701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,203800,12084325,2360,2360,2360,2360,178
|
|
20250103,203700,12084325,2360,2360,2360,2360,0
|
|
20250103,203600,12084325,2360,2360,2360,2360,0
|
|
20250103,203500,12084325,2360,2360,2360,2360,0
|
|
20250103,203400,12084325,2360,2360,2360,2360,0
|
|
20250103,203300,12084325,2360,2360,2360,2360,0
|
|
20250103,203200,12084325,2360,2360,2360,2360,0
|
|
20250103,203100,12084325,2360,2360,2360,2360,0
|
|
20250103,203000,12084325,2360,2360,2360,2360,0
|
|
20250103,202900,12084325,2360,2360,2360,2360,0
|
|
20250103,202800,12084325,2360,2360,2360,2360,0
|
|
20250103,202700,12084325,2360,2360,2360,2360,0
|
|
20250103,202600,12084325,2360,2360,2360,2360,0
|
|
20250103,202500,12084325,2360,2360,2360,2360,0
|
|
20250103,202400,12084325,2360,2360,2360,2360,0
|
|
20250103,202300,12084325,2360,2360,2360,2360,0
|
|
20250103,202200,12084325,2360,2360,2360,2360,0
|
|
20250103,202100,12084325,2360,2360,2360,2360,0
|
|
20250103,202000,12084325,2360,2360,2360,2360,0
|
|
20250103,201900,12084325,2360,2360,2360,2360,0
|
|
20250103,201800,12084325,2360,2360,2360,2360,0
|
|
20250103,201700,12084325,2360,2360,2360,2360,0
|
|
20250103,201600,12084325,2360,2360,2360,2360,0
|
|
20250103,201500,12084325,2360,2360,2360,2360,0
|
|
20250103,201400,12084325,2360,2360,2360,2360,0
|
|
20250103,201300,12084325,2360,2360,2360,2360,0
|
|
20250103,201200,12084325,2360,2360,2360,2360,0
|
|
20250103,201100,12084325,2360,2360,2360,2360,0
|
|
20250103,201000,12084325,2360,2360,2360,2360,0
|
|
20250103,200900,12084325,2360,2360,2360,2360,0
|
|
20250103,200800,12084325,2360,2360,2360,2360,178
|
|
20250103,200700,12084325,2360,2360,2360,2360,0
|
|
20250103,200600,12084325,2360,2360,2360,2360,0
|
|
20250103,200500,12084325,2360,2360,2360,2360,0
|
|
20250103,200400,12084325,2360,2360,2360,2360,0
|
|
20250103,200300,12084325,2360,2360,2360,2360,0
|
|
20250103,200200,12084325,2360,2360,2360,2360,0
|
|
20250103,200100,12084325,2360,2360,2360,2360,0
|
|
20250103,200000,12084325,2360,2360,2360,2360,0
|
|
20250103,195900,12084325,2360,2360,2360,2360,0
|
|
20250103,195800,12084325,2360,2360,2360,2360,0
|
|
20250103,195700,12084325,2360,2360,2360,2360,0
|
|
20250103,195600,12084325,2360,2360,2360,2360,0
|
|
20250103,195500,12084325,2360,2360,2360,2360,0
|
|
20250103,195400,12084325,2360,2360,2360,2360,0
|
|
20250103,195300,12084325,2360,2360,2360,2360,0
|
|
20250103,195200,12084325,2360,2360,2360,2360,0
|
|
20250103,195100,12084325,2360,2360,2360,2360,0
|
|
20250103,195000,12084325,2360,2360,2360,2360,0
|
|
20250103,194900,12084325,2360,2360,2360,2360,0
|
|
20250103,194800,12084325,2360,2360,2360,2360,0
|
|
20250103,194700,12084325,2360,2360,2360,2360,0
|
|
20250103,194600,12084325,2360,2360,2360,2360,0
|
|
20250103,194500,12084325,2360,2360,2360,2360,0
|
|
20250103,194400,12084325,2360,2360,2360,2360,0
|
|
20250103,194300,12084325,2360,2360,2360,2360,0
|
|
20250103,194200,12084325,2360,2360,2360,2360,0
|
|
20250103,194100,12084325,2360,2360,2360,2360,0
|
|
20250103,194000,12084325,2360,2360,2360,2360,0
|
|
20250103,193900,12084325,2360,2360,2360,2360,0
|
|
20250103,193800,12084325,2360,2360,2360,2360,178
|
|
20250103,193700,12084325,2360,2360,2360,2360,0
|
|
20250103,193600,12084325,2360,2360,2360,2360,0
|
|
20250103,193500,12084325,2360,2360,2360,2360,0
|
|
20250103,193400,12084325,2360,2360,2360,2360,0
|
|
20250103,193300,12084325,2360,2360,2360,2360,0
|
|
20250103,193200,12084325,2360,2360,2360,2360,0
|
|
20250103,193100,12084325,2360,2360,2360,2360,0
|
|
20250103,193000,12084325,2360,2360,2360,2360,0
|
|
20250103,192900,12084325,2360,2360,2360,2360,0
|
|
20250103,192800,12084325,2360,2360,2360,2360,0
|
|
20250103,192700,12084325,2360,2360,2360,2360,0
|
|
20250103,192600,12084325,2360,2360,2360,2360,0
|
|
20250103,192500,12084325,2360,2360,2360,2360,0
|
|
20250103,192400,12084325,2360,2360,2360,2360,0
|
|
20250103,192300,12084325,2360,2360,2360,2360,0
|
|
20250103,192200,12084325,2360,2360,2360,2360,0
|
|
20250103,192100,12084325,2360,2360,2360,2360,0
|
|
20250103,192000,12084325,2360,2360,2360,2360,0
|
|
20250103,191900,12084325,2360,2360,2360,2360,0
|
|
20250103,191800,12084325,2360,2360,2360,2360,0
|
|
20250103,191700,12084325,2360,2360,2360,2360,0
|
|
20250103,191600,12084325,2360,2360,2360,2360,0
|
|
20250103,191500,12084325,2360,2360,2360,2360,0
|
|
20250103,191400,12084325,2360,2360,2360,2360,0
|
|
20250103,191300,12084325,2360,2360,2360,2360,0
|
|
20250103,191200,12084325,2360,2360,2360,2360,0
|
|
20250103,191100,12084325,2360,2360,2360,2360,0
|
|
20250103,191000,12084325,2360,2360,2360,2360,0
|
|
20250103,190900,12084325,2360,2360,2360,2360,0
|
|
20250103,190800,12084325,2360,2360,2360,2360,178
|
|
20250103,190700,12084325,2360,2360,2360,2360,0
|
|
20250103,190600,12084325,2360,2360,2360,2360,0
|
|
20250103,190500,12084325,2360,2360,2360,2360,0
|
|
20250103,190400,12084325,2360,2360,2360,2360,0
|
|
20250103,190300,12084325,2360,2360,2360,2360,0
|
|
20250103,190200,12084325,2360,2360,2360,2360,0
|
|
20250103,190100,12084325,2360,2360,2360,2360,0
|
|
20250103,190000,12084325,2360,2360,2360,2360,0
|
|
20250103,185900,12084325,2360,2360,2360,2360,0
|
|
20250103,185800,12084325,2360,2360,2360,2360,0
|
|
20250103,185700,12084325,2360,2360,2360,2360,0
|
|
20250103,185600,12084325,2360,2360,2360,2360,0
|
|
20250103,185500,12084325,2360,2360,2360,2360,0
|
|
20250103,185400,12084325,2360,2360,2360,2360,0
|
|
20250103,185300,12084325,2360,2360,2360,2360,0
|
|
20250103,185200,12084325,2360,2360,2360,2360,0
|
|
20250103,185100,12084325,2360,2360,2360,2360,0
|
|
20250103,185000,12084325,2360,2360,2360,2360,0
|
|
20250103,184900,12084325,2360,2360,2360,2360,0
|
|
20250103,184800,12084325,2360,2360,2360,2360,0
|
|
20250103,184700,12084325,2360,2360,2360,2360,0
|
|
20250103,184600,12084325,2360,2360,2360,2360,0
|
|
20250103,184500,12084325,2360,2360,2360,2360,0
|
|
20250103,184400,12084325,2360,2360,2360,2360,0
|
|
20250103,184300,12084325,2360,2360,2360,2360,0
|
|
20250103,184200,12084325,2360,2360,2360,2360,0
|
|
20250103,184100,12084325,2360,2360,2360,2360,0
|
|
20250103,184000,12084325,2360,2360,2360,2360,0
|
|
20250103,183900,12084325,2360,2360,2360,2360,0
|
|
20250103,183800,12084325,2360,2360,2360,2360,178
|
|
20250103,183700,12084325,2360,2360,2360,2360,0
|
|
20250103,183600,12084325,2360,2360,2360,2360,0
|
|
20250103,183500,12084325,2360,2360,2360,2360,0
|
|
20250103,183400,12084325,2360,2360,2360,2360,0
|
|
20250103,183300,12084325,2360,2360,2360,2360,0
|
|
20250103,183200,12084325,2360,2360,2360,2360,0
|
|
20250103,183100,12084325,2360,2360,2360,2360,0
|
|
20250103,183000,12084325,2360,2360,2360,2360,0
|
|
20250103,182900,12084325,2360,2360,2360,2360,0
|
|
20250103,182800,12084325,2360,2360,2360,2360,0
|
|
20250103,182700,12084325,2360,2360,2360,2360,0
|
|
20250103,182600,12084325,2360,2360,2360,2360,0
|
|
20250103,182500,12084325,2360,2360,2360,2360,0
|
|
20250103,182400,12084325,2360,2360,2360,2360,0
|
|
20250103,182300,12084325,2360,2360,2360,2360,0
|
|
20250103,182200,12084325,2360,2360,2360,2360,0
|
|
20250103,182100,12084325,2360,2360,2360,2360,0
|
|
20250103,182000,12084325,2360,2360,2360,2360,0
|
|
20250103,181900,12084325,2360,2360,2360,2360,0
|
|
20250103,181800,12084325,2360,2360,2360,2360,0
|
|
20250103,181700,12084325,2360,2360,2360,2360,0
|
|
20250103,181600,12084325,2360,2360,2360,2360,0
|
|
20250103,181500,12084325,2360,2360,2360,2360,0
|
|
20250103,181400,12084325,2360,2360,2360,2360,0
|
|
20250103,181300,12084325,2360,2360,2360,2360,0
|
|
20250103,181200,12084325,2360,2360,2360,2360,0
|
|
20250103,181100,12084325,2360,2360,2360,2360,0
|
|
20250103,181000,12084325,2360,2360,2360,2360,0
|
|
20250103,180900,12084325,2360,2360,2360,2360,0
|
|
20250103,180800,12084325,2360,2360,2360,2360,178
|
|
20250103,180700,12084325,2360,2360,2360,2360,0
|
|
20250103,180600,12084325,2360,2360,2360,2360,0
|
|
20250103,180500,12084325,2360,2360,2360,2360,0
|
|
20250103,180400,12084325,2360,2360,2360,2360,0
|
|
20250103,180300,12084325,2360,2360,2360,2360,0
|
|
20250103,180200,12084325,2360,2360,2360,2360,0
|
|
20250103,180100,12084325,2360,2360,2360,2360,0
|
|
20250103,180000,12084325,2360,2360,2360,2360,0
|
|
20250103,175900,12084325,2360,2360,2360,2360,0
|
|
20250103,175800,12084325,2360,2360,2360,2360,0
|
|
20250103,175700,12084325,2360,2360,2360,2360,0
|
|
20250103,175600,12084325,2360,2360,2360,2360,0
|
|
20250103,175500,12084325,2360,2360,2360,2360,0
|
|
20250103,175400,12084325,2360,2360,2360,2360,0
|
|
20250103,175300,12084325,2360,2360,2360,2360,0
|
|
20250103,175200,12084325,2360,2360,2360,2360,0
|
|
20250103,175100,12084325,2360,2360,2360,2360,0
|
|
20250103,175000,12084325,2360,2360,2360,2360,0
|
|
20250103,174900,12084325,2360,2360,2360,2360,0
|
|
20250103,174800,12084325,2360,2360,2360,2360,0
|
|
20250103,174700,12084325,2360,2360,2360,2360,0
|
|
20250103,174600,12084325,2360,2360,2360,2360,0
|
|
20250103,174500,12084325,2360,2360,2360,2360,0
|
|
20250103,174400,12084325,2360,2360,2360,2360,0
|
|
20250103,174300,12084325,2360,2360,2360,2360,0
|
|
20250103,174200,12084325,2360,2360,2360,2360,0
|
|
20250103,174100,12084325,2360,2360,2360,2360,0
|
|
20250103,174000,12084325,2360,2360,2360,2360,0
|
|
20250103,173900,12084325,2360,2360,2360,2360,0
|
|
20250103,173800,12084325,2360,2360,2360,2360,178
|
|
20250103,173700,12084325,2360,2360,2360,2360,0
|
|
20250103,173600,12084325,2360,2360,2360,2360,0
|
|
20250103,173500,12084325,2360,2360,2360,2360,0
|
|
20250103,173400,12084325,2360,2360,2360,2360,0
|
|
20250103,173300,12084325,2360,2360,2360,2360,0
|
|
20250103,173200,12084325,2360,2360,2360,2360,0
|
|
20250103,173100,12084325,2360,2360,2360,2360,0
|
|
20250103,173000,12084325,2360,2360,2360,2360,0
|
|
20250103,172900,12084325,2360,2360,2360,2360,0
|
|
20250103,172800,12084325,2360,2360,2360,2360,0
|
|
20250103,172700,12084325,2360,2360,2360,2360,0
|
|
20250103,172600,12084325,2360,2360,2360,2360,0
|
|
20250103,172500,12084325,2360,2360,2360,2360,0
|
|
20250103,172400,12084325,2360,2360,2360,2360,0
|
|
20250103,172300,12084325,2360,2360,2360,2360,0
|
|
20250103,172200,12084325,2360,2360,2360,2360,0
|
|
20250103,172100,12084325,2360,2360,2360,2360,0
|
|
20250103,172000,12084325,2360,2360,2360,2360,0
|
|
20250103,171900,12084325,2360,2360,2360,2360,0
|
|
20250103,171800,12084325,2360,2360,2360,2360,0
|
|
20250103,171700,12084325,2360,2360,2360,2360,0
|
|
20250103,171600,12084325,2360,2360,2360,2360,0
|
|
20250103,171500,12084325,2360,2360,2360,2360,0
|
|
20250103,171400,12084325,2360,2360,2360,2360,0
|
|
20250103,171300,12084325,2360,2360,2360,2360,0
|
|
20250103,171200,12084325,2360,2360,2360,2360,0
|
|
20250103,171100,12084325,2360,2360,2360,2360,0
|
|
20250103,171000,12084325,2360,2360,2360,2360,0
|
|
20250103,170900,12084325,2360,2360,2360,2360,0
|
|
20250103,170800,12084325,2360,2360,2360,2360,178
|
|
20250103,170700,12084325,2360,2360,2360,2360,0
|
|
20250103,170600,12084325,2360,2360,2360,2360,0
|
|
20250103,170500,12084325,2360,2360,2360,2360,0
|
|
20250103,170400,12084325,2360,2360,2360,2360,0
|
|
20250103,170300,12084325,2360,2360,2360,2360,0
|
|
20250103,170200,12084325,2360,2360,2360,2360,0
|
|
20250103,170100,12084325,2360,2360,2360,2360,0
|
|
20250103,170000,12084325,2360,2360,2360,2360,0
|
|
20250103,165900,12084325,2360,2360,2360,2360,0
|
|
20250103,165800,12084325,2360,2360,2360,2360,0
|
|
20250103,165700,12084325,2360,2360,2360,2360,0
|
|
20250103,165600,12084325,2360,2360,2360,2360,0
|
|
20250103,165500,12084325,2360,2360,2360,2360,0
|
|
20250103,165400,12084325,2360,2360,2360,2360,0
|
|
20250103,165300,12084325,2360,2360,2360,2360,0
|
|
20250103,165200,12084325,2360,2360,2360,2360,0
|
|
20250103,165100,12084325,2360,2360,2360,2360,0
|
|
20250103,165000,12084325,2360,2360,2360,2360,0
|
|
20250103,164900,12084325,2360,2360,2360,2360,0
|
|
20250103,164800,12084325,2360,2360,2360,2360,0
|
|
20250103,164700,12084325,2360,2360,2360,2360,0
|
|
20250103,164600,12084325,2360,2360,2360,2360,0
|
|
20250103,164500,12084325,2360,2360,2360,2360,0
|
|
20250103,164400,12084325,2360,2360,2360,2360,0
|
|
20250103,164300,12084325,2360,2360,2360,2360,0
|
|
20250103,164200,12084325,2360,2360,2360,2360,0
|
|
20250103,164100,12084325,2360,2360,2360,2360,0
|
|
20250103,164000,12084325,2360,2360,2360,2360,0
|
|
20250103,163900,12084325,2360,2360,2360,2360,0
|
|
20250103,163800,12084325,2360,2360,2360,2360,178
|
|
20250103,163700,12084325,2360,2360,2360,2360,0
|
|
20250103,163600,12084325,2360,2360,2360,2360,0
|
|
20250103,163500,12084325,2360,2360,2360,2360,0
|
|
20250103,163400,12084325,2360,2360,2360,2360,0
|
|
20250103,163300,12084325,2360,2360,2360,2360,0
|
|
20250103,163200,12084325,2360,2360,2360,2360,0
|
|
20250103,163100,12084325,2360,2360,2360,2360,0
|
|
20250103,163000,12084325,2360,2360,2360,2360,0
|
|
20250103,162900,12084325,2360,2360,2360,2360,0
|
|
20250103,162800,12084325,2360,2360,2360,2360,0
|
|
20250103,162700,12084325,2360,2360,2360,2360,0
|
|
20250103,162600,12084325,2360,2360,2360,2360,0
|
|
20250103,162500,12084325,2360,2360,2360,2360,0
|
|
20250103,162400,12084325,2360,2360,2360,2360,0
|
|
20250103,162300,12084325,2360,2360,2360,2360,0
|
|
20250103,162200,12084325,2360,2360,2360,2360,0
|
|
20250103,162100,12084325,2360,2360,2360,2360,0
|
|
20250103,162000,12084325,2360,2360,2360,2360,0
|
|
20250103,161900,12084325,2360,2360,2360,2360,0
|
|
20250103,161800,12084325,2360,2360,2360,2360,0
|
|
20250103,161700,12084325,2360,2360,2360,2360,0
|
|
20250103,161600,12084325,2360,2360,2360,2360,0
|
|
20250103,161500,12084325,2360,2360,2360,2360,0
|
|
20250103,161400,12084325,2360,2360,2360,2360,0
|
|
20250103,161300,12084325,2360,2360,2360,2360,0
|
|
20250103,161200,12084325,2360,2360,2360,2360,0
|
|
20250103,161100,12084325,2360,2360,2360,2360,0
|
|
20250103,161000,12084325,2360,2360,2360,2360,0
|
|
20250103,160900,12084325,2360,2360,2360,2360,0
|
|
20250103,160800,12084325,2360,2360,2360,2360,178
|
|
20250103,160700,12084325,2360,2360,2360,2360,0
|
|
20250103,160600,12084325,2360,2360,2360,2360,0
|
|
20250103,160500,12084325,2360,2360,2360,2360,0
|
|
20250103,160400,12084325,2360,2360,2360,2360,0
|
|
20250103,160300,12084325,2360,2360,2360,2360,0
|
|
20250103,160200,12084325,2360,2360,2360,2360,0
|
|
20250103,160100,12084325,2360,2360,2360,2360,0
|
|
20250103,160000,12084325,2360,2360,2360,2360,0
|
|
20250103,155900,12084325,2360,2360,2360,2360,0
|
|
20250103,155800,12084325,2360,2360,2360,2360,0
|
|
20250103,155700,12084325,2360,2360,2360,2360,0
|
|
20250103,155600,12084325,2360,2360,2360,2360,0
|
|
20250103,155500,12084325,2360,2360,2360,2360,0
|
|
20250103,155400,12084325,2360,2360,2360,2360,0
|
|
20250103,155300,12084325,2360,2360,2360,2360,0
|
|
20250103,155200,12084325,2360,2360,2360,2360,0
|
|
20250103,155100,12084325,2360,2360,2360,2360,0
|
|
20250103,155000,12084325,2360,2360,2360,2360,0
|
|
20250103,154900,12084325,2360,2360,2360,2360,0
|
|
20250103,154800,12084325,2360,2360,2360,2360,0
|
|
20250103,154700,12084325,2360,2360,2360,2360,0
|
|
20250103,154600,12084325,2360,2360,2360,2360,0
|
|
20250103,154500,12084325,2360,2360,2360,2360,0
|
|
20250103,154400,12084325,2360,2360,2360,2360,0
|
|
20250103,154300,12084325,2360,2360,2360,2360,0
|
|
20250103,154200,12084325,2360,2360,2360,2360,0
|
|
20250103,154100,12084325,2360,2360,2360,2360,0
|
|
20250103,154000,12084325,2360,2360,2360,2360,0
|
|
20250103,153900,12084325,2360,2360,2360,2360,0
|
|
20250103,153800,12084325,2360,2360,2360,2360,178
|
|
20250103,153700,12084325,2360,2360,2360,2360,0
|
|
20250103,153600,12084325,2360,2360,2360,2360,0
|
|
20250103,153500,12084325,2360,2360,2360,2360,0
|
|
20250103,153400,12084325,2360,2360,2360,2360,0
|
|
20250103,153300,12084325,2360,2360,2360,2360,0
|
|
20250103,153200,12084325,2360,2360,2360,2360,0
|
|
20250103,153100,12084325,2360,2360,2360,2360,0
|
|
20250103,153000,12084325,2360,2360,2360,2360,178
|
|
20250103,152900,11664245,2355,2355,2355,2355,0
|
|
20250103,152800,11664245,2355,2355,2355,2355,0
|
|
20250103,152700,11664245,2355,2355,2355,2355,0
|
|
20250103,152600,11664245,2355,2355,2355,2355,0
|
|
20250103,152500,11664245,2355,2355,2355,2355,0
|
|
20250103,152400,11664245,2355,2355,2355,2355,0
|
|
20250103,152300,11664245,2355,2355,2355,2355,0
|
|
20250103,152200,11664245,2355,2355,2355,2355,0
|
|
20250103,152100,11664245,2355,2355,2355,2355,0
|
|
20250103,152000,11664245,2355,2355,2355,2355,0
|
|
20250103,151900,11664245,2355,2355,2355,2355,4
|
|
20250103,151800,11654825,2355,2355,2355,2355,0
|
|
20250103,151700,11654825,2355,2355,2355,2355,0
|
|
20250103,151600,11654825,2355,2360,2360,2355,532
|
|
20250103,151500,10399320,2365,2365,2365,2365,0
|
|
20250103,151400,10399320,2365,2365,2365,2365,0
|
|
20250103,151300,10399320,2365,2360,2365,2360,5
|
|
20250103,151200,10387515,2365,2365,2365,2365,0
|
|
20250103,151100,10387515,2365,2360,2365,2360,4
|
|
20250103,151000,10378070,2360,2365,2365,2360,103
|
|
20250103,150900,10134490,2365,2365,2365,2365,0
|
|
20250103,150800,10134490,2365,2365,2365,2365,0
|
|
20250103,150700,10134490,2365,2365,2365,2365,0
|
|
20250103,150600,10134490,2365,2365,2365,2365,0
|
|
20250103,150500,10134490,2365,2365,2365,2365,0
|
|
20250103,150400,10134490,2365,2365,2365,2365,0
|
|
20250103,150300,10134490,2365,2365,2365,2365,1
|
|
20250103,150200,10132125,2360,2360,2360,2360,0
|
|
20250103,150100,10132125,2360,2360,2360,2360,0
|
|
20250103,150000,10132125,2360,2360,2360,2360,1
|
|
20250103,145900,10129765,2365,2365,2365,2365,0
|
|
20250103,145800,10129765,2365,2365,2365,2365,1
|
|
20250103,145700,10127400,2365,2365,2365,2365,0
|
|
20250103,145600,10127400,2365,2365,2365,2365,0
|
|
20250103,145500,10127400,2365,2365,2365,2365,0
|
|
20250103,145400,10127400,2365,2365,2365,2365,257
|
|
20250103,145300,9519595,2365,2365,2365,2365,0
|
|
20250103,145200,9519595,2365,2365,2365,2365,0
|
|
20250103,145100,9519595,2365,2365,2365,2365,100
|
|
20250103,145000,9283095,2365,2365,2365,2365,0
|
|
20250103,144900,9283095,2365,2365,2365,2365,0
|
|
20250103,144800,9283095,2365,2365,2365,2365,0
|
|
20250103,144700,9283095,2365,2365,2365,2365,0
|
|
20250103,144600,9283095,2365,2365,2365,2365,0
|
|
20250103,144500,9283095,2365,2365,2365,2365,0
|
|
20250103,144400,9283095,2365,2365,2365,2365,0
|
|
20250103,144300,9283095,2365,2365,2365,2365,0
|
|
20250103,144200,9283095,2365,2365,2365,2365,0
|
|
20250103,144100,9283095,2365,2365,2365,2365,0
|
|
20250103,144000,9283095,2365,2365,2365,2365,0
|
|
20250103,143900,9283095,2365,2365,2365,2365,0
|
|
20250103,143800,9283095,2365,2365,2365,2365,1
|
|
20250103,143700,9280730,2360,2360,2360,2360,0
|
|
20250103,143600,9280730,2360,2360,2360,2360,0
|
|
20250103,143500,9280730,2360,2360,2360,2360,0
|
|
20250103,143400,9280730,2360,2360,2360,2360,0
|
|
20250103,143300,9280730,2360,2360,2360,2360,0
|
|
20250103,143200,9280730,2360,2360,2360,2360,0
|
|
20250103,143100,9280730,2360,2360,2360,2360,0
|
|
20250103,143000,9280730,2360,2360,2360,2360,0
|
|
20250103,142900,9280730,2360,2360,2360,2360,1
|
|
20250103,142800,9278370,2365,2365,2365,2365,0
|
|
20250103,142700,9278370,2365,2365,2365,2365,0
|
|
20250103,142600,9278370,2365,2365,2365,2365,0
|
|
20250103,142500,9278370,2365,2365,2365,2365,0
|
|
20250103,142400,9278370,2365,2365,2365,2365,0
|
|
20250103,142300,9278370,2365,2365,2365,2365,0
|
|
20250103,142200,9278370,2365,2365,2365,2365,0
|
|
20250103,142100,9278370,2365,2365,2365,2365,0
|
|
20250103,142000,9278370,2365,2365,2365,2365,0
|
|
20250103,141900,9278370,2365,2365,2365,2365,0
|
|
20250103,141800,9278370,2365,2365,2365,2365,0
|
|
20250103,141700,9278370,2365,2365,2365,2365,0
|
|
20250103,141600,9278370,2365,2360,2365,2360,271
|
|
20250103,141500,8638805,2365,2365,2365,2365,0
|
|
20250103,141400,8638805,2365,2365,2365,2365,0
|
|
20250103,141300,8638805,2365,2365,2365,2365,0
|
|
20250103,141200,8638805,2365,2365,2365,2365,0
|
|
20250103,141100,8638805,2365,2365,2365,2365,42
|
|
20250103,141000,8539475,2365,2365,2365,2365,0
|
|
20250103,140900,8539475,2365,2365,2365,2365,0
|
|
20250103,140800,8539475,2365,2365,2365,2365,0
|
|
20250103,140700,8539475,2365,2365,2365,2365,0
|
|
20250103,140600,8539475,2365,2365,2365,2365,0
|
|
20250103,140500,8539475,2365,2365,2365,2365,28
|
|
20250103,140400,8473255,2365,2365,2365,2365,15
|
|
20250103,140300,8437780,2365,2365,2365,2365,0
|
|
20250103,140200,8437780,2365,2365,2365,2365,12
|
|
20250103,140100,8409400,2365,2365,2365,2365,48
|
|
20250103,140000,8295880,2365,2365,2365,2365,0
|
|
20250103,135900,8295880,2365,2365,2365,2365,0
|
|
20250103,135800,8295880,2365,2365,2365,2365,0
|
|
20250103,135700,8295880,2365,2365,2365,2365,0
|
|
20250103,135600,8295880,2365,2365,2365,2365,0
|
|
20250103,135500,8295880,2365,2365,2365,2365,0
|
|
20250103,135400,8295880,2365,2365,2365,2365,0
|
|
20250103,135300,8295880,2365,2365,2365,2365,0
|
|
20250103,135200,8295880,2365,2365,2365,2365,10
|
|
20250103,135100,8272230,2365,2365,2365,2365,0
|
|
20250103,135000,8272230,2365,2365,2365,2365,0
|
|
20250103,134900,8272230,2365,2365,2365,2365,0
|
|
20250103,134800,8272230,2365,2365,2365,2365,0
|
|
20250103,134700,8272230,2365,2365,2365,2365,0
|
|
20250103,134600,8272230,2365,2365,2365,2365,0
|
|
20250103,134500,8272230,2365,2365,2365,2365,0
|
|
20250103,134400,8272230,2365,2365,2365,2365,0
|
|
20250103,134300,8272230,2365,2365,2365,2365,0
|
|
20250103,134200,8272230,2365,2365,2365,2365,0
|
|
20250103,134100,8272230,2365,2365,2365,2365,200
|
|
20250103,134000,7799230,2365,2365,2365,2365,0
|
|
20250103,133900,7799230,2365,2365,2365,2365,0
|
|
20250103,133800,7799230,2365,2365,2365,2365,2
|
|
20250103,133700,7794500,2360,2360,2360,2360,0
|
|
20250103,133600,7794500,2360,2360,2360,2360,0
|
|
20250103,133500,7794500,2360,2360,2360,2360,195
|
|
20250103,133400,7334300,2360,2360,2360,2360,0
|
|
20250103,133300,7334300,2360,2360,2360,2360,0
|
|
20250103,133200,7334300,2360,2360,2360,2360,0
|
|
20250103,133100,7334300,2360,2360,2360,2360,0
|
|
20250103,133000,7334300,2360,2360,2360,2360,0
|
|
20250103,132900,7334300,2360,2360,2360,2360,6
|
|
20250103,132800,7320140,2360,2360,2360,2360,0
|
|
20250103,132700,7320140,2360,2360,2360,2360,0
|
|
20250103,132600,7320140,2360,2360,2360,2360,0
|
|
20250103,132500,7320140,2360,2360,2360,2360,0
|
|
20250103,132400,7320140,2360,2360,2360,2360,303
|
|
20250103,132300,6605060,2360,2360,2360,2360,0
|
|
20250103,132200,6605060,2360,2360,2360,2360,11
|
|
20250103,132100,6579100,2360,2360,2360,2360,5
|
|
20250103,132000,6567300,2360,2360,2360,2360,30
|
|
20250103,131900,6496500,2360,2360,2360,2360,29
|
|
20250103,131800,6428060,2360,2360,2360,2360,1
|
|
20250103,131700,6425700,2360,2360,2360,2360,0
|
|
20250103,131600,6425700,2360,2360,2360,2360,0
|
|
20250103,131500,6425700,2360,2360,2360,2360,0
|
|
20250103,131400,6425700,2360,2360,2360,2360,0
|
|
20250103,131300,6425700,2360,2360,2360,2360,7
|
|
20250103,131200,6409180,2360,2360,2360,2360,0
|
|
20250103,131100,6409180,2360,2360,2360,2360,2
|
|
20250103,131000,6404460,2360,2360,2360,2360,0
|
|
20250103,130900,6404460,2360,2360,2360,2360,0
|
|
20250103,130800,6404460,2360,2360,2360,2360,0
|
|
20250103,130700,6404460,2360,2360,2360,2360,0
|
|
20250103,130600,6404460,2360,2360,2360,2360,0
|
|
20250103,130500,6404460,2360,2360,2360,2360,25
|
|
20250103,130400,6345460,2360,2360,2360,2360,55
|
|
20250103,130300,6215660,2360,2360,2360,2360,20
|
|
20250103,130200,6168460,2360,2360,2360,2360,3
|
|
20250103,130100,6161380,2360,2360,2360,2360,32
|
|
20250103,130000,6085860,2360,2360,2360,2360,121
|
|
20250103,125900,5800300,2360,2360,2360,2360,0
|
|
20250103,125800,5800300,2360,2365,2365,2360,288
|
|
20250103,125700,5119335,2365,2365,2365,2365,0
|
|
20250103,125600,5119335,2365,2365,2365,2365,10
|
|
20250103,125500,5095685,2365,2365,2365,2365,10
|
|
20250103,125400,5072035,2365,2365,2365,2365,4
|
|
20250103,125300,5062575,2365,2365,2365,2365,0
|
|
20250103,125200,5062575,2365,2365,2365,2365,0
|
|
20250103,125100,5062575,2365,2365,2365,2365,0
|
|
20250103,125000,5062575,2365,2365,2365,2365,6
|
|
20250103,124900,5048385,2365,2365,2365,2365,0
|
|
20250103,124800,5048385,2365,2365,2365,2365,0
|
|
20250103,124700,5048385,2365,2365,2365,2365,0
|
|
20250103,124600,5048385,2365,2365,2365,2365,0
|
|
20250103,124500,5048385,2365,2365,2365,2365,0
|
|
20250103,124400,5048385,2365,2365,2365,2365,0
|
|
20250103,124300,5048385,2365,2365,2365,2365,0
|
|
20250103,124200,5048385,2365,2365,2365,2365,0
|
|
20250103,124100,5048385,2365,2365,2365,2365,0
|
|
20250103,124000,5048385,2365,2365,2365,2365,0
|
|
20250103,123900,5048385,2365,2365,2365,2365,0
|
|
20250103,123800,5048385,2365,2365,2365,2365,0
|
|
20250103,123700,5048385,2365,2365,2365,2365,5
|
|
20250103,123600,5036560,2365,2365,2365,2365,0
|
|
20250103,123500,5036560,2365,2365,2365,2365,0
|
|
20250103,123400,5036560,2365,2365,2365,2365,0
|
|
20250103,123300,5036560,2365,2365,2365,2365,0
|
|
20250103,123200,5036560,2365,2365,2365,2365,0
|
|
20250103,123100,5036560,2365,2365,2365,2365,0
|
|
20250103,123000,5036560,2365,2365,2365,2365,0
|
|
20250103,122900,5036560,2365,2365,2365,2365,5
|
|
20250103,122800,5024735,2365,2365,2365,2365,1
|
|
20250103,122700,5022370,2365,2365,2365,2365,0
|
|
20250103,122600,5022370,2365,2365,2365,2365,0
|
|
20250103,122500,5022370,2365,2365,2365,2365,0
|
|
20250103,122400,5022370,2365,2365,2365,2365,22
|
|
20250103,122300,4970340,2365,2365,2365,2365,0
|
|
20250103,122200,4970340,2365,2365,2365,2365,0
|
|
20250103,122100,4970340,2365,2365,2365,2365,0
|
|
20250103,122000,4970340,2365,2365,2365,2365,0
|
|
20250103,121900,4970340,2365,2365,2365,2365,0
|
|
20250103,121800,4970340,2365,2365,2365,2365,0
|
|
20250103,121700,4970340,2365,2365,2365,2365,0
|
|
20250103,121600,4970340,2365,2365,2365,2365,0
|
|
20250103,121500,4970340,2365,2365,2365,2365,0
|
|
20250103,121400,4970340,2365,2365,2365,2365,0
|
|
20250103,121300,4970340,2365,2365,2365,2365,0
|
|
20250103,121200,4970340,2365,2365,2365,2365,0
|
|
20250103,121100,4970340,2365,2365,2365,2365,0
|
|
20250103,121000,4970340,2365,2365,2365,2365,0
|
|
20250103,120900,4970340,2365,2365,2365,2365,0
|
|
20250103,120800,4970340,2365,2365,2365,2365,0
|
|
20250103,120700,4970340,2365,2365,2365,2365,0
|
|
20250103,120600,4970340,2365,2365,2365,2365,0
|
|
20250103,120500,4970340,2365,2365,2365,2365,15
|
|
20250103,120400,4934865,2365,2365,2365,2365,5
|
|
20250103,120300,4923040,2365,2365,2365,2365,0
|
|
20250103,120200,4923040,2365,2365,2365,2365,0
|
|
20250103,120100,4923040,2365,2365,2365,2365,0
|
|
20250103,120000,4923040,2365,2365,2365,2365,0
|
|
20250103,115900,4923040,2365,2365,2365,2365,0
|
|
20250103,115800,4923040,2365,2365,2365,2365,5
|
|
20250103,115700,4911215,2360,2360,2360,2360,0
|
|
20250103,115600,4911215,2360,2360,2360,2360,0
|
|
20250103,115500,4911215,2360,2360,2360,2360,0
|
|
20250103,115400,4911215,2360,2360,2360,2360,0
|
|
20250103,115300,4911215,2360,2360,2360,2360,0
|
|
20250103,115200,4911215,2360,2360,2360,2360,1
|
|
20250103,115100,4908855,2365,2365,2365,2365,0
|
|
20250103,115000,4908855,2365,2365,2365,2365,0
|
|
20250103,114900,4908855,2365,2365,2365,2365,0
|
|
20250103,114800,4908855,2365,2365,2365,2365,0
|
|
20250103,114700,4908855,2365,2365,2365,2365,0
|
|
20250103,114600,4908855,2365,2365,2365,2365,0
|
|
20250103,114500,4908855,2365,2365,2365,2365,0
|
|
20250103,114400,4908855,2365,2365,2365,2365,0
|
|
20250103,114300,4908855,2365,2365,2365,2365,0
|
|
20250103,114200,4908855,2365,2365,2365,2365,0
|
|
20250103,114100,4908855,2365,2365,2365,2365,0
|
|
20250103,114000,4908855,2365,2365,2365,2365,0
|
|
20250103,113900,4908855,2365,2365,2365,2365,0
|
|
20250103,113800,4908855,2365,2365,2365,2365,0
|
|
20250103,113700,4908855,2365,2365,2365,2365,0
|
|
20250103,113600,4908855,2365,2365,2365,2365,0
|
|
20250103,113500,4908855,2365,2365,2365,2365,0
|
|
20250103,113400,4908855,2365,2365,2365,2365,0
|
|
20250103,113300,4908855,2365,2365,2365,2365,0
|
|
20250103,113200,4908855,2365,2365,2365,2365,5
|
|
20250103,113100,4897030,2365,2365,2365,2365,13
|
|
20250103,113000,4866285,2365,2365,2365,2365,0
|
|
20250103,112900,4866285,2365,2365,2365,2365,0
|
|
20250103,112800,4866285,2365,2365,2365,2365,0
|
|
20250103,112700,4866285,2365,2365,2365,2365,0
|
|
20250103,112600,4866285,2365,2365,2365,2365,0
|
|
20250103,112500,4866285,2365,2365,2365,2365,0
|
|
20250103,112400,4866285,2365,2365,2365,2365,0
|
|
20250103,112300,4866285,2365,2365,2365,2365,0
|
|
20250103,112200,4866285,2365,2365,2365,2365,0
|
|
20250103,112100,4866285,2365,2365,2365,2365,0
|
|
20250103,112000,4866285,2365,2365,2365,2365,0
|
|
20250103,111900,4866285,2365,2365,2365,2365,0
|
|
20250103,111800,4866285,2365,2365,2365,2365,0
|
|
20250103,111700,4866285,2365,2365,2365,2365,0
|
|
20250103,111600,4866285,2365,2365,2365,2365,0
|
|
20250103,111500,4866285,2365,2365,2365,2365,0
|
|
20250103,111400,4866285,2365,2365,2365,2365,0
|
|
20250103,111300,4866285,2365,2365,2365,2365,0
|
|
20250103,111200,4866285,2365,2365,2365,2365,1
|
|
20250103,111100,4863920,2365,2365,2365,2365,7
|
|
20250103,111000,4847365,2365,2365,2365,2365,10
|
|
20250103,110900,4823715,2365,2360,2365,2360,22
|
|
20250103,110800,4771715,2360,2360,2360,2360,20
|
|
20250103,110700,4724515,2345,2345,2345,2345,0
|
|
20250103,110600,4724515,2345,2345,2345,2345,0
|
|
20250103,110500,4724515,2345,2345,2345,2345,0
|
|
20250103,110400,4724515,2345,2345,2345,2345,0
|
|
20250103,110300,4724515,2345,2345,2345,2345,0
|
|
20250103,110200,4724515,2345,2345,2345,2345,0
|
|
20250103,110100,4724515,2345,2345,2345,2345,0
|
|
20250103,110000,4724515,2345,2345,2345,2345,0
|
|
20250103,105900,4724515,2345,2345,2345,2345,0
|
|
20250103,105800,4724515,2345,2345,2345,2345,0
|
|
20250103,105700,4724515,2345,2345,2345,2345,0
|
|
20250103,105600,4724515,2345,2355,2355,2345,253
|
|
20250103,105500,4129560,2360,2360,2360,2360,6
|
|
20250103,105400,4115400,2360,2360,2360,2360,0
|
|
20250103,105300,4115400,2360,2360,2360,2360,0
|
|
20250103,105200,4115400,2360,2360,2360,2360,0
|
|
20250103,105100,4115400,2360,2360,2360,2360,0
|
|
20250103,105000,4115400,2360,2360,2360,2360,0
|
|
20250103,104900,4115400,2360,2360,2360,2360,0
|
|
20250103,104800,4115400,2360,2360,2360,2360,20
|
|
20250103,104700,4068200,2360,2360,2360,2360,0
|
|
20250103,104600,4068200,2360,2360,2360,2360,0
|
|
20250103,104500,4068200,2360,2360,2360,2360,0
|
|
20250103,104400,4068200,2360,2360,2360,2360,0
|
|
20250103,104300,4068200,2360,2360,2360,2360,0
|
|
20250103,104200,4068200,2360,2360,2360,2360,0
|
|
20250103,104100,4068200,2360,2360,2360,2360,0
|
|
20250103,104000,4068200,2360,2360,2360,2360,0
|
|
20250103,103900,4068200,2360,2360,2360,2360,0
|
|
20250103,103800,4068200,2360,2360,2360,2360,13
|
|
20250103,103700,4037520,2360,2360,2360,2360,0
|
|
20250103,103600,4037520,2360,2360,2360,2360,0
|
|
20250103,103500,4037520,2360,2360,2360,2360,0
|
|
20250103,103400,4037520,2360,2360,2360,2360,2
|
|
20250103,103300,4032800,2360,2360,2360,2360,20
|
|
20250103,103200,3985600,2360,2360,2360,2360,15
|
|
20250103,103100,3950200,2360,2360,2360,2360,0
|
|
20250103,103000,3950200,2360,2360,2360,2360,0
|
|
20250103,102900,3950200,2360,2360,2360,2360,0
|
|
20250103,102800,3950200,2360,2360,2360,2360,0
|
|
20250103,102700,3950200,2360,2360,2360,2360,11
|
|
20250103,102600,3924240,2360,2360,2360,2360,0
|
|
20250103,102500,3924240,2360,2360,2360,2360,2
|
|
20250103,102400,3919520,2360,2360,2360,2360,0
|
|
20250103,102300,3919520,2360,2360,2360,2360,6
|
|
20250103,102200,3905360,2360,2360,2360,2360,0
|
|
20250103,102100,3905360,2360,2360,2360,2360,369
|
|
20250103,102000,3034520,2360,2360,2360,2360,0
|
|
20250103,101900,3034520,2360,2360,2360,2360,2
|
|
20250103,101800,3029800,2360,2360,2360,2360,32
|
|
20250103,101700,2954280,2360,2360,2360,2360,0
|
|
20250103,101600,2954280,2360,2360,2360,2360,0
|
|
20250103,101500,2954280,2360,2360,2360,2360,0
|
|
20250103,101400,2954280,2360,2360,2360,2360,13
|
|
20250103,101300,2923600,2360,2360,2360,2360,0
|
|
20250103,101200,2923600,2360,2360,2360,2360,5
|
|
20250103,101100,2911800,2360,2360,2360,2360,0
|
|
20250103,101000,2911800,2360,2360,2360,2360,0
|
|
20250103,100900,2911800,2360,2360,2360,2360,0
|
|
20250103,100800,2911800,2360,2360,2360,2360,0
|
|
20250103,100700,2911800,2360,2360,2360,2360,200
|
|
20250103,100600,2439800,2360,2365,2365,2360,27
|
|
20250103,100500,2376055,2365,2365,2365,2365,5
|
|
20250103,100400,2364230,2365,2365,2365,2365,0
|
|
20250103,100300,2364230,2365,2365,2365,2365,4
|
|
20250103,100200,2354770,2365,2365,2365,2365,1
|
|
20250103,100100,2352405,2365,2365,2365,2365,0
|
|
20250103,100000,2352405,2365,2365,2365,2365,18
|
|
20250103,095900,2309835,2365,2365,2365,2365,0
|
|
20250103,095800,2309835,2365,2365,2365,2365,0
|
|
20250103,095700,2309835,2365,2365,2365,2365,0
|
|
20250103,095600,2309835,2365,2365,2365,2365,0
|
|
20250103,095500,2309835,2365,2365,2365,2365,0
|
|
20250103,095400,2309835,2365,2365,2365,2365,0
|
|
20250103,095300,2309835,2365,2360,2365,2360,2
|
|
20250103,095200,2305110,2365,2365,2365,2365,0
|
|
20250103,095100,2305110,2365,2365,2365,2365,7
|
|
20250103,095000,2288555,2365,2365,2365,2365,0
|
|
20250103,094900,2288555,2365,2365,2365,2365,0
|
|
20250103,094800,2288555,2365,2365,2365,2365,0
|
|
20250103,094700,2288555,2365,2365,2365,2365,22
|
|
20250103,094600,2236525,2365,2365,2365,2365,0
|
|
20250103,094500,2236525,2365,2365,2365,2365,2
|
|
20250103,094400,2231795,2365,2365,2365,2365,2
|
|
20250103,094300,2227065,2360,2360,2360,2360,20
|
|
20250103,094200,2179865,2355,2355,2355,2355,187
|
|
20250103,094100,1739480,2355,2355,2355,2355,27
|
|
20250103,094000,1675895,2355,2355,2355,2355,0
|
|
20250103,093900,1675895,2355,2355,2355,2355,100
|
|
20250103,093800,1440395,2345,2345,2345,2345,0
|
|
20250103,093700,1440395,2345,2345,2345,2345,0
|
|
20250103,093600,1440395,2345,2355,2355,2345,16
|
|
20250103,093500,1402785,2355,2355,2355,2355,106
|
|
20250103,093400,1153155,2355,2355,2355,2355,152
|
|
20250103,093300,795195,2355,2355,2355,2355,19
|
|
20250103,093200,750450,2350,2355,2355,2350,265
|
|
20250103,093100,126445,2355,2355,2355,2355,0
|
|
20250103,093000,126445,2355,2355,2355,2355,0
|
|
20250103,092900,126445,2355,2355,2355,2355,4
|
|
20250103,092800,117025,2350,2350,2350,2350,1
|
|
20250103,092700,114675,2355,2350,2355,2350,8
|
|
20250103,092600,95870,2345,2345,2345,2345,0
|
|
20250103,092500,95870,2345,2345,2345,2345,0
|
|
20250103,092400,95870,2345,2345,2345,2345,0
|
|
20250103,092300,95870,2345,2345,2345,2345,0
|
|
20250103,092200,95870,2345,2345,2345,2345,0
|
|
20250103,092100,95870,2345,2345,2345,2345,0
|
|
20250103,092000,95870,2345,2345,2345,2345,8
|
|
20250103,091900,77110,2345,2345,2345,2345,0
|
|
20250103,091800,77110,2345,2345,2345,2345,0
|
|
20250103,091700,77110,2345,2345,2345,2345,0
|
|
20250103,091600,77110,2345,2345,2345,2345,0
|
|
20250103,091500,77110,2345,2345,2345,2345,0
|
|
20250103,091400,77110,2345,2345,2345,2345,0
|
|
20250103,091300,77110,2345,2345,2345,2345,0
|
|
20250103,091200,77110,2345,2345,2345,2345,0
|
|
20250103,091100,77110,2345,2345,2345,2345,0
|
|
20250103,091000,77110,2345,2345,2345,2345,0
|
|
20250103,090900,77110,2345,2345,2345,2345,1
|
|
20250103,090800,74765,2345,2345,2345,2345,0
|
|
20250103,090700,74765,2345,2345,2345,2345,0
|
|
20250103,090600,74765,2345,2345,2345,2345,1
|
|
20250103,090500,72420,2340,2340,2340,2340,0
|
|
20250103,090400,72420,2340,2340,2340,2340,0
|
|
20250103,090300,72420,2340,2340,2340,2340,0
|
|
20250103,090200,72420,2340,2340,2340,2340,0
|
|
20250103,090100,72420,2340,2340,2340,2340,2
|
|
20250103,090000,67740,2340,2335,2340,2335,29
|