700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,203700,40103515,2425,2425,2425,2425,531
|
|
20250107,203600,40103515,2425,2425,2425,2425,0
|
|
20250107,203500,40103515,2425,2425,2425,2425,0
|
|
20250107,203400,40103515,2425,2425,2425,2425,0
|
|
20250107,203300,40103515,2425,2425,2425,2425,0
|
|
20250107,203200,40103515,2425,2425,2425,2425,0
|
|
20250107,203100,40103515,2425,2425,2425,2425,0
|
|
20250107,203000,40103515,2425,2425,2425,2425,0
|
|
20250107,202900,40103515,2425,2425,2425,2425,0
|
|
20250107,202800,40103515,2425,2425,2425,2425,0
|
|
20250107,202700,40103515,2425,2425,2425,2425,0
|
|
20250107,202600,40103515,2425,2425,2425,2425,0
|
|
20250107,202500,40103515,2425,2425,2425,2425,0
|
|
20250107,202400,40103515,2425,2425,2425,2425,0
|
|
20250107,202300,40103515,2425,2425,2425,2425,0
|
|
20250107,202200,40103515,2425,2425,2425,2425,0
|
|
20250107,202100,40103515,2425,2425,2425,2425,0
|
|
20250107,202000,40103515,2425,2425,2425,2425,0
|
|
20250107,201900,40103515,2425,2425,2425,2425,0
|
|
20250107,201800,40103515,2425,2425,2425,2425,0
|
|
20250107,201700,40103515,2425,2425,2425,2425,0
|
|
20250107,201600,40103515,2425,2425,2425,2425,0
|
|
20250107,201500,40103515,2425,2425,2425,2425,0
|
|
20250107,201400,40103515,2425,2425,2425,2425,0
|
|
20250107,201300,40103515,2425,2425,2425,2425,0
|
|
20250107,201200,40103515,2425,2425,2425,2425,0
|
|
20250107,201100,40103515,2425,2425,2425,2425,0
|
|
20250107,201000,40103515,2425,2425,2425,2425,0
|
|
20250107,200900,40103515,2425,2425,2425,2425,0
|
|
20250107,200800,40103515,2425,2425,2425,2425,0
|
|
20250107,200700,40103515,2425,2425,2425,2425,531
|
|
20250107,200600,40103515,2425,2425,2425,2425,0
|
|
20250107,200500,40103515,2425,2425,2425,2425,0
|
|
20250107,200400,40103515,2425,2425,2425,2425,0
|
|
20250107,200300,40103515,2425,2425,2425,2425,0
|
|
20250107,200200,40103515,2425,2425,2425,2425,0
|
|
20250107,200100,40103515,2425,2425,2425,2425,0
|
|
20250107,200000,40103515,2425,2425,2425,2425,0
|
|
20250107,195900,40103515,2425,2425,2425,2425,0
|
|
20250107,195800,40103515,2425,2425,2425,2425,0
|
|
20250107,195700,40103515,2425,2425,2425,2425,0
|
|
20250107,195600,40103515,2425,2425,2425,2425,0
|
|
20250107,195500,40103515,2425,2425,2425,2425,0
|
|
20250107,195400,40103515,2425,2425,2425,2425,0
|
|
20250107,195300,40103515,2425,2425,2425,2425,0
|
|
20250107,195200,40103515,2425,2425,2425,2425,0
|
|
20250107,195100,40103515,2425,2425,2425,2425,0
|
|
20250107,195000,40103515,2425,2425,2425,2425,0
|
|
20250107,194900,40103515,2425,2425,2425,2425,0
|
|
20250107,194800,40103515,2425,2425,2425,2425,0
|
|
20250107,194700,40103515,2425,2425,2425,2425,0
|
|
20250107,194600,40103515,2425,2425,2425,2425,0
|
|
20250107,194500,40103515,2425,2425,2425,2425,0
|
|
20250107,194400,40103515,2425,2425,2425,2425,0
|
|
20250107,194300,40103515,2425,2425,2425,2425,0
|
|
20250107,194200,40103515,2425,2425,2425,2425,0
|
|
20250107,194100,40103515,2425,2425,2425,2425,0
|
|
20250107,194000,40103515,2425,2425,2425,2425,0
|
|
20250107,193900,40103515,2425,2425,2425,2425,0
|
|
20250107,193800,40103515,2425,2425,2425,2425,0
|
|
20250107,193700,40103515,2425,2425,2425,2425,531
|
|
20250107,193600,40103515,2425,2425,2425,2425,0
|
|
20250107,193500,40103515,2425,2425,2425,2425,0
|
|
20250107,193400,40103515,2425,2425,2425,2425,0
|
|
20250107,193300,40103515,2425,2425,2425,2425,0
|
|
20250107,193200,40103515,2425,2425,2425,2425,0
|
|
20250107,193100,40103515,2425,2425,2425,2425,0
|
|
20250107,193000,40103515,2425,2425,2425,2425,0
|
|
20250107,192900,40103515,2425,2425,2425,2425,0
|
|
20250107,192800,40103515,2425,2425,2425,2425,0
|
|
20250107,192700,40103515,2425,2425,2425,2425,0
|
|
20250107,192600,40103515,2425,2425,2425,2425,0
|
|
20250107,192500,40103515,2425,2425,2425,2425,0
|
|
20250107,192400,40103515,2425,2425,2425,2425,0
|
|
20250107,192300,40103515,2425,2425,2425,2425,0
|
|
20250107,192200,40103515,2425,2425,2425,2425,0
|
|
20250107,192100,40103515,2425,2425,2425,2425,0
|
|
20250107,192000,40103515,2425,2425,2425,2425,0
|
|
20250107,191900,40103515,2425,2425,2425,2425,0
|
|
20250107,191800,40103515,2425,2425,2425,2425,0
|
|
20250107,191700,40103515,2425,2425,2425,2425,0
|
|
20250107,191600,40103515,2425,2425,2425,2425,0
|
|
20250107,191500,40103515,2425,2425,2425,2425,0
|
|
20250107,191400,40103515,2425,2425,2425,2425,0
|
|
20250107,191300,40103515,2425,2425,2425,2425,0
|
|
20250107,191200,40103515,2425,2425,2425,2425,0
|
|
20250107,191100,40103515,2425,2425,2425,2425,0
|
|
20250107,191000,40103515,2425,2425,2425,2425,0
|
|
20250107,190900,40103515,2425,2425,2425,2425,0
|
|
20250107,190800,40103515,2425,2425,2425,2425,0
|
|
20250107,190700,40103515,2425,2425,2425,2425,531
|
|
20250107,190600,40103515,2425,2425,2425,2425,0
|
|
20250107,190500,40103515,2425,2425,2425,2425,0
|
|
20250107,190400,40103515,2425,2425,2425,2425,0
|
|
20250107,190300,40103515,2425,2425,2425,2425,0
|
|
20250107,190200,40103515,2425,2425,2425,2425,0
|
|
20250107,190100,40103515,2425,2425,2425,2425,0
|
|
20250107,190000,40103515,2425,2425,2425,2425,0
|
|
20250107,185900,40103515,2425,2425,2425,2425,0
|
|
20250107,185800,40103515,2425,2425,2425,2425,0
|
|
20250107,185700,40103515,2425,2425,2425,2425,0
|
|
20250107,185600,40103515,2425,2425,2425,2425,0
|
|
20250107,185500,40103515,2425,2425,2425,2425,0
|
|
20250107,185400,40103515,2425,2425,2425,2425,0
|
|
20250107,185300,40103515,2425,2425,2425,2425,0
|
|
20250107,185200,40103515,2425,2425,2425,2425,0
|
|
20250107,185100,40103515,2425,2425,2425,2425,0
|
|
20250107,185000,40103515,2425,2425,2425,2425,0
|
|
20250107,184900,40103515,2425,2425,2425,2425,0
|
|
20250107,184800,40103515,2425,2425,2425,2425,0
|
|
20250107,184700,40103515,2425,2425,2425,2425,0
|
|
20250107,184600,40103515,2425,2425,2425,2425,0
|
|
20250107,184500,40103515,2425,2425,2425,2425,0
|
|
20250107,184400,40103515,2425,2425,2425,2425,0
|
|
20250107,184300,40103515,2425,2425,2425,2425,0
|
|
20250107,184200,40103515,2425,2425,2425,2425,0
|
|
20250107,184100,40103515,2425,2425,2425,2425,0
|
|
20250107,184000,40103515,2425,2425,2425,2425,0
|
|
20250107,183900,40103515,2425,2425,2425,2425,0
|
|
20250107,183800,40103515,2425,2425,2425,2425,0
|
|
20250107,183700,40103515,2425,2425,2425,2425,531
|
|
20250107,183600,40103515,2425,2425,2425,2425,0
|
|
20250107,183500,40103515,2425,2425,2425,2425,0
|
|
20250107,183400,40103515,2425,2425,2425,2425,0
|
|
20250107,183300,40103515,2425,2425,2425,2425,0
|
|
20250107,183200,40103515,2425,2425,2425,2425,0
|
|
20250107,183100,40103515,2425,2425,2425,2425,0
|
|
20250107,183000,40103515,2425,2425,2425,2425,0
|
|
20250107,182900,40103515,2425,2425,2425,2425,0
|
|
20250107,182800,40103515,2425,2425,2425,2425,0
|
|
20250107,182700,40103515,2425,2425,2425,2425,0
|
|
20250107,182600,40103515,2425,2425,2425,2425,0
|
|
20250107,182500,40103515,2425,2425,2425,2425,0
|
|
20250107,182400,40103515,2425,2425,2425,2425,0
|
|
20250107,182300,40103515,2425,2425,2425,2425,0
|
|
20250107,182200,40103515,2425,2425,2425,2425,0
|
|
20250107,182100,40103515,2425,2425,2425,2425,0
|
|
20250107,182000,40103515,2425,2425,2425,2425,0
|
|
20250107,181900,40103515,2425,2425,2425,2425,0
|
|
20250107,181800,40103515,2425,2425,2425,2425,0
|
|
20250107,181700,40103515,2425,2425,2425,2425,0
|
|
20250107,181600,40103515,2425,2425,2425,2425,0
|
|
20250107,181500,40103515,2425,2425,2425,2425,0
|
|
20250107,181400,40103515,2425,2425,2425,2425,0
|
|
20250107,181300,40103515,2425,2425,2425,2425,0
|
|
20250107,181200,40103515,2425,2425,2425,2425,0
|
|
20250107,181100,40103515,2425,2425,2425,2425,0
|
|
20250107,181000,40103515,2425,2425,2425,2425,0
|
|
20250107,180900,40103515,2425,2425,2425,2425,0
|
|
20250107,180800,40103515,2425,2425,2425,2425,0
|
|
20250107,180700,40103515,2425,2425,2425,2425,531
|
|
20250107,180600,40103515,2425,2425,2425,2425,0
|
|
20250107,180500,40103515,2425,2425,2425,2425,0
|
|
20250107,180400,40103515,2425,2425,2425,2425,0
|
|
20250107,180300,40103515,2425,2425,2425,2425,0
|
|
20250107,180200,40103515,2425,2425,2425,2425,0
|
|
20250107,180100,40103515,2425,2425,2425,2425,0
|
|
20250107,180000,40103515,2425,2425,2425,2425,0
|
|
20250107,175900,40103515,2425,2425,2425,2425,0
|
|
20250107,175800,40103515,2425,2425,2425,2425,0
|
|
20250107,175700,40103515,2425,2425,2425,2425,0
|
|
20250107,175600,40103515,2425,2425,2425,2425,0
|
|
20250107,175500,40103515,2425,2425,2425,2425,0
|
|
20250107,175400,40103515,2425,2425,2425,2425,0
|
|
20250107,175300,40103515,2425,2425,2425,2425,0
|
|
20250107,175200,40103515,2425,2425,2425,2425,0
|
|
20250107,175100,40103515,2425,2425,2425,2425,0
|
|
20250107,175000,40103515,2425,2425,2425,2425,0
|
|
20250107,174900,40103515,2425,2425,2425,2425,0
|
|
20250107,174800,40103515,2425,2425,2425,2425,0
|
|
20250107,174700,40103515,2425,2425,2425,2425,0
|
|
20250107,174600,40103515,2425,2425,2425,2425,0
|
|
20250107,174500,40103515,2425,2425,2425,2425,0
|
|
20250107,174400,40103515,2425,2425,2425,2425,0
|
|
20250107,174300,40103515,2425,2425,2425,2425,0
|
|
20250107,174200,40103515,2425,2425,2425,2425,0
|
|
20250107,174100,40103515,2425,2425,2425,2425,0
|
|
20250107,174000,40103515,2425,2425,2425,2425,0
|
|
20250107,173900,40103515,2425,2425,2425,2425,0
|
|
20250107,173800,40103515,2425,2425,2425,2425,0
|
|
20250107,173700,40103515,2425,2425,2425,2425,531
|
|
20250107,173600,40103515,2425,2425,2425,2425,0
|
|
20250107,173500,40103515,2425,2425,2425,2425,0
|
|
20250107,173400,40103515,2425,2425,2425,2425,0
|
|
20250107,173300,40103515,2425,2425,2425,2425,0
|
|
20250107,173200,40103515,2425,2425,2425,2425,0
|
|
20250107,173100,40103515,2425,2425,2425,2425,0
|
|
20250107,173000,40103515,2425,2425,2425,2425,0
|
|
20250107,172900,40103515,2425,2425,2425,2425,0
|
|
20250107,172800,40103515,2425,2425,2425,2425,0
|
|
20250107,172700,40103515,2425,2425,2425,2425,0
|
|
20250107,172600,40103515,2425,2425,2425,2425,0
|
|
20250107,172500,40103515,2425,2425,2425,2425,0
|
|
20250107,172400,40103515,2425,2425,2425,2425,0
|
|
20250107,172300,40103515,2425,2425,2425,2425,0
|
|
20250107,172200,40103515,2425,2425,2425,2425,0
|
|
20250107,172100,40103515,2425,2425,2425,2425,0
|
|
20250107,172000,40103515,2425,2425,2425,2425,0
|
|
20250107,171900,40103515,2425,2425,2425,2425,0
|
|
20250107,171800,40103515,2425,2425,2425,2425,0
|
|
20250107,171700,40103515,2425,2425,2425,2425,0
|
|
20250107,171600,40103515,2425,2425,2425,2425,0
|
|
20250107,171500,40103515,2425,2425,2425,2425,0
|
|
20250107,171400,40103515,2425,2425,2425,2425,0
|
|
20250107,171300,40103515,2425,2425,2425,2425,0
|
|
20250107,171200,40103515,2425,2425,2425,2425,0
|
|
20250107,171100,40103515,2425,2425,2425,2425,0
|
|
20250107,171000,40103515,2425,2425,2425,2425,0
|
|
20250107,170900,40103515,2425,2425,2425,2425,0
|
|
20250107,170800,40103515,2425,2425,2425,2425,0
|
|
20250107,170700,40103515,2425,2425,2425,2425,531
|
|
20250107,170600,40103515,2425,2425,2425,2425,0
|
|
20250107,170500,40103515,2425,2425,2425,2425,0
|
|
20250107,170400,40103515,2425,2425,2425,2425,0
|
|
20250107,170300,40103515,2425,2425,2425,2425,0
|
|
20250107,170200,40103515,2425,2425,2425,2425,0
|
|
20250107,170100,40103515,2425,2425,2425,2425,0
|
|
20250107,170000,40103515,2425,2425,2425,2425,0
|
|
20250107,165900,40103515,2425,2425,2425,2425,0
|
|
20250107,165800,40103515,2425,2425,2425,2425,0
|
|
20250107,165700,40103515,2425,2425,2425,2425,0
|
|
20250107,165600,40103515,2425,2425,2425,2425,0
|
|
20250107,165500,40103515,2425,2425,2425,2425,0
|
|
20250107,165400,40103515,2425,2425,2425,2425,0
|
|
20250107,165300,40103515,2425,2425,2425,2425,0
|
|
20250107,165200,40103515,2425,2425,2425,2425,0
|
|
20250107,165100,40103515,2425,2425,2425,2425,0
|
|
20250107,165000,40103515,2425,2425,2425,2425,0
|
|
20250107,164900,40103515,2425,2425,2425,2425,0
|
|
20250107,164800,40103515,2425,2425,2425,2425,0
|
|
20250107,164700,40103515,2425,2425,2425,2425,0
|
|
20250107,164600,40103515,2425,2425,2425,2425,0
|
|
20250107,164500,40103515,2425,2425,2425,2425,0
|
|
20250107,164400,40103515,2425,2425,2425,2425,0
|
|
20250107,164300,40103515,2425,2425,2425,2425,0
|
|
20250107,164200,40103515,2425,2425,2425,2425,0
|
|
20250107,164100,40103515,2425,2425,2425,2425,0
|
|
20250107,164000,40103515,2425,2425,2425,2425,0
|
|
20250107,163900,40103515,2425,2425,2425,2425,0
|
|
20250107,163800,40103515,2425,2425,2425,2425,0
|
|
20250107,163700,40103515,2425,2425,2425,2425,531
|
|
20250107,163600,40103515,2425,2425,2425,2425,0
|
|
20250107,163500,40103515,2425,2425,2425,2425,0
|
|
20250107,163400,40103515,2425,2425,2425,2425,0
|
|
20250107,163300,40103515,2425,2425,2425,2425,0
|
|
20250107,163200,40103515,2425,2425,2425,2425,0
|
|
20250107,163100,40103515,2425,2425,2425,2425,0
|
|
20250107,163000,40103515,2425,2425,2425,2425,0
|
|
20250107,162900,40103515,2425,2425,2425,2425,0
|
|
20250107,162800,40103515,2425,2425,2425,2425,0
|
|
20250107,162700,40103515,2425,2425,2425,2425,0
|
|
20250107,162600,40103515,2425,2425,2425,2425,0
|
|
20250107,162500,40103515,2425,2425,2425,2425,0
|
|
20250107,162400,40103515,2425,2425,2425,2425,0
|
|
20250107,162300,40103515,2425,2425,2425,2425,0
|
|
20250107,162200,40103515,2425,2425,2425,2425,0
|
|
20250107,162100,40103515,2425,2425,2425,2425,0
|
|
20250107,162000,40103515,2425,2425,2425,2425,0
|
|
20250107,161900,40103515,2425,2425,2425,2425,0
|
|
20250107,161800,40103515,2425,2425,2425,2425,0
|
|
20250107,161700,40103515,2425,2425,2425,2425,0
|
|
20250107,161600,40103515,2425,2425,2425,2425,0
|
|
20250107,161500,40103515,2425,2425,2425,2425,0
|
|
20250107,161400,40103515,2425,2425,2425,2425,0
|
|
20250107,161300,40103515,2425,2425,2425,2425,0
|
|
20250107,161200,40103515,2425,2425,2425,2425,0
|
|
20250107,161100,40103515,2425,2425,2425,2425,0
|
|
20250107,161000,40103515,2425,2425,2425,2425,0
|
|
20250107,160900,40103515,2425,2425,2425,2425,0
|
|
20250107,160800,40103515,2425,2425,2425,2425,0
|
|
20250107,160700,40103515,2425,2425,2425,2425,531
|
|
20250107,160600,40103515,2425,2425,2425,2425,0
|
|
20250107,160500,40103515,2425,2425,2425,2425,0
|
|
20250107,160400,40103515,2425,2425,2425,2425,0
|
|
20250107,160300,40103515,2425,2425,2425,2425,0
|
|
20250107,160200,40103515,2425,2425,2425,2425,0
|
|
20250107,160100,40103515,2425,2425,2425,2425,0
|
|
20250107,160000,40103515,2425,2425,2425,2425,0
|
|
20250107,155900,40103515,2425,2425,2425,2425,0
|
|
20250107,155800,40103515,2425,2425,2425,2425,0
|
|
20250107,155700,40103515,2425,2425,2425,2425,0
|
|
20250107,155600,40103515,2425,2425,2425,2425,0
|
|
20250107,155500,40103515,2425,2425,2425,2425,0
|
|
20250107,155400,40103515,2425,2425,2425,2425,0
|
|
20250107,155300,40103515,2425,2425,2425,2425,0
|
|
20250107,155200,40103515,2425,2425,2425,2425,0
|
|
20250107,155100,40103515,2425,2425,2425,2425,0
|
|
20250107,155000,40103515,2425,2425,2425,2425,0
|
|
20250107,154900,40103515,2425,2425,2425,2425,0
|
|
20250107,154800,40103515,2425,2425,2425,2425,0
|
|
20250107,154700,40103515,2425,2425,2425,2425,0
|
|
20250107,154600,40103515,2425,2425,2425,2425,0
|
|
20250107,154500,40103515,2425,2425,2425,2425,0
|
|
20250107,154400,40103515,2425,2425,2425,2425,0
|
|
20250107,154300,40103515,2425,2425,2425,2425,0
|
|
20250107,154200,40103515,2425,2425,2425,2425,0
|
|
20250107,154100,40103515,2425,2425,2425,2425,0
|
|
20250107,154000,40103515,2425,2425,2425,2425,0
|
|
20250107,153900,40103515,2425,2425,2425,2425,0
|
|
20250107,153800,40103515,2425,2425,2425,2425,0
|
|
20250107,153700,40103515,2425,2425,2425,2425,531
|
|
20250107,153600,40103515,2425,2425,2425,2425,0
|
|
20250107,153500,40103515,2425,2425,2425,2425,0
|
|
20250107,153400,40103515,2425,2425,2425,2425,0
|
|
20250107,153300,40103515,2425,2425,2425,2425,0
|
|
20250107,153200,40103515,2425,2425,2425,2425,0
|
|
20250107,153100,40103515,2425,2425,2425,2425,0
|
|
20250107,153000,40103515,2425,2425,2425,2425,531
|
|
20250107,152900,38815840,2425,2425,2425,2425,0
|
|
20250107,152800,38815840,2425,2425,2425,2425,0
|
|
20250107,152700,38815840,2425,2425,2425,2425,0
|
|
20250107,152600,38815840,2425,2425,2425,2425,0
|
|
20250107,152500,38815840,2425,2425,2425,2425,0
|
|
20250107,152400,38815840,2425,2425,2425,2425,0
|
|
20250107,152300,38815840,2425,2425,2425,2425,0
|
|
20250107,152200,38815840,2425,2425,2425,2425,0
|
|
20250107,152100,38815840,2425,2425,2425,2425,0
|
|
20250107,152000,38815840,2425,2425,2425,2425,0
|
|
20250107,151900,38815840,2425,2425,2425,2425,1
|
|
20250107,151800,38813415,2420,2425,2425,2420,435
|
|
20250107,151700,37758615,2425,2425,2425,2425,0
|
|
20250107,151600,37758615,2425,2425,2430,2425,22
|
|
20250107,151500,37705260,2425,2415,2425,2415,529
|
|
20250107,151400,36425135,2420,2420,2420,2420,0
|
|
20250107,151300,36425135,2420,2420,2420,2420,0
|
|
20250107,151200,36425135,2420,2420,2420,2420,0
|
|
20250107,151100,36425135,2420,2420,2420,2420,0
|
|
20250107,151000,36425135,2420,2420,2420,2420,0
|
|
20250107,150900,36425135,2420,2420,2420,2420,0
|
|
20250107,150800,36425135,2420,2420,2420,2420,0
|
|
20250107,150700,36425135,2420,2420,2420,2420,1
|
|
20250107,150600,36422715,2415,2415,2415,2415,25
|
|
20250107,150500,36362340,2415,2415,2415,2415,0
|
|
20250107,150400,36362340,2415,2415,2415,2415,76
|
|
20250107,150300,36178800,2415,2415,2415,2415,321
|
|
20250107,150200,35403585,2415,2415,2415,2415,13
|
|
20250107,150100,35372190,2415,2415,2415,2415,0
|
|
20250107,150000,35372190,2415,2415,2415,2415,550
|
|
20250107,145900,34043940,2420,2420,2420,2420,45
|
|
20250107,145800,33935040,2420,2420,2420,2420,0
|
|
20250107,145700,33935040,2420,2420,2420,2420,0
|
|
20250107,145600,33935040,2420,2420,2420,2420,0
|
|
20250107,145500,33935040,2420,2420,2420,2420,0
|
|
20250107,145400,33935040,2420,2420,2420,2420,0
|
|
20250107,145300,33935040,2420,2420,2420,2420,0
|
|
20250107,145200,33935040,2420,2420,2420,2420,0
|
|
20250107,145100,33935040,2420,2420,2420,2420,0
|
|
20250107,145000,33935040,2420,2420,2420,2420,0
|
|
20250107,144900,33935040,2420,2420,2420,2420,0
|
|
20250107,144800,33935040,2420,2420,2420,2420,0
|
|
20250107,144700,33935040,2420,2420,2420,2420,0
|
|
20250107,144600,33935040,2420,2420,2420,2420,0
|
|
20250107,144500,33935040,2420,2420,2420,2420,0
|
|
20250107,144400,33935040,2420,2425,2425,2420,100
|
|
20250107,144300,33692985,2430,2430,2430,2430,0
|
|
20250107,144200,33692985,2430,2430,2430,2430,0
|
|
20250107,144100,33692985,2430,2430,2430,2430,0
|
|
20250107,144000,33692985,2430,2430,2430,2430,0
|
|
20250107,143900,33692985,2430,2430,2430,2430,0
|
|
20250107,143800,33692985,2430,2430,2430,2430,5
|
|
20250107,143700,33680835,2425,2425,2425,2425,0
|
|
20250107,143600,33680835,2425,2425,2425,2425,0
|
|
20250107,143500,33680835,2425,2425,2425,2425,111
|
|
20250107,143400,33411660,2425,2425,2425,2425,0
|
|
20250107,143300,33411660,2425,2425,2425,2425,211
|
|
20250107,143200,32899985,2430,2430,2430,2430,0
|
|
20250107,143100,32899985,2430,2430,2430,2430,0
|
|
20250107,143000,32899985,2430,2430,2430,2430,1
|
|
20250107,142900,32897555,2430,2430,2430,2430,0
|
|
20250107,142800,32897555,2430,2430,2430,2430,0
|
|
20250107,142700,32897555,2430,2430,2430,2430,0
|
|
20250107,142600,32897555,2430,2430,2430,2430,0
|
|
20250107,142500,32897555,2430,2430,2430,2430,0
|
|
20250107,142400,32897555,2430,2430,2430,2430,0
|
|
20250107,142300,32897555,2430,2430,2430,2430,0
|
|
20250107,142200,32897555,2430,2430,2430,2430,0
|
|
20250107,142100,32897555,2430,2430,2430,2430,0
|
|
20250107,142000,32897555,2430,2430,2430,2430,1
|
|
20250107,141900,32895125,2425,2425,2425,2425,0
|
|
20250107,141800,32895125,2425,2425,2425,2425,30
|
|
20250107,141700,32822375,2425,2425,2425,2425,48
|
|
20250107,141600,32705975,2425,2425,2425,2425,0
|
|
20250107,141500,32705975,2425,2425,2425,2425,0
|
|
20250107,141400,32705975,2425,2425,2425,2425,0
|
|
20250107,141300,32705975,2425,2425,2425,2425,500
|
|
20250107,141200,31493475,2430,2430,2430,2430,0
|
|
20250107,141100,31493475,2430,2430,2430,2430,0
|
|
20250107,141000,31493475,2430,2425,2430,2425,222
|
|
20250107,140900,30955075,2430,2430,2430,2430,0
|
|
20250107,140800,30955075,2430,2430,2430,2430,0
|
|
20250107,140700,30955075,2430,2430,2430,2430,0
|
|
20250107,140600,30955075,2430,2430,2430,2430,1
|
|
20250107,140500,30952645,2425,2425,2425,2425,0
|
|
20250107,140400,30952645,2425,2425,2425,2425,0
|
|
20250107,140300,30952645,2425,2425,2425,2425,0
|
|
20250107,140200,30952645,2425,2425,2425,2425,0
|
|
20250107,140100,30952645,2425,2425,2425,2425,12
|
|
20250107,140000,30923545,2430,2430,2430,2430,0
|
|
20250107,135900,30923545,2430,2430,2430,2430,0
|
|
20250107,135800,30923545,2430,2430,2430,2430,0
|
|
20250107,135700,30923545,2430,2430,2430,2430,0
|
|
20250107,135600,30923545,2430,2430,2430,2430,0
|
|
20250107,135500,30923545,2430,2430,2430,2430,0
|
|
20250107,135400,30923545,2430,2430,2430,2430,20
|
|
20250107,135300,30874945,2430,2430,2430,2430,0
|
|
20250107,135200,30874945,2430,2430,2430,2430,0
|
|
20250107,135100,30874945,2430,2430,2430,2430,0
|
|
20250107,135000,30874945,2430,2430,2430,2430,0
|
|
20250107,134900,30874945,2430,2430,2430,2430,0
|
|
20250107,134800,30874945,2430,2430,2430,2430,0
|
|
20250107,134700,30874945,2430,2430,2430,2430,0
|
|
20250107,134600,30874945,2430,2430,2430,2430,0
|
|
20250107,134500,30874945,2430,2430,2430,2430,0
|
|
20250107,134400,30874945,2430,2430,2430,2430,0
|
|
20250107,134300,30874945,2430,2430,2430,2430,0
|
|
20250107,134200,30874945,2430,2430,2430,2430,0
|
|
20250107,134100,30874945,2430,2430,2430,2430,0
|
|
20250107,134000,30874945,2430,2430,2430,2430,0
|
|
20250107,133900,30874945,2430,2430,2430,2430,0
|
|
20250107,133800,30874945,2430,2430,2430,2430,1
|
|
20250107,133700,30872515,2430,2430,2430,2430,0
|
|
20250107,133600,30872515,2430,2430,2430,2430,0
|
|
20250107,133500,30872515,2430,2430,2430,2430,0
|
|
20250107,133400,30872515,2430,2430,2430,2430,34
|
|
20250107,133300,30789895,2430,2430,2430,2430,0
|
|
20250107,133200,30789895,2430,2430,2430,2430,185
|
|
20250107,133100,30340345,2430,2425,2430,2425,282
|
|
20250107,133000,29656470,2420,2420,2420,2420,0
|
|
20250107,132900,29656470,2420,2420,2420,2420,0
|
|
20250107,132800,29656470,2420,2420,2420,2420,0
|
|
20250107,132700,29656470,2420,2420,2420,2420,0
|
|
20250107,132600,29656470,2420,2420,2420,2420,0
|
|
20250107,132500,29656470,2420,2420,2420,2420,1
|
|
20250107,132400,29654050,2420,2420,2420,2420,0
|
|
20250107,132300,29654050,2420,2420,2420,2420,0
|
|
20250107,132200,29654050,2420,2420,2420,2420,33
|
|
20250107,132100,29574190,2420,2420,2420,2420,0
|
|
20250107,132000,29574190,2420,2420,2420,2420,0
|
|
20250107,131900,29574190,2420,2420,2420,2420,0
|
|
20250107,131800,29574190,2420,2420,2420,2420,0
|
|
20250107,131700,29574190,2420,2420,2420,2420,0
|
|
20250107,131600,29574190,2420,2420,2420,2420,0
|
|
20250107,131500,29574190,2420,2420,2420,2420,0
|
|
20250107,131400,29574190,2420,2420,2420,2420,0
|
|
20250107,131300,29574190,2420,2420,2420,2420,0
|
|
20250107,131200,29574190,2420,2420,2420,2420,1
|
|
20250107,131100,29571770,2425,2425,2425,2425,0
|
|
20250107,131000,29571770,2425,2425,2425,2425,0
|
|
20250107,130900,29571770,2425,2425,2425,2425,0
|
|
20250107,130800,29571770,2425,2425,2425,2425,0
|
|
20250107,130700,29571770,2425,2425,2425,2425,0
|
|
20250107,130600,29571770,2425,2425,2425,2425,523
|
|
20250107,130500,28303495,2410,2410,2410,2410,0
|
|
20250107,130400,28303495,2410,2410,2410,2410,0
|
|
20250107,130300,28303495,2410,2410,2410,2410,0
|
|
20250107,130200,28303495,2410,2410,2410,2410,0
|
|
20250107,130100,28303495,2410,2410,2410,2410,10
|
|
20250107,130000,28279395,2405,2405,2405,2405,0
|
|
20250107,125900,28279395,2405,2405,2405,2405,0
|
|
20250107,125800,28279395,2405,2405,2405,2405,0
|
|
20250107,125700,28279395,2405,2405,2405,2405,0
|
|
20250107,125600,28279395,2405,2405,2405,2405,194
|
|
20250107,125500,27812825,2405,2405,2405,2405,2
|
|
20250107,125400,27808015,2405,2405,2405,2405,0
|
|
20250107,125300,27808015,2405,2405,2405,2405,0
|
|
20250107,125200,27808015,2405,2405,2405,2405,1
|
|
20250107,125100,27805610,2400,2400,2400,2400,0
|
|
20250107,125000,27805610,2400,2400,2400,2400,0
|
|
20250107,124900,27805610,2400,2405,2405,2400,236
|
|
20250107,124800,27239205,2400,2400,2400,2400,100
|
|
20250107,124700,26999205,2405,2405,2405,2405,0
|
|
20250107,124600,26999205,2405,2405,2405,2405,0
|
|
20250107,124500,26999205,2405,2405,2405,2405,38
|
|
20250107,124400,26907815,2405,2405,2405,2405,193
|
|
20250107,124300,26443650,2405,2405,2405,2405,0
|
|
20250107,124200,26443650,2405,2405,2405,2405,0
|
|
20250107,124100,26443650,2405,2405,2405,2405,1
|
|
20250107,124000,26441245,2425,2425,2425,2425,0
|
|
20250107,123900,26441245,2425,2425,2425,2425,0
|
|
20250107,123800,26441245,2425,2425,2425,2425,0
|
|
20250107,123700,26441245,2425,2420,2425,2420,30
|
|
20250107,123600,26368500,2420,2420,2420,2420,0
|
|
20250107,123500,26368500,2420,2420,2420,2420,0
|
|
20250107,123400,26368500,2420,2420,2420,2420,0
|
|
20250107,123300,26368500,2420,2420,2420,2420,50
|
|
20250107,123200,26247500,2420,2420,2420,2420,0
|
|
20250107,123100,26247500,2420,2420,2420,2420,25
|
|
20250107,123000,26187000,2420,2420,2420,2420,0
|
|
20250107,122900,26187000,2420,2420,2420,2420,0
|
|
20250107,122800,26187000,2420,2420,2420,2420,0
|
|
20250107,122700,26187000,2420,2420,2420,2420,0
|
|
20250107,122600,26187000,2420,2420,2420,2420,0
|
|
20250107,122500,26187000,2420,2420,2420,2420,0
|
|
20250107,122400,26187000,2420,2420,2420,2420,1
|
|
20250107,122300,26184580,2400,2400,2400,2400,0
|
|
20250107,122200,26184580,2400,2400,2400,2400,0
|
|
20250107,122100,26184580,2400,2400,2400,2400,0
|
|
20250107,122000,26184580,2400,2400,2400,2400,0
|
|
20250107,121900,26184580,2400,2400,2400,2400,0
|
|
20250107,121800,26184580,2400,2400,2400,2400,11
|
|
20250107,121700,26158180,2400,2400,2400,2400,0
|
|
20250107,121600,26158180,2400,2410,2410,2400,330
|
|
20250107,121500,25366170,2410,2410,2410,2410,0
|
|
20250107,121400,25366170,2410,2410,2410,2410,0
|
|
20250107,121300,25366170,2410,2410,2410,2410,0
|
|
20250107,121200,25366170,2410,2410,2410,2410,0
|
|
20250107,121100,25366170,2410,2410,2410,2410,0
|
|
20250107,121000,25366170,2410,2410,2410,2410,0
|
|
20250107,120900,25366170,2410,2410,2410,2410,0
|
|
20250107,120800,25366170,2410,2410,2410,2410,0
|
|
20250107,120700,25366170,2410,2410,2410,2410,34
|
|
20250107,120600,25284230,2420,2420,2420,2420,0
|
|
20250107,120500,25284230,2420,2420,2420,2420,0
|
|
20250107,120400,25284230,2420,2420,2420,2420,0
|
|
20250107,120300,25284230,2420,2420,2420,2420,0
|
|
20250107,120200,25284230,2420,2420,2420,2420,0
|
|
20250107,120100,25284230,2420,2420,2420,2420,0
|
|
20250107,120000,25284230,2420,2420,2420,2420,0
|
|
20250107,115900,25284230,2420,2420,2420,2420,0
|
|
20250107,115800,25284230,2420,2420,2420,2420,0
|
|
20250107,115700,25284230,2420,2420,2420,2420,0
|
|
20250107,115600,25284230,2420,2420,2420,2420,0
|
|
20250107,115500,25284230,2420,2420,2420,2420,0
|
|
20250107,115400,25284230,2420,2420,2420,2420,0
|
|
20250107,115300,25284230,2420,2420,2420,2420,0
|
|
20250107,115200,25284230,2420,2420,2420,2420,0
|
|
20250107,115100,25284230,2420,2420,2420,2420,0
|
|
20250107,115000,25284230,2420,2420,2420,2420,0
|
|
20250107,114900,25284230,2420,2420,2420,2420,43
|
|
20250107,114800,25180170,2420,2420,2420,2420,0
|
|
20250107,114700,25180170,2420,2420,2420,2420,0
|
|
20250107,114600,25180170,2420,2420,2420,2420,0
|
|
20250107,114500,25180170,2420,2420,2420,2420,0
|
|
20250107,114400,25180170,2420,2420,2420,2420,0
|
|
20250107,114300,25180170,2420,2420,2420,2420,0
|
|
20250107,114200,25180170,2420,2420,2420,2420,0
|
|
20250107,114100,25180170,2420,2420,2420,2420,0
|
|
20250107,114000,25180170,2420,2420,2420,2420,0
|
|
20250107,113900,25180170,2420,2420,2420,2420,0
|
|
20250107,113800,25180170,2420,2420,2420,2420,0
|
|
20250107,113700,25180170,2420,2420,2420,2420,0
|
|
20250107,113600,25180170,2420,2420,2420,2420,0
|
|
20250107,113500,25180170,2420,2420,2420,2420,0
|
|
20250107,113400,25180170,2420,2420,2420,2420,0
|
|
20250107,113300,25180170,2420,2420,2420,2420,0
|
|
20250107,113200,25180170,2420,2420,2420,2420,0
|
|
20250107,113100,25180170,2420,2420,2420,2420,0
|
|
20250107,113000,25180170,2420,2420,2420,2420,0
|
|
20250107,112900,25180170,2420,2420,2420,2420,0
|
|
20250107,112800,25180170,2420,2420,2420,2420,0
|
|
20250107,112700,25180170,2420,2420,2420,2420,1
|
|
20250107,112600,25177750,2400,2400,2400,2400,0
|
|
20250107,112500,25177750,2400,2400,2400,2400,0
|
|
20250107,112400,25177750,2400,2400,2400,2400,0
|
|
20250107,112300,25177750,2400,2400,2400,2400,0
|
|
20250107,112200,25177750,2400,2400,2400,2400,0
|
|
20250107,112100,25177750,2400,2415,2415,2400,30
|
|
20250107,112000,25105635,2425,2425,2425,2425,0
|
|
20250107,111900,25105635,2425,2425,2425,2425,0
|
|
20250107,111800,25105635,2425,2425,2425,2425,0
|
|
20250107,111700,25105635,2425,2425,2425,2425,0
|
|
20250107,111600,25105635,2425,2425,2425,2425,0
|
|
20250107,111500,25105635,2425,2425,2425,2425,0
|
|
20250107,111400,25105635,2425,2425,2425,2425,0
|
|
20250107,111300,25105635,2425,2425,2425,2425,0
|
|
20250107,111200,25105635,2425,2425,2425,2425,0
|
|
20250107,111100,25105635,2425,2425,2425,2425,0
|
|
20250107,111000,25105635,2425,2425,2425,2425,0
|
|
20250107,110900,25105635,2425,2425,2425,2425,0
|
|
20250107,110800,25105635,2425,2415,2425,2415,501
|
|
20250107,110700,23895680,2410,2410,2410,2410,0
|
|
20250107,110600,23895680,2410,2410,2410,2410,200
|
|
20250107,110500,23413680,2410,2410,2410,2410,226
|
|
20250107,110400,22869020,2410,2410,2410,2410,0
|
|
20250107,110300,22869020,2410,2410,2410,2410,0
|
|
20250107,110200,22869020,2410,2410,2410,2410,0
|
|
20250107,110100,22869020,2410,2410,2410,2410,0
|
|
20250107,110000,22869020,2410,2410,2410,2410,0
|
|
20250107,105900,22869020,2410,2410,2410,2410,100
|
|
20250107,105800,22628020,2410,2410,2410,2410,100
|
|
20250107,105700,22387020,2410,2410,2410,2410,30
|
|
20250107,105600,22314720,2415,2415,2415,2415,0
|
|
20250107,105500,22314720,2415,2415,2415,2415,0
|
|
20250107,105400,22314720,2415,2415,2415,2415,0
|
|
20250107,105300,22314720,2415,2415,2415,2415,0
|
|
20250107,105200,22314720,2415,2410,2415,2410,1348
|
|
20250107,105100,19066025,2410,2410,2410,2410,4
|
|
20250107,105000,19056385,2395,2395,2395,2395,0
|
|
20250107,104900,19056385,2395,2395,2395,2395,0
|
|
20250107,104800,19056385,2395,2395,2395,2395,0
|
|
20250107,104700,19056385,2395,2395,2395,2395,0
|
|
20250107,104600,19056385,2395,2395,2395,2395,0
|
|
20250107,104500,19056385,2395,2395,2395,2395,0
|
|
20250107,104400,19056385,2395,2395,2395,2395,0
|
|
20250107,104300,19056385,2395,2395,2395,2395,0
|
|
20250107,104200,19056385,2395,2395,2395,2395,0
|
|
20250107,104100,19056385,2395,2395,2395,2395,0
|
|
20250107,104000,19056385,2395,2395,2395,2395,0
|
|
20250107,103900,19056385,2395,2395,2395,2395,500
|
|
20250107,103800,17858885,2395,2395,2395,2395,0
|
|
20250107,103700,17858885,2395,2395,2395,2395,0
|
|
20250107,103600,17858885,2395,2395,2395,2395,0
|
|
20250107,103500,17858885,2395,2395,2395,2395,333
|
|
20250107,103400,17061350,2395,2395,2395,2395,0
|
|
20250107,103300,17061350,2395,2395,2395,2395,0
|
|
20250107,103200,17061350,2395,2395,2395,2395,0
|
|
20250107,103100,17061350,2395,2395,2395,2395,0
|
|
20250107,103000,17061350,2395,2395,2395,2395,0
|
|
20250107,102900,17061350,2395,2395,2395,2395,0
|
|
20250107,102800,17061350,2395,2395,2395,2395,0
|
|
20250107,102700,17061350,2395,2395,2395,2395,1
|
|
20250107,102600,17058955,2380,2380,2380,2380,0
|
|
20250107,102500,17058955,2380,2380,2380,2380,0
|
|
20250107,102400,17058955,2380,2380,2380,2380,0
|
|
20250107,102300,17058955,2380,2380,2380,2380,0
|
|
20250107,102200,17058955,2380,2380,2380,2380,0
|
|
20250107,102100,17058955,2380,2380,2380,2380,0
|
|
20250107,102000,17058955,2380,2380,2380,2380,189
|
|
20250107,101900,16609135,2380,2380,2380,2380,0
|
|
20250107,101800,16609135,2380,2380,2380,2380,100
|
|
20250107,101700,16371135,2380,2380,2380,2380,1014
|
|
20250107,101600,13957815,2395,2395,2395,2395,0
|
|
20250107,101500,13957815,2395,2395,2395,2395,0
|
|
20250107,101400,13957815,2395,2395,2395,2395,0
|
|
20250107,101300,13957815,2395,2395,2395,2395,0
|
|
20250107,101200,13957815,2395,2395,2395,2395,0
|
|
20250107,101100,13957815,2395,2395,2395,2395,0
|
|
20250107,101000,13957815,2395,2395,2395,2395,0
|
|
20250107,100900,13957815,2395,2395,2395,2395,0
|
|
20250107,100800,13957815,2395,2395,2395,2395,0
|
|
20250107,100700,13957815,2395,2395,2395,2395,0
|
|
20250107,100600,13957815,2395,2395,2395,2395,0
|
|
20250107,100500,13957815,2395,2395,2395,2395,0
|
|
20250107,100400,13957815,2395,2395,2395,2395,0
|
|
20250107,100300,13957815,2395,2395,2395,2395,0
|
|
20250107,100200,13957815,2395,2395,2395,2395,0
|
|
20250107,100100,13957815,2395,2395,2395,2395,0
|
|
20250107,100000,13957815,2395,2395,2395,2395,0
|
|
20250107,095900,13957815,2395,2395,2395,2395,0
|
|
20250107,095800,13957815,2395,2395,2395,2395,0
|
|
20250107,095700,13957815,2395,2395,2395,2395,0
|
|
20250107,095600,13957815,2395,2395,2395,2395,0
|
|
20250107,095500,13957815,2395,2395,2395,2395,0
|
|
20250107,095400,13957815,2395,2395,2395,2395,0
|
|
20250107,095300,13957815,2395,2395,2395,2395,0
|
|
20250107,095200,13957815,2395,2395,2395,2395,1
|
|
20250107,095100,13955420,2385,2385,2385,2385,1132
|
|
20250107,095000,11255600,2385,2385,2385,2385,0
|
|
20250107,094900,11255600,2385,2385,2385,2385,0
|
|
20250107,094800,11255600,2385,2385,2385,2385,0
|
|
20250107,094700,11255600,2385,2385,2385,2385,0
|
|
20250107,094600,11255600,2385,2385,2385,2385,0
|
|
20250107,094500,11255600,2385,2385,2385,2385,0
|
|
20250107,094400,11255600,2385,2385,2385,2385,6
|
|
20250107,094300,11241290,2385,2385,2385,2385,1
|
|
20250107,094200,11238905,2375,2380,2380,2375,235
|
|
20250107,094100,10679770,2385,2385,2385,2385,0
|
|
20250107,094000,10679770,2385,2385,2385,2385,0
|
|
20250107,093900,10679770,2385,2385,2385,2385,0
|
|
20250107,093800,10679770,2385,2385,2385,2385,0
|
|
20250107,093700,10679770,2385,2385,2385,2385,0
|
|
20250107,093600,10679770,2385,2385,2385,2385,1
|
|
20250107,093500,10677385,2380,2380,2380,2380,200
|
|
20250107,093400,10201385,2380,2380,2380,2380,5
|
|
20250107,093300,10189485,2380,2380,2380,2380,5
|
|
20250107,093200,10177585,2380,2380,2380,2380,0
|
|
20250107,093100,10177585,2380,2380,2380,2380,0
|
|
20250107,093000,10177585,2380,2380,2380,2380,0
|
|
20250107,092900,10177585,2380,2380,2380,2380,100
|
|
20250107,092800,9939585,2380,2380,2380,2380,0
|
|
20250107,092700,9939585,2380,2380,2380,2380,0
|
|
20250107,092600,9939585,2380,2380,2380,2380,100
|
|
20250107,092500,9701585,2380,2385,2385,2380,217
|
|
20250107,092400,9184200,2385,2385,2385,2385,227
|
|
20250107,092300,8642805,2385,2390,2390,2385,53
|
|
20250107,092200,8516320,2395,2395,2395,2395,1
|
|
20250107,092100,8513925,2395,2395,2395,2395,20
|
|
20250107,092000,8466025,2410,2410,2410,2410,0
|
|
20250107,091900,8466025,2410,2410,2410,2410,0
|
|
20250107,091800,8466025,2410,2410,2410,2410,1
|
|
20250107,091700,8463615,2395,2395,2395,2395,996
|
|
20250107,091600,6078195,2415,2395,2415,2395,501
|
|
20250107,091500,4878280,2420,2420,2420,2420,1
|
|
20250107,091400,4875860,2400,2400,2400,2400,895
|
|
20250107,091300,2727860,2420,2420,2420,2420,0
|
|
20250107,091200,2727860,2420,2420,2420,2420,0
|
|
20250107,091100,2727860,2420,2420,2420,2420,0
|
|
20250107,091000,2727860,2420,2420,2420,2420,0
|
|
20250107,090900,2727860,2420,2415,2420,2415,926
|
|
20250107,090800,491530,2420,2415,2420,2415,114
|
|
20250107,090700,216060,2415,2415,2415,2415,0
|
|
20250107,090600,216060,2415,2415,2415,2415,0
|
|
20250107,090500,216060,2415,2415,2415,2415,0
|
|
20250107,090400,216060,2415,2415,2415,2415,0
|
|
20250107,090300,216060,2415,2400,2415,2400,49
|
|
20250107,090200,98400,2400,2400,2400,2400,10
|
|
20250107,090100,74400,2400,2400,2400,2400,9
|
|
20250107,090000,52800,2400,2400,2400,2400,22
|