2365,2365,2365,2365,0
|
|
20250102,154000,18054280,2365,2365,2365,2365,0
|
|
20250102,153900,18054280,2365,2365,2365,2365,0
|
|
20250102,153800,18054280,2365,2365,2365,2365,0
|
|
20250102,153700,18054280,2365,2365,2365,2365,0
|
|
20250102,153600,18054280,2365,2365,2365,2365,0
|
|
20250102,153500,18054280,2365,2365,2365,2365,0
|
|
20250102,153400,18054280,2365,2365,2365,2365,0
|
|
20250102,153300,18054280,2365,2365,2365,2365,0
|
|
20250102,153200,18054280,2365,2365,2365,2365,0
|
|
20250102,153100,18054280,2365,2365,2365,2365,1043
|
|
20250102,153000,18054280,2365,2365,2365,2365,1043
|
|
20250102,152900,15587585,2345,2345,2345,2345,0
|
|
20250102,152800,15587585,2345,2345,2345,2345,0
|
|
20250102,152700,15587585,2345,2345,2345,2345,0
|
|
20250102,152600,15587585,2345,2345,2345,2345,0
|
|
20250102,152500,15587585,2345,2345,2345,2345,0
|
|
20250102,152400,15587585,2345,2345,2345,2345,0
|
|
20250102,152300,15587585,2345,2345,2345,2345,0
|
|
20250102,152200,15587585,2345,2345,2345,2345,0
|
|
20250102,152100,15587585,2345,2345,2345,2345,0
|
|
20250102,152000,15587585,2345,2345,2345,2345,0
|
|
20250102,151900,15587585,2345,2350,2350,2345,30
|
|
20250102,151800,15517095,2345,2350,2350,2345,7
|
|
20250102,151700,15500675,2360,2360,2360,2360,0
|
|
20250102,151600,15500675,2360,2360,2360,2360,0
|
|
20250102,151500,15500675,2360,2360,2360,2360,0
|
|
20250102,151400,15500675,2360,2360,2360,2360,0
|
|
20250102,151300,15500675,2360,2360,2360,2360,0
|
|
20250102,151200,15500675,2360,2360,2360,2360,0
|
|
20250102,151100,15500675,2360,2360,2360,2360,0
|
|
20250102,151000,15500675,2360,2360,2360,2360,0
|
|
20250102,150900,15500675,2360,2360,2360,2360,0
|
|
20250102,150800,15500675,2360,2360,2360,2360,0
|
|
20250102,150700,15500675,2360,2360,2360,2360,0
|
|
20250102,150600,15500675,2360,2360,2360,2360,0
|
|
20250102,150500,15500675,2360,2360,2360,2360,0
|
|
20250102,150400,15500675,2360,2360,2360,2360,0
|
|
20250102,150300,15500675,2360,2360,2360,2360,0
|
|
20250102,150200,15500675,2360,2360,2360,2360,0
|
|
20250102,150100,15500675,2360,2360,2360,2360,0
|
|
20250102,150000,15500675,2360,2360,2360,2360,0
|
|
20250102,145900,15500675,2360,2360,2360,2360,0
|
|
20250102,145800,15500675,2360,2360,2360,2360,0
|
|
20250102,145700,15500675,2360,2360,2360,2360,0
|
|
20250102,145600,15500675,2360,2360,2360,2360,0
|
|
20250102,145500,15500675,2360,2360,2360,2360,0
|
|
20250102,145400,15500675,2360,2360,2360,2360,0
|
|
20250102,145300,15500675,2360,2360,2360,2360,0
|
|
20250102,145200,15500675,2360,2360,2360,2360,0
|
|
20250102,145100,15500675,2360,2360,2360,2360,0
|
|
20250102,145000,15500675,2360,2360,2360,2360,0
|
|
20250102,144900,15500675,2360,2360,2360,2360,0
|
|
20250102,144800,15500675,2360,2360,2360,2360,0
|
|
20250102,144700,15500675,2360,2360,2360,2360,0
|
|
20250102,144600,15500675,2360,2360,2360,2360,0
|
|
20250102,144500,15500675,2360,2360,2360,2360,0
|
|
20250102,144400,15500675,2360,2360,2360,2360,0
|
|
20250102,144300,15500675,2360,2360,2360,2360,0
|
|
20250102,144200,15500675,2360,2360,2360,2360,0
|
|
20250102,144100,15500675,2360,2355,2360,2355,3
|
|
20250102,144000,15493600,2355,2355,2355,2355,0
|
|
20250102,143900,15493600,2355,2355,2355,2355,0
|
|
20250102,143800,15493600,2355,2355,2355,2355,0
|
|
20250102,143700,15493600,2355,2355,2355,2355,0
|
|
20250102,143600,15493600,2355,2355,2355,2355,0
|
|
20250102,143500,15493600,2355,2355,2355,2355,0
|
|
20250102,143400,15493600,2355,2355,2355,2355,0
|
|
20250102,143300,15493600,2355,2355,2355,2355,0
|
|
20250102,143200,15493600,2355,2355,2355,2355,1
|
|
20250102,143100,15491245,2360,2360,2360,2360,0
|
|
20250102,143000,15491245,2360,2360,2360,2360,0
|
|
20250102,142900,15491245,2360,2360,2360,2360,0
|
|
20250102,142800,15491245,2360,2360,2360,2360,0
|
|
20250102,142700,15491245,2360,2360,2360,2360,0
|
|
20250102,142600,15491245,2360,2360,2360,2360,0
|
|
20250102,142500,15491245,2360,2360,2360,2360,0
|
|
20250102,142400,15491245,2360,2360,2360,2360,0
|
|
20250102,142300,15491245,2360,2360,2360,2360,0
|
|
20250102,142200,15491245,2360,2360,2360,2360,0
|
|
20250102,142100,15491245,2360,2360,2360,2360,0
|
|
20250102,142000,15491245,2360,2360,2360,2360,0
|
|
20250102,141900,15491245,2360,2360,2360,2360,0
|
|
20250102,141800,15491245,2360,2360,2360,2360,0
|
|
20250102,141700,15491245,2360,2360,2360,2360,0
|
|
20250102,141600,15491245,2360,2360,2360,2360,0
|
|
20250102,141500,15491245,2360,2360,2360,2360,0
|
|
20250102,141400,15491245,2360,2360,2360,2360,0
|
|
20250102,141300,15491245,2360,2360,2360,2360,0
|
|
20250102,141200,15491245,2360,2360,2360,2360,0
|
|
20250102,141100,15491245,2360,2360,2360,2360,0
|
|
20250102,141000,15491245,2360,2360,2360,2360,0
|
|
20250102,140900,15491245,2360,2360,2360,2360,0
|
|
20250102,140800,15491245,2360,2355,2360,2340,55
|
|
20250102,140700,15362265,2360,2360,2360,2360,0
|
|
20250102,140600,15362265,2360,2360,2360,2360,0
|
|
20250102,140500,15362265,2360,2360,2360,2360,0
|
|
20250102,140400,15362265,2360,2360,2360,2360,0
|
|
20250102,140300,15362265,2360,2360,2360,2360,0
|
|
20250102,140200,15362265,2360,2360,2360,2360,0
|
|
20250102,140100,15362265,2360,2360,2360,2360,0
|
|
20250102,140000,15362265,2360,2360,2360,2360,0
|
|
20250102,135900,15362265,2360,2360,2360,2360,0
|
|
20250102,135800,15362265,2360,2360,2360,2360,0
|
|
20250102,135700,15362265,2360,2360,2360,2360,0
|
|
20250102,135600,15362265,2360,2360,2360,2360,0
|
|
20250102,135500,15362265,2360,2360,2360,2360,0
|
|
20250102,135400,15362265,2360,2360,2360,2360,0
|
|
20250102,135300,15362265,2360,2360,2360,2360,0
|
|
20250102,135200,15362265,2360,2360,2360,2360,0
|
|
20250102,135100,15362265,2360,2360,2360,2360,0
|
|
20250102,135000,15362265,2360,2360,2360,2360,0
|
|
20250102,134900,15362265,2360,2360,2360,2360,0
|
|
20250102,134800,15362265,2360,2360,2360,2360,0
|
|
20250102,134700,15362265,2360,2360,2360,2360,0
|
|
20250102,134600,15362265,2360,2360,2360,2360,0
|
|
20250102,134500,15362265,2360,2360,2360,2360,0
|
|
20250102,134400,15362265,2360,2360,2360,2360,0
|
|
20250102,134300,15362265,2360,2360,2360,2360,0
|
|
20250102,134200,15362265,2360,2360,2360,2360,0
|
|
20250102,134100,15362265,2360,2360,2360,2360,0
|
|
20250102,134000,15362265,2360,2360,2360,2360,0
|
|
20250102,133900,15362265,2360,2360,2360,2360,0
|
|
20250102,133800,15362265,2360,2360,2360,2360,0
|
|
20250102,133700,15362265,2360,2360,2360,2360,0
|
|
20250102,133600,15362265,2360,2360,2360,2360,0
|
|
20250102,133500,15362265,2360,2360,2360,2360,0
|
|
20250102,133400,15362265,2360,2360,2360,2360,0
|
|
20250102,133300,15362265,2360,2360,2360,2360,1
|
|
20250102,133200,15359905,2355,2355,2355,2355,0
|
|
20250102,133100,15359905,2355,2355,2355,2355,0
|
|
20250102,133000,15359905,2355,2355,2355,2355,0
|
|
20250102,132900,15359905,2355,2355,2355,2355,0
|
|
20250102,132800,15359905,2355,2355,2355,2355,0
|
|
20250102,132700,15359905,2355,2355,2355,2355,0
|
|
20250102,132600,15359905,2355,2355,2355,2355,0
|
|
20250102,132500,15359905,2355,2355,2355,2355,0
|
|
20250102,132400,15359905,2355,2355,2355,2355,0
|
|
20250102,132300,15359905,2355,2355,2355,2355,0
|
|
20250102,132200,15359905,2355,2355,2355,2355,0
|
|
20250102,132100,15359905,2355,2355,2355,2355,0
|
|
20250102,132000,15359905,2355,2355,2355,2355,0
|
|
20250102,131900,15359905,2355,2355,2355,2355,0
|
|
20250102,131800,15359905,2355,2355,2355,2355,111
|
|
20250102,131700,15098500,2355,2355,2355,2355,0
|
|
20250102,131600,15098500,2355,2355,2355,2355,0
|
|
20250102,131500,15098500,2355,2355,2355,2355,228
|
|
20250102,131400,14561560,2355,2355,2355,2355,0
|
|
20250102,131300,14561560,2355,2355,2355,2355,0
|
|
20250102,131200,14561560,2355,2355,2355,2355,0
|
|
20250102,131100,14561560,2355,2355,2355,2355,0
|
|
20250102,131000,14561560,2355,2355,2355,2355,0
|
|
20250102,130900,14561560,2355,2355,2355,2355,0
|
|
20250102,130800,14561560,2355,2355,2355,2355,0
|
|
20250102,130700,14561560,2355,2355,2355,2355,0
|
|
20250102,130600,14561560,2355,2355,2355,2355,0
|
|
20250102,130500,14561560,2355,2355,2355,2355,0
|
|
20250102,130400,14561560,2355,2355,2355,2355,0
|
|
20250102,130300,14561560,2355,2355,2355,2355,0
|
|
20250102,130200,14561560,2355,2355,2355,2355,48
|
|
20250102,130100,14448520,2355,2355,2355,2355,1
|
|
20250102,130000,14446165,2365,2365,2365,2365,0
|
|
20250102,125900,14446165,2365,2365,2365,2365,0
|
|
20250102,125800,14446165,2365,2365,2365,2365,0
|
|
20250102,125700,14446165,2365,2365,2365,2365,0
|
|
20250102,125600,14446165,2365,2365,2365,2365,0
|
|
20250102,125500,14446165,2365,2365,2365,2365,0
|
|
20250102,125400,14446165,2365,2365,2365,2365,0
|
|
20250102,125300,14446165,2365,2365,2365,2365,0
|
|
20250102,125200,14446165,2365,2365,2365,2365,0
|
|
20250102,125100,14446165,2365,2365,2365,2365,0
|
|
20250102,125000,14446165,2365,2365,2365,2365,0
|
|
20250102,124900,14446165,2365,2365,2365,2365,0
|
|
20250102,124800,14446165,2365,2365,2365,2365,0
|
|
20250102,124700,14446165,2365,2365,2365,2365,0
|
|
20250102,124600,14446165,2365,2365,2365,2365,0
|
|
20250102,124500,14446165,2365,2365,2365,2365,0
|
|
20250102,124400,14446165,2365,2365,2365,2365,0
|
|
20250102,124300,14446165,2365,2365,2365,2365,0
|
|
20250102,124200,14446165,2365,2365,2365,2365,0
|
|
20250102,124100,14446165,2365,2365,2365,2365,0
|
|
20250102,124000,14446165,2365,2365,2365,2365,0
|
|
20250102,123900,14446165,2365,2365,2365,2365,0
|
|
20250102,123800,14446165,2365,2365,2365,2365,0
|
|
20250102,123700,14446165,2365,2365,2365,2365,0
|
|
20250102,123600,14446165,2365,2365,2365,2365,0
|
|
20250102,123500,14446165,2365,2365,2365,2365,0
|
|
20250102,123400,14446165,2365,2365,2365,2365,0
|
|
20250102,123300,14446165,2365,2365,2365,2365,0
|
|
20250102,123200,14446165,2365,2365,2365,2365,0
|
|
20250102,123100,14446165,2365,2365,2365,2365,0
|
|
20250102,123000,14446165,2365,2365,2365,2365,0
|
|
20250102,122900,14446165,2365,2365,2365,2365,0
|
|
20250102,122800,14446165,2365,2365,2365,2365,0
|
|
20250102,122700,14446165,2365,2365,2365,2365,0
|
|
20250102,122600,14446165,2365,2365,2365,2365,0
|
|
20250102,122500,14446165,2365,2365,2365,2365,0
|
|
20250102,122400,14446165,2365,2365,2365,2365,0
|
|
20250102,122300,14446165,2365,2365,2365,2365,0
|
|
20250102,122200,14446165,2365,2365,2365,2365,0
|
|
20250102,122100,14446165,2365,2365,2365,2365,0
|
|
20250102,122000,14446165,2365,2365,2365,2365,0
|
|
20250102,121900,14446165,2365,2365,2365,2365,0
|
|
20250102,121800,14446165,2365,2365,2365,2365,0
|
|
20250102,121700,14446165,2365,2365,2365,2365,0
|
|
20250102,121600,14446165,2365,2365,2365,2365,0
|
|
20250102,121500,14446165,2365,2365,2365,2365,0
|
|
20250102,121400,14446165,2365,2365,2365,2365,0
|
|
20250102,121300,14446165,2365,2365,2365,2365,0
|
|
20250102,121200,14446165,2365,2365,2365,2365,0
|
|
20250102,121100,14446165,2365,2365,2365,2365,0
|
|
20250102,121000,14446165,2365,2365,2365,2365,0
|
|
20250102,120900,14446165,2365,2365,2365,2365,0
|
|
20250102,120800,14446165,2365,2365,2365,2365,0
|
|
20250102,120700,14446165,2365,2365,2365,2365,0
|
|
20250102,120600,14446165,2365,2365,2365,2365,0
|
|
20250102,120500,14446165,2365,2365,2365,2365,0
|
|
20250102,120400,14446165,2365,2365,2365,2365,0
|
|
20250102,120300,14446165,2365,2365,2365,2365,0
|
|
20250102,120200,14446165,2365,2365,2365,2365,0
|
|
20250102,120100,14446165,2365,2365,2365,2365,0
|
|
20250102,120000,14446165,2365,2365,2365,2365,0
|
|
20250102,115900,14446165,2365,2365,2365,2365,0
|
|
20250102,115800,14446165,2365,2365,2365,2365,0
|
|
20250102,115700,14446165,2365,2365,2365,2365,0
|
|
20250102,115600,14446165,2365,2365,2365,2365,0
|
|
20250102,115500,14446165,2365,2365,2365,2365,0
|
|
20250102,115400,14446165,2365,2365,2365,2365,0
|
|
20250102,115300,14446165,2365,2365,2365,2365,0
|
|
20250102,115200,14446165,2365,2365,2365,2365,0
|
|
20250102,115100,14446165,2365,2365,2365,2365,0
|
|
20250102,115000,14446165,2365,2360,2365,2360,2
|
|
20250102,114900,14441440,2355,2355,2355,2355,0
|
|
20250102,114800,14441440,2355,2355,2355,2355,0
|
|
20250102,114700,14441440,2355,2355,2355,2355,0
|
|
20250102,114600,14441440,2355,2355,2355,2355,100
|
|
20250102,114500,14205940,2355,2355,2355,2355,0
|
|
20250102,114400,14205940,2355,2355,2355,2355,0
|
|
20250102,114300,14205940,2355,2355,2355,2355,0
|
|
20250102,114200,14205940,2355,2355,2355,2355,0
|
|
20250102,114100,14205940,2355,2355,2355,2355,0
|
|
20250102,114000,14205940,2355,2355,2355,2355,0
|
|
20250102,113900,14205940,2355,2355,2355,2355,0
|
|
20250102,113800,14205940,2355,2355,2355,2355,0
|
|
20250102,113700,14205940,2355,2355,2355,2355,0
|
|
20250102,113600,14205940,2355,2355,2355,2355,0
|
|
20250102,113500,14205940,2355,2355,2355,2355,0
|
|
20250102,113400,14205940,2355,2355,2355,2355,0
|
|
20250102,113300,14205940,2355,2365,2365,2355,14
|
|
20250102,113200,14172840,2370,2370,2370,2370,0
|
|
20250102,113100,14172840,2370,2370,2370,2370,0
|
|
20250102,113000,14172840,2370,2370,2370,2370,0
|
|
20250102,112900,14172840,2370,2370,2370,2370,0
|
|
20250102,112800,14172840,2370,2370,2370,2370,0
|
|
20250102,112700,14172840,2370,2370,2370,2370,0
|
|
20250102,112600,14172840,2370,2370,2370,2370,0
|
|
20250102,112500,14172840,2370,2370,2370,2370,0
|
|
20250102,112400,14172840,2370,2370,2370,2370,0
|
|
20250102,112300,14172840,2370,2365,2370,2365,5
|
|
20250102,112200,14161010,2350,2350,2350,2350,0
|
|
20250102,112100,14161010,2350,2350,2350,2350,0
|
|
20250102,112000,14161010,2350,2350,2350,2350,389
|
|
20250102,111900,13246860,2355,2355,2355,2355,0
|
|
20250102,111800,13246860,2355,2355,2355,2355,10
|
|
20250102,111700,13223310,2355,2355,2355,2355,151
|
|
20250102,111600,12867705,2370,2370,2370,2370,0
|
|
20250102,111500,12867705,2370,2370,2370,2370,0
|
|
20250102,111400,12867705,2370,2370,2370,2370,0
|
|
20250102,111300,12867705,2370,2370,2370,2370,0
|
|
20250102,111200,12867705,2370,2370,2370,2370,0
|
|
20250102,111100,12867705,2370,2365,2370,2365,2
|
|
20250102,111000,12862970,2365,2365,2365,2365,0
|
|
20250102,110900,12862970,2365,2365,2365,2365,0
|
|
20250102,110800,12862970,2365,2365,2365,2365,0
|
|
20250102,110700,12862970,2365,2365,2365,2365,0
|
|
20250102,110600,12862970,2365,2365,2365,2365,0
|
|
20250102,110500,12862970,2365,2365,2365,2365,0
|
|
20250102,110400,12862970,2365,2365,2365,2365,0
|
|
20250102,110300,12862970,2365,2365,2365,2365,0
|
|
20250102,110200,12862970,2365,2360,2365,2360,150
|
|
20250102,110100,12508230,2365,2365,2365,2365,0
|
|
20250102,110000,12508230,2365,2365,2365,2365,0
|
|
20250102,105900,12508230,2365,2365,2365,2365,0
|
|
20250102,105800,12508230,2365,2365,2365,2365,0
|
|
20250102,105700,12508230,2365,2365,2365,2365,0
|
|
20250102,105600,12508230,2365,2365,2365,2365,0
|
|
20250102,105500,12508230,2365,2365,2365,2350,32
|
|
20250102,105400,12433000,2340,2340,2340,2340,0
|
|
20250102,105300,12433000,2340,2340,2340,2340,0
|
|
20250102,105200,12433000,2340,2340,2340,2340,0
|
|
20250102,105100,12433000,2340,2340,2340,2340,0
|
|
20250102,105000,12433000,2340,2340,2340,2340,0
|
|
20250102,104900,12433000,2340,2340,2340,2340,0
|
|
20250102,104800,12433000,2340,2340,2340,2340,0
|
|
20250102,104700,12433000,2340,2340,2340,2340,0
|
|
20250102,104600,12433000,2340,2340,2340,2340,0
|
|
20250102,104500,12433000,2340,2340,2340,2340,0
|
|
20250102,104400,12433000,2340,2340,2340,2340,0
|
|
20250102,104300,12433000,2340,2340,2340,2340,0
|
|
20250102,104200,12433000,2340,2340,2340,2340,300
|
|
20250102,104100,11731000,2375,2375,2375,2375,0
|
|
20250102,104000,11731000,2375,2375,2375,2375,0
|
|
20250102,103900,11731000,2375,2375,2375,2375,0
|
|
20250102,103800,11731000,2375,2375,2375,2375,0
|
|
20250102,103700,11731000,2375,2375,2375,2375,0
|
|
20250102,103600,11731000,2375,2375,2375,2375,0
|
|
20250102,103500,11731000,2375,2375,2375,2375,0
|
|
20250102,103400,11731000,2375,2375,2375,2375,0
|
|
20250102,103300,11731000,2375,2375,2375,2375,0
|
|
20250102,103200,11731000,2375,2375,2375,2375,1
|
|
20250102,103100,11728625,2370,2370,2370,2370,0
|
|
20250102,103000,11728625,2370,2345,2375,2345,3664
|
|
20250102,102900,3077375,2345,2345,2345,2345,1
|
|
20250102,102800,3075030,2345,2345,2345,2345,0
|
|
20250102,102700,3075030,2345,2345,2345,2345,0
|
|
20250102,102600,3075030,2345,2345,2345,2345,0
|
|
20250102,102500,3075030,2345,2345,2345,2345,5
|
|
20250102,102400,3063305,2345,2345,2345,2345,0
|
|
20250102,102300,3063305,2345,2345,2345,2345,1
|
|
20250102,102200,3060960,2350,2350,2350,2350,0
|
|
20250102,102100,3060960,2350,2350,2350,2350,0
|
|
20250102,102000,3060960,2350,2350,2350,2350,0
|
|
20250102,101900,3060960,2350,2350,2350,2350,0
|
|
20250102,101800,3060960,2350,2350,2350,2350,0
|
|
20250102,101700,3060960,2350,2350,2350,2350,0
|
|
20250102,101600,3060960,2350,2350,2350,2350,0
|
|
20250102,101500,3060960,2350,2350,2350,2350,0
|
|
20250102,101400,3060960,2350,2350,2350,2350,0
|
|
20250102,101300,3060960,2350,2350,2350,2350,0
|
|
20250102,101200,3060960,2350,2350,2350,2350,0
|
|
20250102,101100,3060960,2350,2350,2350,2350,0
|
|
20250102,101000,3060960,2350,2350,2350,2350,5
|
|
20250102,100900,3049210,2350,2350,2350,2350,0
|
|
20250102,100800,3049210,2350,2350,2350,2350,1
|
|
20250102,100700,3046860,2345,2345,2345,2345,0
|
|
20250102,100600,3046860,2345,2345,2345,2345,0
|
|
20250102,100500,3046860,2345,2340,2350,2340,597
|
|
20250102,100400,1649180,2340,2320,2340,2320,49
|
|
20250102,100300,1535390,2255,2255,2255,2255,0
|
|
20250102,100200,1535390,2255,2255,2255,2255,0
|
|
20250102,100100,1535390,2255,2300,2300,2255,673
|
|
20250102,100000,6975,2325,2325,2325,2325,3
|