701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,203800,30796100,2450,2450,2450,2450,866
|
|
20250114,203700,30796100,2450,2450,2450,2450,0
|
|
20250114,203600,30796100,2450,2450,2450,2450,0
|
|
20250114,203500,30796100,2450,2450,2450,2450,0
|
|
20250114,203400,30796100,2450,2450,2450,2450,0
|
|
20250114,203300,30796100,2450,2450,2450,2450,0
|
|
20250114,203200,30796100,2450,2450,2450,2450,0
|
|
20250114,203100,30796100,2450,2450,2450,2450,0
|
|
20250114,203000,30796100,2450,2450,2450,2450,0
|
|
20250114,202900,30796100,2450,2450,2450,2450,0
|
|
20250114,202800,30796100,2450,2450,2450,2450,0
|
|
20250114,202700,30796100,2450,2450,2450,2450,0
|
|
20250114,202600,30796100,2450,2450,2450,2450,0
|
|
20250114,202500,30796100,2450,2450,2450,2450,0
|
|
20250114,202400,30796100,2450,2450,2450,2450,0
|
|
20250114,202300,30796100,2450,2450,2450,2450,0
|
|
20250114,202200,30796100,2450,2450,2450,2450,0
|
|
20250114,202100,30796100,2450,2450,2450,2450,0
|
|
20250114,202000,30796100,2450,2450,2450,2450,0
|
|
20250114,201900,30796100,2450,2450,2450,2450,0
|
|
20250114,201800,30796100,2450,2450,2450,2450,0
|
|
20250114,201700,30796100,2450,2450,2450,2450,0
|
|
20250114,201600,30796100,2450,2450,2450,2450,0
|
|
20250114,201500,30796100,2450,2450,2450,2450,0
|
|
20250114,201400,30796100,2450,2450,2450,2450,0
|
|
20250114,201300,30796100,2450,2450,2450,2450,0
|
|
20250114,201200,30796100,2450,2450,2450,2450,0
|
|
20250114,201100,30796100,2450,2450,2450,2450,0
|
|
20250114,201000,30796100,2450,2450,2450,2450,0
|
|
20250114,200900,30796100,2450,2450,2450,2450,0
|
|
20250114,200800,30796100,2450,2450,2450,2450,866
|
|
20250114,200700,30796100,2450,2450,2450,2450,0
|
|
20250114,200600,30796100,2450,2450,2450,2450,0
|
|
20250114,200500,30796100,2450,2450,2450,2450,0
|
|
20250114,200400,30796100,2450,2450,2450,2450,0
|
|
20250114,200300,30796100,2450,2450,2450,2450,0
|
|
20250114,200200,30796100,2450,2450,2450,2450,0
|
|
20250114,200100,30796100,2450,2450,2450,2450,0
|
|
20250114,200000,30796100,2450,2450,2450,2450,0
|
|
20250114,195900,30796100,2450,2450,2450,2450,0
|
|
20250114,195800,30796100,2450,2450,2450,2450,0
|
|
20250114,195700,30796100,2450,2450,2450,2450,0
|
|
20250114,195600,30796100,2450,2450,2450,2450,0
|
|
20250114,195500,30796100,2450,2450,2450,2450,0
|
|
20250114,195400,30796100,2450,2450,2450,2450,0
|
|
20250114,195300,30796100,2450,2450,2450,2450,0
|
|
20250114,195200,30796100,2450,2450,2450,2450,0
|
|
20250114,195100,30796100,2450,2450,2450,2450,0
|
|
20250114,195000,30796100,2450,2450,2450,2450,0
|
|
20250114,194900,30796100,2450,2450,2450,2450,0
|
|
20250114,194800,30796100,2450,2450,2450,2450,0
|
|
20250114,194700,30796100,2450,2450,2450,2450,0
|
|
20250114,194600,30796100,2450,2450,2450,2450,0
|
|
20250114,194500,30796100,2450,2450,2450,2450,0
|
|
20250114,194400,30796100,2450,2450,2450,2450,0
|
|
20250114,194300,30796100,2450,2450,2450,2450,0
|
|
20250114,194200,30796100,2450,2450,2450,2450,0
|
|
20250114,194100,30796100,2450,2450,2450,2450,0
|
|
20250114,194000,30796100,2450,2450,2450,2450,0
|
|
20250114,193900,30796100,2450,2450,2450,2450,0
|
|
20250114,193800,30796100,2450,2450,2450,2450,866
|
|
20250114,193700,30796100,2450,2450,2450,2450,0
|
|
20250114,193600,30796100,2450,2450,2450,2450,0
|
|
20250114,193500,30796100,2450,2450,2450,2450,0
|
|
20250114,193400,30796100,2450,2450,2450,2450,0
|
|
20250114,193300,30796100,2450,2450,2450,2450,0
|
|
20250114,193200,30796100,2450,2450,2450,2450,0
|
|
20250114,193100,30796100,2450,2450,2450,2450,0
|
|
20250114,193000,30796100,2450,2450,2450,2450,0
|
|
20250114,192900,30796100,2450,2450,2450,2450,0
|
|
20250114,192800,30796100,2450,2450,2450,2450,0
|
|
20250114,192700,30796100,2450,2450,2450,2450,0
|
|
20250114,192600,30796100,2450,2450,2450,2450,0
|
|
20250114,192500,30796100,2450,2450,2450,2450,0
|
|
20250114,192400,30796100,2450,2450,2450,2450,0
|
|
20250114,192300,30796100,2450,2450,2450,2450,0
|
|
20250114,192200,30796100,2450,2450,2450,2450,0
|
|
20250114,192100,30796100,2450,2450,2450,2450,0
|
|
20250114,192000,30796100,2450,2450,2450,2450,0
|
|
20250114,191900,30796100,2450,2450,2450,2450,0
|
|
20250114,191800,30796100,2450,2450,2450,2450,0
|
|
20250114,191700,30796100,2450,2450,2450,2450,0
|
|
20250114,191600,30796100,2450,2450,2450,2450,0
|
|
20250114,191500,30796100,2450,2450,2450,2450,0
|
|
20250114,191400,30796100,2450,2450,2450,2450,0
|
|
20250114,191300,30796100,2450,2450,2450,2450,0
|
|
20250114,191200,30796100,2450,2450,2450,2450,0
|
|
20250114,191100,30796100,2450,2450,2450,2450,0
|
|
20250114,191000,30796100,2450,2450,2450,2450,0
|
|
20250114,190900,30796100,2450,2450,2450,2450,0
|
|
20250114,190800,30796100,2450,2450,2450,2450,866
|
|
20250114,190700,30796100,2450,2450,2450,2450,0
|
|
20250114,190600,30796100,2450,2450,2450,2450,0
|
|
20250114,190500,30796100,2450,2450,2450,2450,0
|
|
20250114,190400,30796100,2450,2450,2450,2450,0
|
|
20250114,190300,30796100,2450,2450,2450,2450,0
|
|
20250114,190200,30796100,2450,2450,2450,2450,0
|
|
20250114,190100,30796100,2450,2450,2450,2450,0
|
|
20250114,190000,30796100,2450,2450,2450,2450,0
|
|
20250114,185900,30796100,2450,2450,2450,2450,0
|
|
20250114,185800,30796100,2450,2450,2450,2450,0
|
|
20250114,185700,30796100,2450,2450,2450,2450,0
|
|
20250114,185600,30796100,2450,2450,2450,2450,0
|
|
20250114,185500,30796100,2450,2450,2450,2450,0
|
|
20250114,185400,30796100,2450,2450,2450,2450,0
|
|
20250114,185300,30796100,2450,2450,2450,2450,0
|
|
20250114,185200,30796100,2450,2450,2450,2450,0
|
|
20250114,185100,30796100,2450,2450,2450,2450,0
|
|
20250114,185000,30796100,2450,2450,2450,2450,0
|
|
20250114,184900,30796100,2450,2450,2450,2450,0
|
|
20250114,184800,30796100,2450,2450,2450,2450,0
|
|
20250114,184700,30796100,2450,2450,2450,2450,0
|
|
20250114,184600,30796100,2450,2450,2450,2450,0
|
|
20250114,184500,30796100,2450,2450,2450,2450,0
|
|
20250114,184400,30796100,2450,2450,2450,2450,0
|
|
20250114,184300,30796100,2450,2450,2450,2450,0
|
|
20250114,184200,30796100,2450,2450,2450,2450,0
|
|
20250114,184100,30796100,2450,2450,2450,2450,0
|
|
20250114,184000,30796100,2450,2450,2450,2450,0
|
|
20250114,183900,30796100,2450,2450,2450,2450,0
|
|
20250114,183800,30796100,2450,2450,2450,2450,866
|
|
20250114,183700,30796100,2450,2450,2450,2450,0
|
|
20250114,183600,30796100,2450,2450,2450,2450,0
|
|
20250114,183500,30796100,2450,2450,2450,2450,0
|
|
20250114,183400,30796100,2450,2450,2450,2450,0
|
|
20250114,183300,30796100,2450,2450,2450,2450,0
|
|
20250114,183200,30796100,2450,2450,2450,2450,0
|
|
20250114,183100,30796100,2450,2450,2450,2450,0
|
|
20250114,183000,30796100,2450,2450,2450,2450,0
|
|
20250114,182900,30796100,2450,2450,2450,2450,0
|
|
20250114,182800,30796100,2450,2450,2450,2450,0
|
|
20250114,182700,30796100,2450,2450,2450,2450,0
|
|
20250114,182600,30796100,2450,2450,2450,2450,0
|
|
20250114,182500,30796100,2450,2450,2450,2450,0
|
|
20250114,182400,30796100,2450,2450,2450,2450,0
|
|
20250114,182300,30796100,2450,2450,2450,2450,0
|
|
20250114,182200,30796100,2450,2450,2450,2450,0
|
|
20250114,182100,30796100,2450,2450,2450,2450,0
|
|
20250114,182000,30796100,2450,2450,2450,2450,0
|
|
20250114,181900,30796100,2450,2450,2450,2450,0
|
|
20250114,181800,30796100,2450,2450,2450,2450,0
|
|
20250114,181700,30796100,2450,2450,2450,2450,0
|
|
20250114,181600,30796100,2450,2450,2450,2450,0
|
|
20250114,181500,30796100,2450,2450,2450,2450,0
|
|
20250114,181400,30796100,2450,2450,2450,2450,0
|
|
20250114,181300,30796100,2450,2450,2450,2450,0
|
|
20250114,181200,30796100,2450,2450,2450,2450,0
|
|
20250114,181100,30796100,2450,2450,2450,2450,0
|
|
20250114,181000,30796100,2450,2450,2450,2450,0
|
|
20250114,180900,30796100,2450,2450,2450,2450,0
|
|
20250114,180800,30796100,2450,2450,2450,2450,866
|
|
20250114,180700,30796100,2450,2450,2450,2450,0
|
|
20250114,180600,30796100,2450,2450,2450,2450,0
|
|
20250114,180500,30796100,2450,2450,2450,2450,0
|
|
20250114,180400,30796100,2450,2450,2450,2450,0
|
|
20250114,180300,30796100,2450,2450,2450,2450,0
|
|
20250114,180200,30796100,2450,2450,2450,2450,0
|
|
20250114,180100,30796100,2450,2450,2450,2450,0
|
|
20250114,180000,30796100,2450,2450,2450,2450,0
|
|
20250114,175900,30796100,2450,2450,2450,2450,0
|
|
20250114,175800,30796100,2450,2450,2450,2450,0
|
|
20250114,175700,30796100,2450,2450,2450,2450,0
|
|
20250114,175600,30796100,2450,2450,2450,2450,0
|
|
20250114,175500,30796100,2450,2450,2450,2450,0
|
|
20250114,175400,30796100,2450,2450,2450,2450,0
|
|
20250114,175300,30796100,2450,2450,2450,2450,0
|
|
20250114,175200,30796100,2450,2450,2450,2450,0
|
|
20250114,175100,30796100,2450,2450,2450,2450,0
|
|
20250114,175000,30796100,2450,2450,2450,2450,0
|
|
20250114,174900,30796100,2450,2450,2450,2450,0
|
|
20250114,174800,30796100,2450,2450,2450,2450,0
|
|
20250114,174700,30796100,2450,2450,2450,2450,0
|
|
20250114,174600,30796100,2450,2450,2450,2450,0
|
|
20250114,174500,30796100,2450,2450,2450,2450,0
|
|
20250114,174400,30796100,2450,2450,2450,2450,0
|
|
20250114,174300,30796100,2450,2450,2450,2450,0
|
|
20250114,174200,30796100,2450,2450,2450,2450,0
|
|
20250114,174100,30796100,2450,2450,2450,2450,0
|
|
20250114,174000,30796100,2450,2450,2450,2450,0
|
|
20250114,173900,30796100,2450,2450,2450,2450,0
|
|
20250114,173800,30796100,2450,2450,2450,2450,866
|
|
20250114,173700,30796100,2450,2450,2450,2450,0
|
|
20250114,173600,30796100,2450,2450,2450,2450,0
|
|
20250114,173500,30796100,2450,2450,2450,2450,0
|
|
20250114,173400,30796100,2450,2450,2450,2450,0
|
|
20250114,173300,30796100,2450,2450,2450,2450,0
|
|
20250114,173200,30796100,2450,2450,2450,2450,0
|
|
20250114,173100,30796100,2450,2450,2450,2450,0
|
|
20250114,173000,30796100,2450,2450,2450,2450,0
|
|
20250114,172900,30796100,2450,2450,2450,2450,0
|
|
20250114,172800,30796100,2450,2450,2450,2450,0
|
|
20250114,172700,30796100,2450,2450,2450,2450,0
|
|
20250114,172600,30796100,2450,2450,2450,2450,0
|
|
20250114,172500,30796100,2450,2450,2450,2450,0
|
|
20250114,172400,30796100,2450,2450,2450,2450,0
|
|
20250114,172300,30796100,2450,2450,2450,2450,0
|
|
20250114,172200,30796100,2450,2450,2450,2450,0
|
|
20250114,172100,30796100,2450,2450,2450,2450,0
|
|
20250114,172000,30796100,2450,2450,2450,2450,0
|
|
20250114,171900,30796100,2450,2450,2450,2450,0
|
|
20250114,171800,30796100,2450,2450,2450,2450,0
|
|
20250114,171700,30796100,2450,2450,2450,2450,0
|
|
20250114,171600,30796100,2450,2450,2450,2450,0
|
|
20250114,171500,30796100,2450,2450,2450,2450,0
|
|
20250114,171400,30796100,2450,2450,2450,2450,0
|
|
20250114,171300,30796100,2450,2450,2450,2450,0
|
|
20250114,171200,30796100,2450,2450,2450,2450,0
|
|
20250114,171100,30796100,2450,2450,2450,2450,0
|
|
20250114,171000,30796100,2450,2450,2450,2450,0
|
|
20250114,170900,30796100,2450,2450,2450,2450,0
|
|
20250114,170800,30796100,2450,2450,2450,2450,866
|
|
20250114,170700,30796100,2450,2450,2450,2450,0
|
|
20250114,170600,30796100,2450,2450,2450,2450,0
|
|
20250114,170500,30796100,2450,2450,2450,2450,0
|
|
20250114,170400,30796100,2450,2450,2450,2450,0
|
|
20250114,170300,30796100,2450,2450,2450,2450,0
|
|
20250114,170200,30796100,2450,2450,2450,2450,0
|
|
20250114,170100,30796100,2450,2450,2450,2450,0
|
|
20250114,170000,30796100,2450,2450,2450,2450,0
|
|
20250114,165900,30796100,2450,2450,2450,2450,0
|
|
20250114,165800,30796100,2450,2450,2450,2450,0
|
|
20250114,165700,30796100,2450,2450,2450,2450,0
|
|
20250114,165600,30796100,2450,2450,2450,2450,0
|
|
20250114,165500,30796100,2450,2450,2450,2450,0
|
|
20250114,165400,30796100,2450,2450,2450,2450,0
|
|
20250114,165300,30796100,2450,2450,2450,2450,0
|
|
20250114,165200,30796100,2450,2450,2450,2450,0
|
|
20250114,165100,30796100,2450,2450,2450,2450,0
|
|
20250114,165000,30796100,2450,2450,2450,2450,0
|
|
20250114,164900,30796100,2450,2450,2450,2450,0
|
|
20250114,164800,30796100,2450,2450,2450,2450,0
|
|
20250114,164700,30796100,2450,2450,2450,2450,0
|
|
20250114,164600,30796100,2450,2450,2450,2450,0
|
|
20250114,164500,30796100,2450,2450,2450,2450,0
|
|
20250114,164400,30796100,2450,2450,2450,2450,0
|
|
20250114,164300,30796100,2450,2450,2450,2450,0
|
|
20250114,164200,30796100,2450,2450,2450,2450,0
|
|
20250114,164100,30796100,2450,2450,2450,2450,0
|
|
20250114,164000,30796100,2450,2450,2450,2450,0
|
|
20250114,163900,30796100,2450,2450,2450,2450,0
|
|
20250114,163800,30796100,2450,2450,2450,2450,866
|
|
20250114,163700,30796100,2450,2450,2450,2450,0
|
|
20250114,163600,30796100,2450,2450,2450,2450,0
|
|
20250114,163500,30796100,2450,2450,2450,2450,0
|
|
20250114,163400,30796100,2450,2450,2450,2450,0
|
|
20250114,163300,30796100,2450,2450,2450,2450,0
|
|
20250114,163200,30796100,2450,2450,2450,2450,0
|
|
20250114,163100,30796100,2450,2450,2450,2450,0
|
|
20250114,163000,30796100,2450,2450,2450,2450,0
|
|
20250114,162900,30796100,2450,2450,2450,2450,0
|
|
20250114,162800,30796100,2450,2450,2450,2450,0
|
|
20250114,162700,30796100,2450,2450,2450,2450,0
|
|
20250114,162600,30796100,2450,2450,2450,2450,0
|
|
20250114,162500,30796100,2450,2450,2450,2450,0
|
|
20250114,162400,30796100,2450,2450,2450,2450,0
|
|
20250114,162300,30796100,2450,2450,2450,2450,0
|
|
20250114,162200,30796100,2450,2450,2450,2450,0
|
|
20250114,162100,30796100,2450,2450,2450,2450,0
|
|
20250114,162000,30796100,2450,2450,2450,2450,0
|
|
20250114,161900,30796100,2450,2450,2450,2450,0
|
|
20250114,161800,30796100,2450,2450,2450,2450,0
|
|
20250114,161700,30796100,2450,2450,2450,2450,0
|
|
20250114,161600,30796100,2450,2450,2450,2450,0
|
|
20250114,161500,30796100,2450,2450,2450,2450,0
|
|
20250114,161400,30796100,2450,2450,2450,2450,0
|
|
20250114,161300,30796100,2450,2450,2450,2450,0
|
|
20250114,161200,30796100,2450,2450,2450,2450,0
|
|
20250114,161100,30796100,2450,2450,2450,2450,0
|
|
20250114,161000,30796100,2450,2450,2450,2450,0
|
|
20250114,160900,30796100,2450,2450,2450,2450,0
|
|
20250114,160800,30796100,2450,2450,2450,2450,866
|
|
20250114,160700,30796100,2450,2450,2450,2450,0
|
|
20250114,160600,30796100,2450,2450,2450,2450,0
|
|
20250114,160500,30796100,2450,2450,2450,2450,0
|
|
20250114,160400,30796100,2450,2450,2450,2450,0
|
|
20250114,160300,30796100,2450,2450,2450,2450,0
|
|
20250114,160200,30796100,2450,2450,2450,2450,0
|
|
20250114,160100,30796100,2450,2450,2450,2450,0
|
|
20250114,160000,30796100,2450,2450,2450,2450,0
|
|
20250114,155900,30796100,2450,2450,2450,2450,0
|
|
20250114,155800,30796100,2450,2450,2450,2450,0
|
|
20250114,155700,30796100,2450,2450,2450,2450,0
|
|
20250114,155600,30796100,2450,2450,2450,2450,0
|
|
20250114,155500,30796100,2450,2450,2450,2450,0
|
|
20250114,155400,30796100,2450,2450,2450,2450,0
|
|
20250114,155300,30796100,2450,2450,2450,2450,0
|
|
20250114,155200,30796100,2450,2450,2450,2450,0
|
|
20250114,155100,30796100,2450,2450,2450,2450,0
|
|
20250114,155000,30796100,2450,2450,2450,2450,0
|
|
20250114,154900,30796100,2450,2450,2450,2450,0
|
|
20250114,154800,30796100,2450,2450,2450,2450,0
|
|
20250114,154700,30796100,2450,2450,2450,2450,0
|
|
20250114,154600,30796100,2450,2450,2450,2450,0
|
|
20250114,154500,30796100,2450,2450,2450,2450,0
|
|
20250114,154400,30796100,2450,2450,2450,2450,0
|
|
20250114,154300,30796100,2450,2450,2450,2450,0
|
|
20250114,154200,30796100,2450,2450,2450,2450,0
|
|
20250114,154100,30796100,2450,2450,2450,2450,0
|
|
20250114,154000,30796100,2450,2450,2450,2450,0
|
|
20250114,153900,30796100,2450,2450,2450,2450,0
|
|
20250114,153800,30796100,2450,2450,2450,2450,866
|
|
20250114,153700,30796100,2450,2450,2450,2450,0
|
|
20250114,153600,30796100,2450,2450,2450,2450,0
|
|
20250114,153500,30796100,2450,2450,2450,2450,0
|
|
20250114,153400,30796100,2450,2450,2450,2450,0
|
|
20250114,153300,30796100,2450,2450,2450,2450,0
|
|
20250114,153200,30796100,2450,2450,2450,2450,0
|
|
20250114,153100,30796100,2450,2450,2450,2450,0
|
|
20250114,153000,30796100,2450,2450,2450,2450,866
|
|
20250114,152900,28674400,2430,2430,2430,2430,0
|
|
20250114,152800,28674400,2430,2430,2430,2430,0
|
|
20250114,152700,28674400,2430,2430,2430,2430,0
|
|
20250114,152600,28674400,2430,2430,2430,2430,0
|
|
20250114,152500,28674400,2430,2430,2430,2430,0
|
|
20250114,152400,28674400,2430,2430,2430,2430,0
|
|
20250114,152300,28674400,2430,2430,2430,2430,0
|
|
20250114,152200,28674400,2430,2430,2430,2430,0
|
|
20250114,152100,28674400,2430,2430,2430,2430,0
|
|
20250114,152000,28674400,2430,2430,2430,2430,0
|
|
20250114,151900,28674400,2430,2430,2430,2400,489
|
|
20250114,151800,27497740,2430,2430,2430,2425,33
|
|
20250114,151700,27417700,2420,2410,2420,2410,125
|
|
20250114,151600,27115440,2410,2410,2410,2410,0
|
|
20250114,151500,27115440,2410,2410,2410,2410,1
|
|
20250114,151400,27113030,2410,2410,2410,2410,5
|
|
20250114,151300,27100980,2410,2410,2410,2410,100
|
|
20250114,151200,26859980,2405,2405,2405,2405,175
|
|
20250114,151100,26439105,2400,2395,2400,2395,108
|
|
20250114,151000,26179915,2400,2400,2400,2400,0
|
|
20250114,150900,26179915,2400,2400,2400,2400,0
|
|
20250114,150800,26179915,2400,2400,2400,2400,0
|
|
20250114,150700,26179915,2400,2400,2400,2400,0
|
|
20250114,150600,26179915,2400,2400,2400,2400,0
|
|
20250114,150500,26179915,2400,2400,2400,2400,0
|
|
20250114,150400,26179915,2400,2400,2400,2400,0
|
|
20250114,150300,26179915,2400,2400,2400,2400,2
|
|
20250114,150200,26175115,2405,2405,2405,2405,0
|
|
20250114,150100,26175115,2405,2405,2405,2405,0
|
|
20250114,150000,26175115,2405,2405,2405,2405,0
|
|
20250114,145900,26175115,2405,2405,2405,2405,0
|
|
20250114,145800,26175115,2405,2405,2405,2405,0
|
|
20250114,145700,26175115,2405,2405,2405,2405,0
|
|
20250114,145600,26175115,2405,2405,2405,2405,1
|
|
20250114,145500,26172710,2385,2385,2385,2385,0
|
|
20250114,145400,26172710,2385,2385,2385,2385,0
|
|
20250114,145300,26172710,2385,2385,2385,2385,0
|
|
20250114,145200,26172710,2385,2385,2385,2385,0
|
|
20250114,145100,26172710,2385,2385,2385,2385,0
|
|
20250114,145000,26172710,2385,2385,2385,2385,0
|
|
20250114,144900,26172710,2385,2400,2400,2385,7
|
|
20250114,144800,26155925,2400,2400,2400,2400,0
|
|
20250114,144700,26155925,2400,2400,2400,2400,0
|
|
20250114,144600,26155925,2400,2400,2400,2400,0
|
|
20250114,144500,26155925,2400,2400,2400,2400,0
|
|
20250114,144400,26155925,2400,2400,2400,2400,0
|
|
20250114,144300,26155925,2400,2400,2400,2400,0
|
|
20250114,144200,26155925,2400,2400,2400,2400,0
|
|
20250114,144100,26155925,2400,2400,2400,2400,0
|
|
20250114,144000,26155925,2400,2400,2400,2400,0
|
|
20250114,143900,26155925,2400,2400,2400,2400,14
|
|
20250114,143800,26122325,2400,2400,2400,2400,0
|
|
20250114,143700,26122325,2400,2400,2400,2400,0
|
|
20250114,143600,26122325,2400,2400,2400,2400,0
|
|
20250114,143500,26122325,2400,2400,2400,2400,0
|
|
20250114,143400,26122325,2400,2400,2400,2400,0
|
|
20250114,143300,26122325,2400,2400,2400,2400,0
|
|
20250114,143200,26122325,2400,2400,2400,2400,0
|
|
20250114,143100,26122325,2400,2400,2400,2400,0
|
|
20250114,143000,26122325,2400,2400,2400,2400,0
|
|
20250114,142900,26122325,2400,2385,2400,2385,5
|
|
20250114,142800,26110355,2380,2380,2380,2380,256
|
|
20250114,142700,25501075,2380,2380,2380,2380,0
|
|
20250114,142600,25501075,2380,2380,2380,2380,0
|
|
20250114,142500,25501075,2380,2380,2380,2380,0
|
|
20250114,142400,25501075,2380,2380,2380,2380,0
|
|
20250114,142300,25501075,2380,2380,2380,2380,0
|
|
20250114,142200,25501075,2380,2380,2380,2380,0
|
|
20250114,142100,25501075,2380,2380,2380,2380,0
|
|
20250114,142000,25501075,2380,2380,2380,2380,0
|
|
20250114,141900,25501075,2380,2380,2380,2380,0
|
|
20250114,141800,25501075,2380,2380,2380,2380,0
|
|
20250114,141700,25501075,2380,2380,2380,2380,0
|
|
20250114,141600,25501075,2380,2380,2380,2380,1
|
|
20250114,141500,25498695,2365,2365,2365,2365,0
|
|
20250114,141400,25498695,2365,2365,2365,2365,0
|
|
20250114,141300,25498695,2365,2365,2365,2365,0
|
|
20250114,141200,25498695,2365,2365,2365,2365,13
|
|
20250114,141100,25467950,2365,2365,2365,2365,0
|
|
20250114,141000,25467950,2365,2365,2365,2365,0
|
|
20250114,140900,25467950,2365,2365,2365,2365,0
|
|
20250114,140800,25467950,2365,2365,2365,2365,0
|
|
20250114,140700,25467950,2365,2365,2365,2365,0
|
|
20250114,140600,25467950,2365,2365,2365,2365,50
|
|
20250114,140500,25349700,2365,2365,2365,2365,0
|
|
20250114,140400,25349700,2365,2365,2365,2365,0
|
|
20250114,140300,25349700,2365,2365,2365,2365,0
|
|
20250114,140200,25349700,2365,2365,2365,2365,0
|
|
20250114,140100,25349700,2365,2365,2365,2365,0
|
|
20250114,140000,25349700,2365,2365,2365,2365,0
|
|
20250114,135900,25349700,2365,2365,2365,2365,0
|
|
20250114,135800,25349700,2365,2365,2365,2365,0
|
|
20250114,135700,25349700,2365,2365,2365,2365,0
|
|
20250114,135600,25349700,2365,2365,2365,2365,21
|
|
20250114,135500,25300035,2365,2365,2365,2365,0
|
|
20250114,135400,25300035,2365,2365,2365,2365,0
|
|
20250114,135300,25300035,2365,2365,2365,2365,0
|
|
20250114,135200,25300035,2365,2365,2365,2365,0
|
|
20250114,135100,25300035,2365,2365,2365,2365,0
|
|
20250114,135000,25300035,2365,2365,2365,2365,0
|
|
20250114,134900,25300035,2365,2365,2365,2365,0
|
|
20250114,134800,25300035,2365,2365,2365,2365,0
|
|
20250114,134700,25300035,2365,2365,2365,2365,0
|
|
20250114,134600,25300035,2365,2365,2365,2365,0
|
|
20250114,134500,25300035,2365,2365,2365,2365,0
|
|
20250114,134400,25300035,2365,2365,2365,2365,0
|
|
20250114,134300,25300035,2365,2365,2365,2365,0
|
|
20250114,134200,25300035,2365,2365,2365,2365,0
|
|
20250114,134100,25300035,2365,2365,2365,2365,0
|
|
20250114,134000,25300035,2365,2365,2365,2365,0
|
|
20250114,133900,25300035,2365,2365,2365,2365,10
|
|
20250114,133800,25276385,2365,2365,2365,2365,0
|
|
20250114,133700,25276385,2365,2365,2365,2365,0
|
|
20250114,133600,25276385,2365,2365,2365,2365,0
|
|
20250114,133500,25276385,2365,2365,2365,2365,0
|
|
20250114,133400,25276385,2365,2365,2365,2365,0
|
|
20250114,133300,25276385,2365,2365,2365,2365,0
|
|
20250114,133200,25276385,2365,2365,2365,2365,0
|
|
20250114,133100,25276385,2365,2365,2365,2365,0
|
|
20250114,133000,25276385,2365,2365,2365,2365,0
|
|
20250114,132900,25276385,2365,2365,2365,2365,0
|
|
20250114,132800,25276385,2365,2365,2365,2365,0
|
|
20250114,132700,25276385,2365,2365,2365,2365,0
|
|
20250114,132600,25276385,2365,2365,2365,2365,4
|
|
20250114,132500,25266925,2365,2365,2365,2365,0
|
|
20250114,132400,25266925,2365,2365,2365,2365,0
|
|
20250114,132300,25266925,2365,2365,2365,2365,1
|
|
20250114,132200,25264560,2365,2365,2365,2365,0
|
|
20250114,132100,25264560,2365,2365,2365,2365,0
|
|
20250114,132000,25264560,2365,2365,2365,2365,0
|
|
20250114,131900,25264560,2365,2365,2365,2365,0
|
|
20250114,131800,25264560,2365,2365,2365,2365,0
|
|
20250114,131700,25264560,2365,2365,2365,2365,0
|
|
20250114,131600,25264560,2365,2365,2365,2365,0
|
|
20250114,131500,25264560,2365,2365,2365,2365,0
|
|
20250114,131400,25264560,2365,2365,2365,2365,0
|
|
20250114,131300,25264560,2365,2365,2365,2365,0
|
|
20250114,131200,25264560,2365,2365,2365,2365,0
|
|
20250114,131100,25264560,2365,2365,2365,2365,0
|
|
20250114,131000,25264560,2365,2365,2365,2365,0
|
|
20250114,130900,25264560,2365,2365,2365,2365,0
|
|
20250114,130800,25264560,2365,2365,2365,2365,0
|
|
20250114,130700,25264560,2365,2365,2365,2365,0
|
|
20250114,130600,25264560,2365,2365,2365,2365,0
|
|
20250114,130500,25264560,2365,2365,2365,2365,0
|
|
20250114,130400,25264560,2365,2365,2365,2365,0
|
|
20250114,130300,25264560,2365,2365,2365,2365,0
|
|
20250114,130200,25264560,2365,2365,2365,2365,0
|
|
20250114,130100,25264560,2365,2365,2365,2365,0
|
|
20250114,130000,25264560,2365,2365,2365,2365,0
|
|
20250114,125900,25264560,2365,2365,2365,2365,0
|
|
20250114,125800,25264560,2365,2365,2365,2365,0
|
|
20250114,125700,25264560,2365,2365,2365,2365,0
|
|
20250114,125600,25264560,2365,2365,2365,2365,0
|
|
20250114,125500,25264560,2365,2365,2365,2365,0
|
|
20250114,125400,25264560,2365,2365,2365,2365,0
|
|
20250114,125300,25264560,2365,2365,2365,2365,0
|
|
20250114,125200,25264560,2365,2365,2365,2365,0
|
|
20250114,125100,25264560,2365,2365,2365,2365,0
|
|
20250114,125000,25264560,2365,2365,2365,2365,0
|
|
20250114,124900,25264560,2365,2365,2365,2365,0
|
|
20250114,124800,25264560,2365,2365,2365,2365,0
|
|
20250114,124700,25264560,2365,2365,2365,2365,0
|
|
20250114,124600,25264560,2365,2365,2365,2365,0
|
|
20250114,124500,25264560,2365,2365,2365,2365,0
|
|
20250114,124400,25264560,2365,2365,2365,2365,0
|
|
20250114,124300,25264560,2365,2365,2365,2365,0
|
|
20250114,124200,25264560,2365,2365,2365,2365,0
|
|
20250114,124100,25264560,2365,2365,2365,2365,0
|
|
20250114,124000,25264560,2365,2365,2365,2365,0
|
|
20250114,123900,25264560,2365,2365,2365,2365,0
|
|
20250114,123800,25264560,2365,2365,2365,2365,0
|
|
20250114,123700,25264560,2365,2365,2365,2365,0
|
|
20250114,123600,25264560,2365,2365,2365,2365,0
|
|
20250114,123500,25264560,2365,2365,2365,2365,0
|
|
20250114,123400,25264560,2365,2365,2365,2365,0
|
|
20250114,123300,25264560,2365,2365,2365,2365,0
|
|
20250114,123200,25264560,2365,2365,2365,2365,0
|
|
20250114,123100,25264560,2365,2365,2365,2365,0
|
|
20250114,123000,25264560,2365,2365,2365,2365,0
|
|
20250114,122900,25264560,2365,2365,2365,2365,0
|
|
20250114,122800,25264560,2365,2365,2365,2365,0
|
|
20250114,122700,25264560,2365,2365,2365,2365,0
|
|
20250114,122600,25264560,2365,2365,2365,2365,0
|
|
20250114,122500,25264560,2365,2365,2365,2365,0
|
|
20250114,122400,25264560,2365,2365,2365,2365,0
|
|
20250114,122300,25264560,2365,2365,2365,2365,0
|
|
20250114,122200,25264560,2365,2365,2365,2365,1
|
|
20250114,122100,25262195,2355,2355,2355,2355,0
|
|
20250114,122000,25262195,2355,2355,2355,2355,0
|
|
20250114,121900,25262195,2355,2355,2355,2355,0
|
|
20250114,121800,25262195,2355,2355,2355,2355,0
|
|
20250114,121700,25262195,2355,2355,2355,2355,0
|
|
20250114,121600,25262195,2355,2355,2355,2355,0
|
|
20250114,121500,25262195,2355,2355,2355,2355,0
|
|
20250114,121400,25262195,2355,2355,2355,2355,0
|
|
20250114,121300,25262195,2355,2355,2355,2355,0
|
|
20250114,121200,25262195,2355,2355,2355,2355,0
|
|
20250114,121100,25262195,2355,2355,2355,2355,0
|
|
20250114,121000,25262195,2355,2355,2355,2355,0
|
|
20250114,120900,25262195,2355,2355,2355,2355,0
|
|
20250114,120800,25262195,2355,2355,2355,2355,0
|
|
20250114,120700,25262195,2355,2355,2355,2355,0
|
|
20250114,120600,25262195,2355,2355,2355,2355,0
|
|
20250114,120500,25262195,2355,2355,2355,2355,36
|
|
20250114,120400,25177415,2355,2355,2355,2355,30
|
|
20250114,120300,25106765,2355,2355,2355,2355,44
|
|
20250114,120200,25003145,2355,2355,2355,2355,37
|
|
20250114,120100,24916010,2355,2355,2355,2355,0
|
|
20250114,120000,24916010,2355,2355,2355,2355,2
|
|
20250114,115900,24911300,2350,2350,2350,2350,4865
|
|
20250114,115800,13478550,2350,2350,2350,2350,0
|
|
20250114,115700,13478550,2350,2350,2350,2350,0
|
|
20250114,115600,13478550,2350,2350,2350,2350,0
|
|
20250114,115500,13478550,2350,2350,2350,2350,0
|
|
20250114,115400,13478550,2350,2350,2350,2350,0
|
|
20250114,115300,13478550,2350,2350,2350,2350,0
|
|
20250114,115200,13478550,2350,2350,2350,2350,0
|
|
20250114,115100,13478550,2350,2350,2350,2350,0
|
|
20250114,115000,13478550,2350,2350,2350,2350,0
|
|
20250114,114900,13478550,2350,2350,2350,2350,0
|
|
20250114,114800,13478550,2350,2350,2350,2350,0
|
|
20250114,114700,13478550,2350,2350,2350,2350,0
|
|
20250114,114600,13478550,2350,2350,2350,2350,0
|
|
20250114,114500,13478550,2350,2350,2350,2350,0
|
|
20250114,114400,13478550,2350,2350,2350,2350,643
|
|
20250114,114300,11967500,2350,2350,2350,2350,0
|
|
20250114,114200,11967500,2350,2350,2350,2350,666
|
|
20250114,114100,10402400,2350,2350,2350,2350,0
|
|
20250114,114000,10402400,2350,2350,2350,2350,30
|
|
20250114,113900,10331900,2350,2350,2350,2350,0
|
|
20250114,113800,10331900,2350,2350,2350,2350,0
|
|
20250114,113700,10331900,2350,2350,2350,2350,0
|
|
20250114,113600,10331900,2350,2350,2350,2350,0
|
|
20250114,113500,10331900,2350,2350,2350,2350,0
|
|
20250114,113400,10331900,2350,2350,2350,2350,0
|
|
20250114,113300,10331900,2350,2350,2350,2350,0
|
|
20250114,113200,10331900,2350,2350,2350,2350,0
|
|
20250114,113100,10331900,2350,2350,2350,2350,0
|
|
20250114,113000,10331900,2350,2350,2350,2350,0
|
|
20250114,112900,10331900,2350,2350,2350,2350,0
|
|
20250114,112800,10331900,2350,2350,2350,2350,0
|
|
20250114,112700,10331900,2350,2350,2350,2350,0
|
|
20250114,112600,10331900,2350,2350,2350,2350,0
|
|
20250114,112500,10331900,2350,2350,2350,2350,0
|
|
20250114,112400,10331900,2350,2350,2350,2350,0
|
|
20250114,112300,10331900,2350,2350,2350,2350,0
|
|
20250114,112200,10331900,2350,2350,2350,2350,0
|
|
20250114,112100,10331900,2350,2350,2350,2350,2
|
|
20250114,112000,10327200,2350,2350,2350,2350,0
|
|
20250114,111900,10327200,2350,2350,2350,2350,0
|
|
20250114,111800,10327200,2350,2350,2350,2350,0
|
|
20250114,111700,10327200,2350,2350,2350,2350,100
|
|
20250114,111600,10092200,2350,2350,2350,2350,0
|
|
20250114,111500,10092200,2350,2350,2350,2350,0
|
|
20250114,111400,10092200,2350,2350,2350,2350,0
|
|
20250114,111300,10092200,2350,2350,2350,2350,0
|
|
20250114,111200,10092200,2350,2350,2350,2350,0
|
|
20250114,111100,10092200,2350,2350,2350,2350,0
|
|
20250114,111000,10092200,2350,2350,2350,2350,0
|
|
20250114,110900,10092200,2350,2350,2350,2350,0
|
|
20250114,110800,10092200,2350,2350,2350,2350,0
|
|
20250114,110700,10092200,2350,2350,2350,2350,0
|
|
20250114,110600,10092200,2350,2350,2350,2350,2
|
|
20250114,110500,10087500,2350,2345,2350,2345,214
|
|
20250114,110400,9585600,2350,2350,2350,2350,4
|
|
20250114,110300,9576200,2350,2350,2350,2350,0
|
|
20250114,110200,9576200,2350,2350,2350,2350,0
|
|
20250114,110100,9576200,2350,2350,2350,2350,7
|
|
20250114,110000,9559750,2350,2350,2350,2350,0
|
|
20250114,105900,9559750,2350,2350,2350,2350,0
|
|
20250114,105800,9559750,2350,2350,2350,2350,0
|
|
20250114,105700,9559750,2350,2350,2350,2350,0
|
|
20250114,105600,9559750,2350,2350,2350,2350,2
|
|
20250114,105500,9555050,2350,2350,2350,2350,0
|
|
20250114,105400,9555050,2350,2350,2350,2350,0
|
|
20250114,105300,9555050,2350,2350,2350,2350,2
|
|
20250114,105200,9550350,2350,2350,2350,2350,3
|
|
20250114,105100,9543300,2350,2350,2350,2350,0
|
|
20250114,105000,9543300,2350,2350,2350,2350,50
|
|
20250114,104900,9425800,2350,2350,2350,2350,3
|
|
20250114,104800,9418750,2350,2350,2350,2350,0
|
|
20250114,104700,9418750,2350,2350,2350,2350,0
|
|
20250114,104600,9418750,2350,2350,2350,2350,0
|
|
20250114,104500,9418750,2350,2350,2350,2350,0
|
|
20250114,104400,9418750,2350,2345,2350,2345,201
|
|
20250114,104300,8947400,2350,2350,2350,2350,0
|
|
20250114,104200,8947400,2350,2350,2350,2350,251
|
|
20250114,104100,8357550,2350,2350,2350,2350,200
|
|
20250114,104000,7887550,2350,2355,2355,2350,151
|
|
20250114,103900,7532445,2355,2355,2355,2355,200
|
|
20250114,103800,7061445,2360,2360,2360,2360,1
|
|
20250114,103700,7059085,2355,2355,2355,2355,500
|
|
20250114,103600,5881585,2360,2360,2360,2360,0
|
|
20250114,103500,5881585,2360,2360,2360,2360,0
|
|
20250114,103400,5881585,2360,2360,2360,2360,0
|
|
20250114,103300,5881585,2360,2360,2360,2360,4
|
|
20250114,103200,5872145,2360,2360,2360,2360,0
|
|
20250114,103100,5872145,2360,2360,2360,2360,0
|
|
20250114,103000,5872145,2360,2360,2360,2360,0
|
|
20250114,102900,5872145,2360,2360,2360,2360,9
|
|
20250114,102800,5850905,2365,2365,2365,2365,0
|
|
20250114,102700,5850905,2365,2365,2365,2365,0
|
|
20250114,102600,5850905,2365,2365,2365,2365,0
|
|
20250114,102500,5850905,2365,2365,2365,2365,0
|
|
20250114,102400,5850905,2365,2365,2365,2365,0
|
|
20250114,102300,5850905,2365,2365,2365,2365,0
|
|
20250114,102200,5850905,2365,2365,2365,2365,0
|
|
20250114,102100,5850905,2365,2365,2365,2365,0
|
|
20250114,102000,5850905,2365,2365,2365,2365,0
|
|
20250114,101900,5850905,2365,2365,2365,2365,0
|
|
20250114,101800,5850905,2365,2365,2365,2365,0
|
|
20250114,101700,5850905,2365,2365,2365,2365,0
|
|
20250114,101600,5850905,2365,2365,2365,2365,0
|
|
20250114,101500,5850905,2365,2365,2365,2365,0
|
|
20250114,101400,5850905,2365,2365,2365,2365,0
|
|
20250114,101300,5850905,2365,2365,2365,2365,0
|
|
20250114,101200,5850905,2365,2365,2365,2365,0
|
|
20250114,101100,5850905,2365,2365,2365,2365,1
|
|
20250114,101000,5848540,2365,2360,2365,2360,131
|
|
20250114,100900,5539375,2360,2360,2360,2360,341
|
|
20250114,100800,4734615,2360,2360,2360,2360,0
|
|
20250114,100700,4734615,2360,2360,2360,2360,5
|
|
20250114,100600,4722815,2360,2360,2360,2360,0
|
|
20250114,100500,4722815,2360,2360,2360,2360,0
|
|
20250114,100400,4722815,2360,2360,2360,2360,0
|
|
20250114,100300,4722815,2360,2360,2360,2360,3
|
|
20250114,100200,4715735,2360,2360,2360,2360,0
|
|
20250114,100100,4715735,2360,2360,2360,2360,0
|
|
20250114,100000,4715735,2360,2360,2360,2360,0
|
|
20250114,095900,4715735,2360,2360,2360,2360,3
|
|
20250114,095800,4708655,2360,2360,2360,2360,1
|
|
20250114,095700,4706295,2360,2360,2360,2360,0
|
|
20250114,095600,4706295,2360,2360,2360,2360,3
|
|
20250114,095500,4699215,2360,2360,2360,2360,0
|
|
20250114,095400,4699215,2360,2360,2360,2360,0
|
|
20250114,095300,4699215,2360,2360,2360,2360,0
|
|
20250114,095200,4699215,2360,2360,2360,2360,0
|
|
20250114,095100,4699215,2360,2360,2360,2360,3
|
|
20250114,095000,4692135,2360,2360,2360,2360,1
|
|
20250114,094900,4689775,2360,2360,2360,2360,0
|
|
20250114,094800,4689775,2360,2360,2360,2360,0
|
|
20250114,094700,4689775,2360,2360,2360,2360,0
|
|
20250114,094600,4689775,2360,2360,2360,2360,6
|
|
20250114,094500,4675615,2360,2360,2360,2360,0
|
|
20250114,094400,4675615,2360,2360,2360,2360,0
|
|
20250114,094300,4675615,2360,2360,2360,2360,2
|
|
20250114,094200,4670895,2360,2360,2360,2360,956
|
|
20250114,094100,2414735,2365,2365,2365,2365,2
|
|
20250114,094000,2410005,2365,2365,2365,2365,18
|
|
20250114,093900,2367435,2365,2365,2365,2365,3
|
|
20250114,093800,2360340,2365,2365,2365,2365,0
|
|
20250114,093700,2360340,2365,2365,2365,2365,0
|
|
20250114,093600,2360340,2365,2365,2365,2365,5
|
|
20250114,093500,2348515,2365,2365,2365,2365,0
|
|
20250114,093400,2348515,2365,2365,2365,2365,0
|
|
20250114,093300,2348515,2365,2365,2365,2365,0
|
|
20250114,093200,2348515,2365,2365,2365,2365,0
|
|
20250114,093100,2348515,2365,2365,2365,2365,0
|
|
20250114,093000,2348515,2365,2365,2365,2365,0
|
|
20250114,092900,2348515,2365,2365,2365,2365,0
|
|
20250114,092800,2348515,2365,2365,2365,2365,2
|
|
20250114,092700,2343785,2365,2365,2365,2365,0
|
|
20250114,092600,2343785,2365,2365,2365,2365,0
|
|
20250114,092500,2343785,2365,2365,2365,2365,457
|
|
20250114,092400,1262980,2370,2370,2370,2370,2
|
|
20250114,092300,1258240,2370,2370,2370,2370,0
|
|
20250114,092200,1258240,2370,2370,2370,2370,3
|
|
20250114,092100,1251130,2370,2370,2370,2370,0
|
|
20250114,092000,1251130,2370,2370,2370,2370,0
|
|
20250114,091900,1251130,2370,2370,2370,2370,1
|
|
20250114,091800,1248760,2365,2365,2365,2365,150
|
|
20250114,091700,894010,2360,2360,2360,2360,0
|
|
20250114,091600,894010,2360,2360,2360,2360,0
|
|
20250114,091500,894010,2360,2360,2360,2360,0
|
|
20250114,091400,894010,2360,2360,2360,2360,0
|
|
20250114,091300,894010,2360,2360,2360,2360,0
|
|
20250114,091200,894010,2360,2360,2360,2360,0
|
|
20250114,091100,894010,2360,2360,2360,2360,0
|
|
20250114,091000,894010,2360,2360,2360,2360,0
|
|
20250114,090900,894010,2360,2360,2360,2360,0
|
|
20250114,090800,894010,2360,2360,2360,2360,0
|
|
20250114,090700,894010,2360,2360,2360,2360,0
|
|
20250114,090600,894010,2360,2370,2370,2360,217
|
|
20250114,090500,379890,2370,2370,2370,2370,0
|
|
20250114,090400,379890,2370,2370,2370,2370,0
|
|
20250114,090300,379890,2370,2370,2370,2370,0
|
|
20250114,090200,379890,2370,2370,2370,2370,0
|
|
20250114,090100,379890,2370,2370,2370,2370,6
|
|
20250114,090000,365670,2390,2390,2390,2390,153
|