700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,203700,31514915,2390,2390,2390,2390,971
|
|
20250115,203600,31514915,2390,2390,2390,2390,0
|
|
20250115,203500,31514915,2390,2390,2390,2390,0
|
|
20250115,203400,31514915,2390,2390,2390,2390,0
|
|
20250115,203300,31514915,2390,2390,2390,2390,0
|
|
20250115,203200,31514915,2390,2390,2390,2390,0
|
|
20250115,203100,31514915,2390,2390,2390,2390,0
|
|
20250115,203000,31514915,2390,2390,2390,2390,0
|
|
20250115,202900,31514915,2390,2390,2390,2390,0
|
|
20250115,202800,31514915,2390,2390,2390,2390,0
|
|
20250115,202700,31514915,2390,2390,2390,2390,0
|
|
20250115,202600,31514915,2390,2390,2390,2390,0
|
|
20250115,202500,31514915,2390,2390,2390,2390,0
|
|
20250115,202400,31514915,2390,2390,2390,2390,0
|
|
20250115,202300,31514915,2390,2390,2390,2390,0
|
|
20250115,202200,31514915,2390,2390,2390,2390,0
|
|
20250115,202100,31514915,2390,2390,2390,2390,0
|
|
20250115,202000,31514915,2390,2390,2390,2390,0
|
|
20250115,201900,31514915,2390,2390,2390,2390,0
|
|
20250115,201800,31514915,2390,2390,2390,2390,0
|
|
20250115,201700,31514915,2390,2390,2390,2390,0
|
|
20250115,201600,31514915,2390,2390,2390,2390,0
|
|
20250115,201500,31514915,2390,2390,2390,2390,0
|
|
20250115,201400,31514915,2390,2390,2390,2390,0
|
|
20250115,201300,31514915,2390,2390,2390,2390,0
|
|
20250115,201200,31514915,2390,2390,2390,2390,0
|
|
20250115,201100,31514915,2390,2390,2390,2390,0
|
|
20250115,201000,31514915,2390,2390,2390,2390,0
|
|
20250115,200900,31514915,2390,2390,2390,2390,0
|
|
20250115,200800,31514915,2390,2390,2390,2390,0
|
|
20250115,200700,31514915,2390,2390,2390,2390,971
|
|
20250115,200600,31514915,2390,2390,2390,2390,0
|
|
20250115,200500,31514915,2390,2390,2390,2390,0
|
|
20250115,200400,31514915,2390,2390,2390,2390,0
|
|
20250115,200300,31514915,2390,2390,2390,2390,0
|
|
20250115,200200,31514915,2390,2390,2390,2390,0
|
|
20250115,200100,31514915,2390,2390,2390,2390,0
|
|
20250115,200000,31514915,2390,2390,2390,2390,0
|
|
20250115,195900,31514915,2390,2390,2390,2390,0
|
|
20250115,195800,31514915,2390,2390,2390,2390,0
|
|
20250115,195700,31514915,2390,2390,2390,2390,0
|
|
20250115,195600,31514915,2390,2390,2390,2390,0
|
|
20250115,195500,31514915,2390,2390,2390,2390,0
|
|
20250115,195400,31514915,2390,2390,2390,2390,0
|
|
20250115,195300,31514915,2390,2390,2390,2390,0
|
|
20250115,195200,31514915,2390,2390,2390,2390,0
|
|
20250115,195100,31514915,2390,2390,2390,2390,0
|
|
20250115,195000,31514915,2390,2390,2390,2390,0
|
|
20250115,194900,31514915,2390,2390,2390,2390,0
|
|
20250115,194800,31514915,2390,2390,2390,2390,0
|
|
20250115,194700,31514915,2390,2390,2390,2390,0
|
|
20250115,194600,31514915,2390,2390,2390,2390,0
|
|
20250115,194500,31514915,2390,2390,2390,2390,0
|
|
20250115,194400,31514915,2390,2390,2390,2390,0
|
|
20250115,194300,31514915,2390,2390,2390,2390,0
|
|
20250115,194200,31514915,2390,2390,2390,2390,0
|
|
20250115,194100,31514915,2390,2390,2390,2390,0
|
|
20250115,194000,31514915,2390,2390,2390,2390,0
|
|
20250115,193900,31514915,2390,2390,2390,2390,0
|
|
20250115,193800,31514915,2390,2390,2390,2390,0
|
|
20250115,193700,31514915,2390,2390,2390,2390,971
|
|
20250115,193600,31514915,2390,2390,2390,2390,0
|
|
20250115,193500,31514915,2390,2390,2390,2390,0
|
|
20250115,193400,31514915,2390,2390,2390,2390,0
|
|
20250115,193300,31514915,2390,2390,2390,2390,0
|
|
20250115,193200,31514915,2390,2390,2390,2390,0
|
|
20250115,193100,31514915,2390,2390,2390,2390,0
|
|
20250115,193000,31514915,2390,2390,2390,2390,0
|
|
20250115,192900,31514915,2390,2390,2390,2390,0
|
|
20250115,192800,31514915,2390,2390,2390,2390,0
|
|
20250115,192700,31514915,2390,2390,2390,2390,0
|
|
20250115,192600,31514915,2390,2390,2390,2390,0
|
|
20250115,192500,31514915,2390,2390,2390,2390,0
|
|
20250115,192400,31514915,2390,2390,2390,2390,0
|
|
20250115,192300,31514915,2390,2390,2390,2390,0
|
|
20250115,192200,31514915,2390,2390,2390,2390,0
|
|
20250115,192100,31514915,2390,2390,2390,2390,0
|
|
20250115,192000,31514915,2390,2390,2390,2390,0
|
|
20250115,191900,31514915,2390,2390,2390,2390,0
|
|
20250115,191800,31514915,2390,2390,2390,2390,0
|
|
20250115,191700,31514915,2390,2390,2390,2390,0
|
|
20250115,191600,31514915,2390,2390,2390,2390,0
|
|
20250115,191500,31514915,2390,2390,2390,2390,0
|
|
20250115,191400,31514915,2390,2390,2390,2390,0
|
|
20250115,191300,31514915,2390,2390,2390,2390,0
|
|
20250115,191200,31514915,2390,2390,2390,2390,0
|
|
20250115,191100,31514915,2390,2390,2390,2390,0
|
|
20250115,191000,31514915,2390,2390,2390,2390,0
|
|
20250115,190900,31514915,2390,2390,2390,2390,0
|
|
20250115,190800,31514915,2390,2390,2390,2390,0
|
|
20250115,190700,31514915,2390,2390,2390,2390,971
|
|
20250115,190600,31514915,2390,2390,2390,2390,0
|
|
20250115,190500,31514915,2390,2390,2390,2390,0
|
|
20250115,190400,31514915,2390,2390,2390,2390,0
|
|
20250115,190300,31514915,2390,2390,2390,2390,0
|
|
20250115,190200,31514915,2390,2390,2390,2390,0
|
|
20250115,190100,31514915,2390,2390,2390,2390,0
|
|
20250115,190000,31514915,2390,2390,2390,2390,0
|
|
20250115,185900,31514915,2390,2390,2390,2390,0
|
|
20250115,185800,31514915,2390,2390,2390,2390,0
|
|
20250115,185700,31514915,2390,2390,2390,2390,0
|
|
20250115,185600,31514915,2390,2390,2390,2390,0
|
|
20250115,185500,31514915,2390,2390,2390,2390,0
|
|
20250115,185400,31514915,2390,2390,2390,2390,0
|
|
20250115,185300,31514915,2390,2390,2390,2390,0
|
|
20250115,185200,31514915,2390,2390,2390,2390,0
|
|
20250115,185100,31514915,2390,2390,2390,2390,0
|
|
20250115,185000,31514915,2390,2390,2390,2390,0
|
|
20250115,184900,31514915,2390,2390,2390,2390,0
|
|
20250115,184800,31514915,2390,2390,2390,2390,0
|
|
20250115,184700,31514915,2390,2390,2390,2390,0
|
|
20250115,184600,31514915,2390,2390,2390,2390,0
|
|
20250115,184500,31514915,2390,2390,2390,2390,0
|
|
20250115,184400,31514915,2390,2390,2390,2390,0
|
|
20250115,184300,31514915,2390,2390,2390,2390,0
|
|
20250115,184200,31514915,2390,2390,2390,2390,0
|
|
20250115,184100,31514915,2390,2390,2390,2390,0
|
|
20250115,184000,31514915,2390,2390,2390,2390,0
|
|
20250115,183900,31514915,2390,2390,2390,2390,0
|
|
20250115,183800,31514915,2390,2390,2390,2390,0
|
|
20250115,183700,31514915,2390,2390,2390,2390,971
|
|
20250115,183600,31514915,2390,2390,2390,2390,0
|
|
20250115,183500,31514915,2390,2390,2390,2390,0
|
|
20250115,183400,31514915,2390,2390,2390,2390,0
|
|
20250115,183300,31514915,2390,2390,2390,2390,0
|
|
20250115,183200,31514915,2390,2390,2390,2390,0
|
|
20250115,183100,31514915,2390,2390,2390,2390,0
|
|
20250115,183000,31514915,2390,2390,2390,2390,0
|
|
20250115,182900,31514915,2390,2390,2390,2390,0
|
|
20250115,182800,31514915,2390,2390,2390,2390,0
|
|
20250115,182700,31514915,2390,2390,2390,2390,0
|
|
20250115,182600,31514915,2390,2390,2390,2390,0
|
|
20250115,182500,31514915,2390,2390,2390,2390,0
|
|
20250115,182400,31514915,2390,2390,2390,2390,0
|
|
20250115,182300,31514915,2390,2390,2390,2390,0
|
|
20250115,182200,31514915,2390,2390,2390,2390,0
|
|
20250115,182100,31514915,2390,2390,2390,2390,0
|
|
20250115,182000,31514915,2390,2390,2390,2390,0
|
|
20250115,181900,31514915,2390,2390,2390,2390,0
|
|
20250115,181800,31514915,2390,2390,2390,2390,0
|
|
20250115,181700,31514915,2390,2390,2390,2390,0
|
|
20250115,181600,31514915,2390,2390,2390,2390,0
|
|
20250115,181500,31514915,2390,2390,2390,2390,0
|
|
20250115,181400,31514915,2390,2390,2390,2390,0
|
|
20250115,181300,31514915,2390,2390,2390,2390,0
|
|
20250115,181200,31514915,2390,2390,2390,2390,0
|
|
20250115,181100,31514915,2390,2390,2390,2390,0
|
|
20250115,181000,31514915,2390,2390,2390,2390,0
|
|
20250115,180900,31514915,2390,2390,2390,2390,0
|
|
20250115,180800,31514915,2390,2390,2390,2390,0
|
|
20250115,180700,31514915,2390,2390,2390,2390,971
|
|
20250115,180600,31514915,2390,2390,2390,2390,0
|
|
20250115,180500,31514915,2390,2390,2390,2390,0
|
|
20250115,180400,31514915,2390,2390,2390,2390,0
|
|
20250115,180300,31514915,2390,2390,2390,2390,0
|
|
20250115,180200,31514915,2390,2390,2390,2390,0
|
|
20250115,180100,31514915,2390,2390,2390,2390,0
|
|
20250115,180000,31514915,2390,2390,2390,2390,0
|
|
20250115,175900,31514915,2390,2390,2390,2390,0
|
|
20250115,175800,31514915,2390,2390,2390,2390,0
|
|
20250115,175700,31514915,2390,2390,2390,2390,0
|
|
20250115,175600,31514915,2390,2390,2390,2390,0
|
|
20250115,175500,31514915,2390,2390,2390,2390,0
|
|
20250115,175400,31514915,2390,2390,2390,2390,0
|
|
20250115,175300,31514915,2390,2390,2390,2390,0
|
|
20250115,175200,31514915,2390,2390,2390,2390,0
|
|
20250115,175100,31514915,2390,2390,2390,2390,0
|
|
20250115,175000,31514915,2390,2390,2390,2390,0
|
|
20250115,174900,31514915,2390,2390,2390,2390,0
|
|
20250115,174800,31514915,2390,2390,2390,2390,0
|
|
20250115,174700,31514915,2390,2390,2390,2390,0
|
|
20250115,174600,31514915,2390,2390,2390,2390,0
|
|
20250115,174500,31514915,2390,2390,2390,2390,0
|
|
20250115,174400,31514915,2390,2390,2390,2390,0
|
|
20250115,174300,31514915,2390,2390,2390,2390,0
|
|
20250115,174200,31514915,2390,2390,2390,2390,0
|
|
20250115,174100,31514915,2390,2390,2390,2390,0
|
|
20250115,174000,31514915,2390,2390,2390,2390,0
|
|
20250115,173900,31514915,2390,2390,2390,2390,0
|
|
20250115,173800,31514915,2390,2390,2390,2390,0
|
|
20250115,173700,31514915,2390,2390,2390,2390,971
|
|
20250115,173600,31514915,2390,2390,2390,2390,0
|
|
20250115,173500,31514915,2390,2390,2390,2390,0
|
|
20250115,173400,31514915,2390,2390,2390,2390,0
|
|
20250115,173300,31514915,2390,2390,2390,2390,0
|
|
20250115,173200,31514915,2390,2390,2390,2390,0
|
|
20250115,173100,31514915,2390,2390,2390,2390,0
|
|
20250115,173000,31514915,2390,2390,2390,2390,0
|
|
20250115,172900,31514915,2390,2390,2390,2390,0
|
|
20250115,172800,31514915,2390,2390,2390,2390,0
|
|
20250115,172700,31514915,2390,2390,2390,2390,0
|
|
20250115,172600,31514915,2390,2390,2390,2390,0
|
|
20250115,172500,31514915,2390,2390,2390,2390,0
|
|
20250115,172400,31514915,2390,2390,2390,2390,0
|
|
20250115,172300,31514915,2390,2390,2390,2390,0
|
|
20250115,172200,31514915,2390,2390,2390,2390,0
|
|
20250115,172100,31514915,2390,2390,2390,2390,0
|
|
20250115,172000,31514915,2390,2390,2390,2390,0
|
|
20250115,171900,31514915,2390,2390,2390,2390,0
|
|
20250115,171800,31514915,2390,2390,2390,2390,0
|
|
20250115,171700,31514915,2390,2390,2390,2390,0
|
|
20250115,171600,31514915,2390,2390,2390,2390,0
|
|
20250115,171500,31514915,2390,2390,2390,2390,0
|
|
20250115,171400,31514915,2390,2390,2390,2390,0
|
|
20250115,171300,31514915,2390,2390,2390,2390,0
|
|
20250115,171200,31514915,2390,2390,2390,2390,0
|
|
20250115,171100,31514915,2390,2390,2390,2390,0
|
|
20250115,171000,31514915,2390,2390,2390,2390,0
|
|
20250115,170900,31514915,2390,2390,2390,2390,0
|
|
20250115,170800,31514915,2390,2390,2390,2390,0
|
|
20250115,170700,31514915,2390,2390,2390,2390,971
|
|
20250115,170600,31514915,2390,2390,2390,2390,0
|
|
20250115,170500,31514915,2390,2390,2390,2390,0
|
|
20250115,170400,31514915,2390,2390,2390,2390,0
|
|
20250115,170300,31514915,2390,2390,2390,2390,0
|
|
20250115,170200,31514915,2390,2390,2390,2390,0
|
|
20250115,170100,31514915,2390,2390,2390,2390,0
|
|
20250115,170000,31514915,2390,2390,2390,2390,0
|
|
20250115,165900,31514915,2390,2390,2390,2390,0
|
|
20250115,165800,31514915,2390,2390,2390,2390,0
|
|
20250115,165700,31514915,2390,2390,2390,2390,0
|
|
20250115,165600,31514915,2390,2390,2390,2390,0
|
|
20250115,165500,31514915,2390,2390,2390,2390,0
|
|
20250115,165400,31514915,2390,2390,2390,2390,0
|
|
20250115,165300,31514915,2390,2390,2390,2390,0
|
|
20250115,165200,31514915,2390,2390,2390,2390,0
|
|
20250115,165100,31514915,2390,2390,2390,2390,0
|
|
20250115,165000,31514915,2390,2390,2390,2390,0
|
|
20250115,164900,31514915,2390,2390,2390,2390,0
|
|
20250115,164800,31514915,2390,2390,2390,2390,0
|
|
20250115,164700,31514915,2390,2390,2390,2390,0
|
|
20250115,164600,31514915,2390,2390,2390,2390,0
|
|
20250115,164500,31514915,2390,2390,2390,2390,0
|
|
20250115,164400,31514915,2390,2390,2390,2390,0
|
|
20250115,164300,31514915,2390,2390,2390,2390,0
|
|
20250115,164200,31514915,2390,2390,2390,2390,0
|
|
20250115,164100,31514915,2390,2390,2390,2390,0
|
|
20250115,164000,31514915,2390,2390,2390,2390,0
|
|
20250115,163900,31514915,2390,2390,2390,2390,0
|
|
20250115,163800,31514915,2390,2390,2390,2390,0
|
|
20250115,163700,31514915,2390,2390,2390,2390,971
|
|
20250115,163600,31514915,2390,2390,2390,2390,0
|
|
20250115,163500,31514915,2390,2390,2390,2390,0
|
|
20250115,163400,31514915,2390,2390,2390,2390,0
|
|
20250115,163300,31514915,2390,2390,2390,2390,0
|
|
20250115,163200,31514915,2390,2390,2390,2390,0
|
|
20250115,163100,31514915,2390,2390,2390,2390,0
|
|
20250115,163000,31514915,2390,2390,2390,2390,0
|
|
20250115,162900,31514915,2390,2390,2390,2390,0
|
|
20250115,162800,31514915,2390,2390,2390,2390,0
|
|
20250115,162700,31514915,2390,2390,2390,2390,0
|
|
20250115,162600,31514915,2390,2390,2390,2390,0
|
|
20250115,162500,31514915,2390,2390,2390,2390,0
|
|
20250115,162400,31514915,2390,2390,2390,2390,0
|
|
20250115,162300,31514915,2390,2390,2390,2390,0
|
|
20250115,162200,31514915,2390,2390,2390,2390,0
|
|
20250115,162100,31514915,2390,2390,2390,2390,0
|
|
20250115,162000,31514915,2390,2390,2390,2390,0
|
|
20250115,161900,31514915,2390,2390,2390,2390,0
|
|
20250115,161800,31514915,2390,2390,2390,2390,0
|
|
20250115,161700,31514915,2390,2390,2390,2390,0
|
|
20250115,161600,31514915,2390,2390,2390,2390,0
|
|
20250115,161500,31514915,2390,2390,2390,2390,0
|
|
20250115,161400,31514915,2390,2390,2390,2390,0
|
|
20250115,161300,31514915,2390,2390,2390,2390,0
|
|
20250115,161200,31514915,2390,2390,2390,2390,0
|
|
20250115,161100,31514915,2390,2390,2390,2390,0
|
|
20250115,161000,31514915,2390,2390,2390,2390,0
|
|
20250115,160900,31514915,2390,2390,2390,2390,0
|
|
20250115,160800,31514915,2390,2390,2390,2390,0
|
|
20250115,160700,31514915,2390,2390,2390,2390,971
|
|
20250115,160600,31514915,2390,2390,2390,2390,0
|
|
20250115,160500,31514915,2390,2390,2390,2390,0
|
|
20250115,160400,31514915,2390,2390,2390,2390,0
|
|
20250115,160300,31514915,2390,2390,2390,2390,0
|
|
20250115,160200,31514915,2390,2390,2390,2390,0
|
|
20250115,160100,31514915,2390,2390,2390,2390,0
|
|
20250115,160000,31514915,2390,2390,2390,2390,0
|
|
20250115,155900,31514915,2390,2390,2390,2390,0
|
|
20250115,155800,31514915,2390,2390,2390,2390,0
|
|
20250115,155700,31514915,2390,2390,2390,2390,0
|
|
20250115,155600,31514915,2390,2390,2390,2390,0
|
|
20250115,155500,31514915,2390,2390,2390,2390,0
|
|
20250115,155400,31514915,2390,2390,2390,2390,0
|
|
20250115,155300,31514915,2390,2390,2390,2390,0
|
|
20250115,155200,31514915,2390,2390,2390,2390,0
|
|
20250115,155100,31514915,2390,2390,2390,2390,0
|
|
20250115,155000,31514915,2390,2390,2390,2390,0
|
|
20250115,154900,31514915,2390,2390,2390,2390,0
|
|
20250115,154800,31514915,2390,2390,2390,2390,0
|
|
20250115,154700,31514915,2390,2390,2390,2390,0
|
|
20250115,154600,31514915,2390,2390,2390,2390,0
|
|
20250115,154500,31514915,2390,2390,2390,2390,0
|
|
20250115,154400,31514915,2390,2390,2390,2390,0
|
|
20250115,154300,31514915,2390,2390,2390,2390,0
|
|
20250115,154200,31514915,2390,2390,2390,2390,0
|
|
20250115,154100,31514915,2390,2390,2390,2390,0
|
|
20250115,154000,31514915,2390,2390,2390,2390,0
|
|
20250115,153900,31514915,2390,2390,2390,2390,0
|
|
20250115,153800,31514915,2390,2390,2390,2390,0
|
|
20250115,153700,31514915,2390,2390,2390,2390,971
|
|
20250115,153600,31514915,2390,2390,2390,2390,0
|
|
20250115,153500,31514915,2390,2390,2390,2390,0
|
|
20250115,153400,31514915,2390,2390,2390,2390,0
|
|
20250115,153300,31514915,2390,2390,2390,2390,0
|
|
20250115,153200,31514915,2390,2390,2390,2390,0
|
|
20250115,153100,31514915,2390,2390,2390,2390,0
|
|
20250115,153000,31514915,2390,2390,2390,2390,971
|
|
20250115,152900,29194225,2390,2390,2390,2390,0
|
|
20250115,152800,29194225,2390,2390,2390,2390,0
|
|
20250115,152700,29194225,2390,2390,2390,2390,0
|
|
20250115,152600,29194225,2390,2390,2390,2390,0
|
|
20250115,152500,29194225,2390,2390,2390,2390,0
|
|
20250115,152400,29194225,2390,2390,2390,2390,0
|
|
20250115,152300,29194225,2390,2390,2390,2390,0
|
|
20250115,152200,29194225,2390,2390,2390,2390,0
|
|
20250115,152100,29194225,2390,2390,2390,2390,0
|
|
20250115,152000,29194225,2390,2390,2390,2390,0
|
|
20250115,151900,29194225,2390,2380,2390,2380,238
|
|
20250115,151800,28627775,2380,2380,2380,2380,0
|
|
20250115,151700,28627775,2380,2380,2380,2380,32
|
|
20250115,151600,28551615,2380,2380,2380,2380,0
|
|
20250115,151500,28551615,2380,2380,2380,2380,0
|
|
20250115,151400,28551615,2380,2380,2380,2380,62
|
|
20250115,151300,28404055,2380,2380,2380,2380,15
|
|
20250115,151200,28368355,2385,2385,2385,2385,0
|
|
20250115,151100,28368355,2385,2385,2385,2385,1
|
|
20250115,151000,28365970,2380,2380,2385,2380,69
|
|
20250115,150900,28201745,2380,2380,2380,2380,0
|
|
20250115,150800,28201745,2380,2380,2380,2380,0
|
|
20250115,150700,28201745,2380,2380,2380,2380,0
|
|
20250115,150600,28201745,2380,2380,2380,2380,210
|
|
20250115,150500,27701945,2395,2395,2395,2395,1
|
|
20250115,150400,27699550,2385,2390,2400,2385,1403
|
|
20250115,150300,24349400,2405,2405,2405,2405,1
|
|
20250115,150200,24346995,2395,2395,2395,2395,0
|
|
20250115,150100,24346995,2395,2395,2395,2395,0
|
|
20250115,150000,24346995,2395,2395,2395,2395,0
|
|
20250115,145900,24346995,2395,2395,2395,2395,0
|
|
20250115,145800,24346995,2395,2395,2395,2395,0
|
|
20250115,145700,24346995,2395,2395,2395,2395,0
|
|
20250115,145600,24346995,2395,2395,2395,2390,574
|
|
20250115,145500,22973745,2395,2395,2395,2395,0
|
|
20250115,145400,22973745,2395,2395,2395,2395,0
|
|
20250115,145300,22973745,2395,2395,2395,2395,17
|
|
20250115,145200,22933030,2390,2390,2390,2390,200
|
|
20250115,145100,22455030,2390,2390,2390,2390,16
|
|
20250115,145000,22416790,2395,2395,2395,2395,1
|
|
20250115,144900,22414395,2390,2395,2395,2390,4
|
|
20250115,144800,22404830,2390,2395,2395,2390,12
|
|
20250115,144700,22376135,2405,2405,2405,2405,0
|
|
20250115,144600,22376135,2405,2405,2405,2405,0
|
|
20250115,144500,22376135,2405,2405,2405,2405,0
|
|
20250115,144400,22376135,2405,2405,2405,2405,0
|
|
20250115,144300,22376135,2405,2405,2405,2405,0
|
|
20250115,144200,22376135,2405,2395,2405,2395,13
|
|
20250115,144100,22344990,2395,2390,2395,2390,13
|
|
20250115,144000,22313915,2390,2390,2390,2390,0
|
|
20250115,143900,22313915,2390,2395,2395,2390,9
|
|
20250115,143800,22292375,2395,2395,2395,2395,2
|
|
20250115,143700,22287585,2400,2400,2400,2400,1
|
|
20250115,143600,22285185,2395,2395,2395,2395,0
|
|
20250115,143500,22285185,2395,2395,2395,2395,0
|
|
20250115,143400,22285185,2395,2395,2395,2395,0
|
|
20250115,143300,22285185,2395,2395,2395,2395,2
|
|
20250115,143200,22280395,2390,2390,2390,2390,0
|
|
20250115,143100,22280395,2390,2390,2390,2390,11
|
|
20250115,143000,22254105,2395,2395,2395,2395,5
|
|
20250115,142900,22242130,2395,2395,2395,2395,11
|
|
20250115,142800,22215785,2390,2390,2390,2390,0
|
|
20250115,142700,22215785,2390,2390,2390,2390,0
|
|
20250115,142600,22215785,2390,2395,2395,2390,90
|
|
20250115,142500,22000300,2395,2400,2400,2395,14
|
|
20250115,142400,21966760,2395,2395,2395,2395,0
|
|
20250115,142300,21966760,2395,2395,2395,2395,0
|
|
20250115,142200,21966760,2395,2395,2395,2395,9
|
|
20250115,142100,21945205,2395,2395,2395,2395,0
|
|
20250115,142000,21945205,2395,2395,2395,2395,0
|
|
20250115,141900,21945205,2395,2395,2395,2395,9
|
|
20250115,141800,21923650,2400,2400,2400,2400,0
|
|
20250115,141700,21923650,2400,2400,2400,2400,0
|
|
20250115,141600,21923650,2400,2400,2400,2400,0
|
|
20250115,141500,21923650,2400,2400,2400,2400,9
|
|
20250115,141400,21902050,2400,2400,2400,2400,11
|
|
20250115,141300,21875650,2395,2395,2395,2395,13
|
|
20250115,141200,21844515,2395,2390,2395,2390,22
|
|
20250115,141100,21791885,2395,2395,2395,2395,0
|
|
20250115,141000,21791885,2395,2395,2395,2395,3
|
|
20250115,140900,21784700,2395,2395,2395,2395,4
|
|
20250115,140800,21775120,2390,2390,2390,2390,0
|
|
20250115,140700,21775120,2390,2390,2390,2390,0
|
|
20250115,140600,21775120,2390,2390,2390,2390,0
|
|
20250115,140500,21775120,2390,2390,2390,2390,0
|
|
20250115,140400,21775120,2390,2390,2390,2390,0
|
|
20250115,140300,21775120,2390,2390,2390,2390,0
|
|
20250115,140200,21775120,2390,2390,2390,2390,0
|
|
20250115,140100,21775120,2390,2390,2390,2390,0
|
|
20250115,140000,21775120,2390,2390,2390,2390,0
|
|
20250115,135900,21775120,2390,2390,2390,2390,47
|
|
20250115,135800,21662790,2395,2395,2395,2395,1
|
|
20250115,135700,21660395,2410,2410,2410,2410,0
|
|
20250115,135600,21660395,2410,2410,2410,2410,0
|
|
20250115,135500,21660395,2410,2410,2410,2410,0
|
|
20250115,135400,21660395,2410,2410,2410,2410,0
|
|
20250115,135300,21660395,2410,2410,2410,2410,0
|
|
20250115,135200,21660395,2410,2410,2410,2410,0
|
|
20250115,135100,21660395,2410,2410,2410,2410,0
|
|
20250115,135000,21660395,2410,2410,2410,2410,0
|
|
20250115,134900,21660395,2410,2410,2410,2410,0
|
|
20250115,134800,21660395,2410,2410,2410,2410,1
|
|
20250115,134700,21657985,2395,2395,2395,2395,36
|
|
20250115,134600,21571765,2390,2390,2390,2390,0
|
|
20250115,134500,21571765,2390,2390,2390,2390,0
|
|
20250115,134400,21571765,2390,2390,2390,2390,0
|
|
20250115,134300,21571765,2390,2390,2390,2390,0
|
|
20250115,134200,21571765,2390,2390,2390,2390,0
|
|
20250115,134100,21571765,2390,2390,2390,2390,0
|
|
20250115,134000,21571765,2390,2390,2390,2390,0
|
|
20250115,133900,21571765,2390,2390,2390,2390,0
|
|
20250115,133800,21571765,2390,2390,2390,2390,0
|
|
20250115,133700,21571765,2390,2385,2390,2385,52
|
|
20250115,133600,21447540,2385,2385,2385,2385,0
|
|
20250115,133500,21447540,2385,2385,2385,2385,0
|
|
20250115,133400,21447540,2385,2385,2385,2385,0
|
|
20250115,133300,21447540,2385,2385,2385,2385,0
|
|
20250115,133200,21447540,2385,2385,2385,2385,0
|
|
20250115,133100,21447540,2385,2385,2385,2385,30
|
|
20250115,133000,21375990,2405,2405,2405,2405,0
|
|
20250115,132900,21375990,2405,2405,2405,2405,0
|
|
20250115,132800,21375990,2405,2405,2405,2405,0
|
|
20250115,132700,21375990,2405,2405,2405,2405,0
|
|
20250115,132600,21375990,2405,2405,2405,2405,0
|
|
20250115,132500,21375990,2405,2405,2405,2405,0
|
|
20250115,132400,21375990,2405,2405,2405,2405,1
|
|
20250115,132300,21373585,2390,2390,2390,2390,0
|
|
20250115,132200,21373585,2390,2390,2390,2390,0
|
|
20250115,132100,21373585,2390,2390,2390,2390,49
|
|
20250115,132000,21256475,2395,2395,2395,2395,0
|
|
20250115,131900,21256475,2395,2395,2395,2395,1
|
|
20250115,131800,21254080,2385,2385,2385,2385,0
|
|
20250115,131700,21254080,2385,2385,2385,2385,0
|
|
20250115,131600,21254080,2385,2385,2385,2385,0
|
|
20250115,131500,21254080,2385,2385,2385,2385,0
|
|
20250115,131400,21254080,2385,2385,2385,2385,0
|
|
20250115,131300,21254080,2385,2385,2385,2385,0
|
|
20250115,131200,21254080,2385,2385,2385,2385,0
|
|
20250115,131100,21254080,2385,2385,2385,2385,0
|
|
20250115,131000,21254080,2385,2385,2385,2385,0
|
|
20250115,130900,21254080,2385,2385,2385,2385,40
|
|
20250115,130800,21158680,2390,2385,2390,2385,17
|
|
20250115,130700,21118125,2390,2390,2390,2390,3
|
|
20250115,130600,21110955,2395,2395,2395,2395,0
|
|
20250115,130500,21110955,2395,2395,2395,2395,0
|
|
20250115,130400,21110955,2395,2395,2395,2395,0
|
|
20250115,130300,21110955,2395,2395,2395,2395,0
|
|
20250115,130200,21110955,2395,2395,2395,2395,1
|
|
20250115,130100,21108560,2385,2385,2385,2385,0
|
|
20250115,130000,21108560,2385,2395,2395,2385,2332
|
|
20250115,125900,15537820,2400,2400,2400,2400,0
|
|
20250115,125800,15537820,2400,2400,2400,2400,157
|
|
20250115,125700,15161020,2410,2410,2410,2410,0
|
|
20250115,125600,15161020,2410,2410,2410,2410,0
|
|
20250115,125500,15161020,2410,2410,2410,2410,0
|
|
20250115,125400,15161020,2410,2410,2410,2410,0
|
|
20250115,125300,15161020,2410,2410,2410,2410,0
|
|
20250115,125200,15161020,2410,2410,2410,2410,2006
|
|
20250115,125100,10326560,2415,2415,2415,2415,90
|
|
20250115,125000,10109210,2415,2415,2415,2415,0
|
|
20250115,124900,10109210,2415,2415,2415,2415,0
|
|
20250115,124800,10109210,2415,2415,2415,2415,12
|
|
20250115,124700,10080230,2420,2420,2420,2420,2
|
|
20250115,124600,10075390,2420,2420,2420,2420,1
|
|
20250115,124500,10072970,2415,2415,2415,2415,9
|
|
20250115,124400,10051235,2415,2415,2415,2415,0
|
|
20250115,124300,10051235,2415,2415,2415,2415,0
|
|
20250115,124200,10051235,2415,2415,2415,2415,10
|
|
20250115,124100,10027085,2420,2420,2420,2420,0
|
|
20250115,124000,10027085,2420,2420,2420,2420,1
|
|
20250115,123900,10024665,2415,2415,2415,2415,12
|
|
20250115,123800,9995685,2415,2415,2415,2415,0
|
|
20250115,123700,9995685,2415,2415,2415,2415,0
|
|
20250115,123600,9995685,2415,2415,2415,2415,0
|
|
20250115,123500,9995685,2415,2415,2415,2415,9
|
|
20250115,123400,9973950,2420,2420,2420,2420,0
|
|
20250115,123300,9973950,2420,2420,2420,2420,1
|
|
20250115,123200,9971530,2415,2415,2415,2415,12
|
|
20250115,123100,9942550,2415,2415,2415,2415,0
|
|
20250115,123000,9942550,2415,2415,2415,2415,0
|
|
20250115,122900,9942550,2415,2415,2415,2415,13
|
|
20250115,122800,9911155,2415,2415,2415,2415,0
|
|
20250115,122700,9911155,2415,2415,2415,2415,0
|
|
20250115,122600,9911155,2415,2415,2415,2415,12
|
|
20250115,122500,9882175,2420,2420,2420,2420,1
|
|
20250115,122400,9879755,2415,2415,2415,2415,0
|
|
20250115,122300,9879755,2415,2415,2415,2415,0
|
|
20250115,122200,9879755,2415,2415,2415,2415,0
|
|
20250115,122100,9879755,2415,2415,2415,2415,0
|
|
20250115,122000,9879755,2415,2415,2415,2415,21
|
|
20250115,121900,9829040,2410,2410,2410,2410,15
|
|
20250115,121800,9792890,2410,2410,2410,2410,0
|
|
20250115,121700,9792890,2410,2410,2410,2410,0
|
|
20250115,121600,9792890,2410,2410,2410,2410,11
|
|
20250115,121500,9766380,2410,2410,2410,2410,0
|
|
20250115,121400,9766380,2410,2410,2410,2410,0
|
|
20250115,121300,9766380,2410,2410,2410,2410,10
|
|
20250115,121200,9742280,2410,2410,2410,2410,0
|
|
20250115,121100,9742280,2410,2410,2410,2410,0
|
|
20250115,121000,9742280,2410,2410,2410,2410,12
|
|
20250115,120900,9713360,2410,2410,2410,2410,0
|
|
20250115,120800,9713360,2410,2410,2410,2410,0
|
|
20250115,120700,9713360,2410,2410,2410,2410,0
|
|
20250115,120600,9713360,2410,2410,2410,2410,13
|
|
20250115,120500,9682030,2410,2410,2410,2410,0
|
|
20250115,120400,9682030,2410,2410,2410,2410,0
|
|
20250115,120300,9682030,2410,2410,2410,2410,14
|
|
20250115,120200,9648290,2410,2410,2410,2410,0
|
|
20250115,120100,9648290,2410,2410,2410,2410,0
|
|
20250115,120000,9648290,2410,2410,2410,2410,15
|
|
20250115,115900,9612140,2410,2410,2410,2410,0
|
|
20250115,115800,9612140,2410,2410,2410,2410,0
|
|
20250115,115700,9612140,2410,2410,2410,2410,11
|
|
20250115,115600,9585630,2415,2415,2415,2415,0
|
|
20250115,115500,9585630,2415,2415,2415,2415,0
|
|
20250115,115400,9585630,2415,2415,2415,2415,1
|
|
20250115,115300,9583215,2420,2420,2420,2420,0
|
|
20250115,115200,9583215,2420,2420,2420,2420,1
|
|
20250115,115100,9580795,2410,2410,2410,2410,0
|
|
20250115,115000,9580795,2410,2410,2410,2410,0
|
|
20250115,114900,9580795,2410,2410,2410,2410,0
|
|
20250115,114800,9580795,2410,2410,2410,2410,3
|
|
20250115,114700,9573565,2410,2410,2410,2410,13
|
|
20250115,114600,9542235,2415,2415,2415,2415,10
|
|
20250115,114500,9518085,2410,2410,2410,2410,0
|
|
20250115,114400,9518085,2410,2410,2410,2410,15
|
|
20250115,114300,9481935,2410,2410,2410,2410,0
|
|
20250115,114200,9481935,2410,2410,2410,2410,0
|
|
20250115,114100,9481935,2410,2410,2410,2410,11
|
|
20250115,114000,9455425,2410,2410,2410,2410,0
|
|
20250115,113900,9455425,2410,2410,2410,2410,0
|
|
20250115,113800,9455425,2410,2410,2410,2410,0
|
|
20250115,113700,9455425,2410,2410,2410,2410,9
|
|
20250115,113600,9433735,2415,2415,2415,2415,0
|
|
20250115,113500,9433735,2415,2415,2415,2415,0
|
|
20250115,113400,9433735,2415,2415,2415,2410,15
|
|
20250115,113300,9397575,2410,2410,2410,2410,0
|
|
20250115,113200,9397575,2410,2410,2410,2410,0
|
|
20250115,113100,9397575,2410,2410,2410,2410,12
|
|
20250115,113000,9368655,2415,2415,2415,2415,1
|
|
20250115,112900,9366240,2410,2410,2410,2410,0
|
|
20250115,112800,9366240,2410,2410,2410,2410,12
|
|
20250115,112700,9337320,2410,2410,2410,2410,0
|
|
20250115,112600,9337320,2410,2410,2410,2410,0
|
|
20250115,112500,9337320,2410,2410,2410,2410,70
|
|
20250115,112400,9168620,2410,2410,2410,2410,0
|
|
20250115,112300,9168620,2410,2410,2410,2410,5
|
|
20250115,112200,9156570,2410,2410,2410,2410,0
|
|
20250115,112100,9156570,2410,2410,2410,2410,14
|
|
20250115,112000,9122830,2415,2415,2415,2415,0
|
|
20250115,111900,9122830,2415,2415,2415,2415,1
|
|
20250115,111800,9120415,2410,2410,2410,2410,0
|
|
20250115,111700,9120415,2410,2410,2410,2410,0
|
|
20250115,111600,9120415,2410,2410,2410,2410,0
|
|
20250115,111500,9120415,2410,2410,2410,2410,0
|
|
20250115,111400,9120415,2410,2410,2410,2410,0
|
|
20250115,111300,9120415,2410,2410,2410,2410,0
|
|
20250115,111200,9120415,2410,2415,2415,2410,37
|
|
20250115,111100,9031195,2415,2415,2415,2415,0
|
|
20250115,111000,9031195,2415,2415,2415,2415,0
|
|
20250115,110900,9031195,2415,2415,2415,2415,2
|
|
20250115,110800,9026365,2415,2415,2415,2415,12
|
|
20250115,110700,8997385,2420,2420,2420,2420,0
|
|
20250115,110600,8997385,2420,2420,2420,2420,0
|
|
20250115,110500,8997385,2420,2420,2420,2420,5
|
|
20250115,110400,8985285,2425,2425,2425,2425,0
|
|
20250115,110300,8985285,2425,2425,2425,2425,0
|
|
20250115,110200,8985285,2425,2425,2425,2425,11
|
|
20250115,110100,8958610,2430,2430,2430,2430,0
|
|
20250115,110000,8958610,2430,2430,2430,2430,0
|
|
20250115,105900,8958610,2430,2430,2430,2430,1
|
|
20250115,105800,8956180,2440,2440,2440,2440,0
|
|
20250115,105700,8956180,2440,2440,2440,2440,1
|
|
20250115,105600,8953740,2435,2415,2435,2415,31
|
|
20250115,105500,8878655,2415,2415,2415,2415,0
|
|
20250115,105400,8878655,2415,2415,2415,2415,0
|
|
20250115,105300,8878655,2415,2415,2415,2415,0
|
|
20250115,105200,8878655,2415,2415,2415,2415,11
|
|
20250115,105100,8852090,2415,2415,2415,2415,0
|
|
20250115,105000,8852090,2415,2415,2415,2415,4
|
|
20250115,104900,8842430,2415,2415,2415,2415,10
|
|
20250115,104800,8818280,2415,2415,2415,2415,10
|
|
20250115,104700,8794130,2410,2410,2410,2410,0
|
|
20250115,104600,8794130,2410,2410,2410,2410,0
|
|
20250115,104500,8794130,2410,2410,2410,2410,0
|
|
20250115,104400,8794130,2410,2410,2410,2410,0
|
|
20250115,104300,8794130,2410,2415,2415,2410,466
|
|
20250115,104200,7670065,2420,2420,2420,2420,0
|
|
20250115,104100,7670065,2420,2420,2420,2420,0
|
|
20250115,104000,7670065,2420,2420,2420,2420,0
|
|
20250115,103900,7670065,2420,2420,2420,2420,10
|
|
20250115,103800,7645865,2425,2425,2425,2425,4
|
|
20250115,103700,7636165,2425,2425,2425,2425,0
|
|
20250115,103600,7636165,2425,2425,2425,2425,16
|
|
20250115,103500,7597365,2425,2425,2425,2425,7
|
|
20250115,103400,7580390,2420,2420,2420,2420,0
|
|
20250115,103300,7580390,2420,2420,2420,2420,11
|
|
20250115,103200,7553770,2425,2425,2425,2425,1
|
|
20250115,103100,7551345,2425,2425,2425,2425,0
|
|
20250115,103000,7551345,2425,2425,2425,2425,1
|
|
20250115,102900,7548920,2425,2425,2425,2425,0
|
|
20250115,102800,7548920,2425,2425,2425,2425,0
|
|
20250115,102700,7548920,2425,2425,2425,2425,12
|
|
20250115,102600,7519820,2425,2425,2425,2425,0
|
|
20250115,102500,7519820,2425,2425,2425,2425,4
|
|
20250115,102400,7510120,2420,2420,2420,2420,0
|
|
20250115,102300,7510120,2420,2420,2420,2420,11
|
|
20250115,102200,7483500,2420,2420,2420,2420,0
|
|
20250115,102100,7483500,2420,2420,2420,2420,0
|
|
20250115,102000,7483500,2420,2420,2420,2420,11
|
|
20250115,101900,7456880,2425,2425,2425,2425,0
|
|
20250115,101800,7456880,2425,2425,2425,2425,0
|
|
20250115,101700,7456880,2425,2425,2425,2425,0
|
|
20250115,101600,7456880,2425,2430,2430,2420,656
|
|
20250115,101500,5866515,2435,2435,2435,2435,12
|
|
20250115,101400,5837295,2435,2435,2435,2435,0
|
|
20250115,101300,5837295,2435,2435,2435,2435,0
|
|
20250115,101200,5837295,2435,2435,2435,2435,0
|
|
20250115,101100,5837295,2435,2435,2435,2435,0
|
|
20250115,101000,5837295,2435,2445,2445,2435,145
|
|
20250115,100900,5483820,2445,2445,2445,2445,0
|
|
20250115,100800,5483820,2445,2445,2445,2445,0
|
|
20250115,100700,5483820,2445,2445,2445,2445,14
|
|
20250115,100600,5449590,2445,2445,2445,2445,0
|
|
20250115,100500,5449590,2445,2445,2445,2445,0
|
|
20250115,100400,5449590,2445,2445,2445,2445,9
|
|
20250115,100300,5427585,2450,2450,2450,2450,1
|
|
20250115,100200,5425135,2445,2445,2445,2445,1
|
|
20250115,100100,5422690,2445,2445,2445,2445,10
|
|
20250115,100000,5398240,2445,2445,2445,2445,0
|
|
20250115,095900,5398240,2445,2445,2445,2445,0
|
|
20250115,095800,5398240,2445,2445,2445,2445,14
|
|
20250115,095700,5364010,2445,2445,2445,2445,0
|
|
20250115,095600,5364010,2445,2445,2445,2445,0
|
|
20250115,095500,5364010,2445,2445,2445,2445,0
|
|
20250115,095400,5364010,2445,2445,2445,2440,21
|
|
20250115,095300,5312730,2445,2445,2445,2445,0
|
|
20250115,095200,5312730,2445,2445,2445,2445,1
|
|
20250115,095100,5310285,2440,2445,2445,2440,122
|
|
20250115,095000,5012045,2445,2445,2445,2445,0
|
|
20250115,094900,5012045,2445,2445,2445,2445,0
|
|
20250115,094800,5012045,2445,2445,2445,2445,10
|
|
20250115,094700,4987595,2440,2440,2440,2440,0
|
|
20250115,094600,4987595,2440,2440,2440,2440,0
|
|
20250115,094500,4987595,2440,2445,2445,2440,22
|
|
20250115,094400,4933815,2450,2450,2450,2450,1
|
|
20250115,094300,4931365,2440,2445,2445,2440,10
|
|
20250115,094200,4906930,2445,2445,2445,2445,13
|
|
20250115,094100,4875145,2450,2450,2450,2450,97
|
|
20250115,094000,4637495,2445,2445,2445,2445,10
|
|
20250115,093900,4613045,2440,2440,2440,2440,0
|
|
20250115,093800,4613045,2440,2440,2440,2440,14
|
|
20250115,093700,4578885,2445,2445,2445,2445,0
|
|
20250115,093600,4578885,2445,2445,2445,2445,0
|
|
20250115,093500,4578885,2445,2460,2460,2440,31
|
|
20250115,093400,4503015,2450,2445,2450,2445,71
|
|
20250115,093300,4329295,2445,2445,2445,2445,0
|
|
20250115,093200,4329295,2445,2440,2445,2440,937
|
|
20250115,093100,2041925,2440,2440,2440,2440,0
|
|
20250115,093000,2041925,2440,2440,2440,2440,17
|
|
20250115,092900,2000445,2440,2440,2440,2440,9
|
|
20250115,092800,1978485,2445,2445,2445,2445,0
|
|
20250115,092700,1978485,2445,2445,2445,2445,0
|
|
20250115,092600,1978485,2445,2445,2445,2445,1
|
|
20250115,092500,1976040,2440,2440,2440,2440,11
|
|
20250115,092400,1949200,2445,2445,2445,2445,0
|
|
20250115,092300,1949200,2445,2445,2445,2445,50
|
|
20250115,092200,1826950,2440,2440,2440,2440,39
|
|
20250115,092100,1731790,2445,2445,2445,2445,0
|
|
20250115,092000,1731790,2445,2445,2445,2445,0
|
|
20250115,091900,1731790,2445,2445,2445,2445,1
|
|
20250115,091800,1729345,2430,2430,2430,2430,0
|
|
20250115,091700,1729345,2430,2430,2430,2430,0
|
|
20250115,091600,1729345,2430,2430,2430,2430,0
|
|
20250115,091500,1729345,2430,2430,2430,2430,0
|
|
20250115,091400,1729345,2430,2430,2430,2430,17
|
|
20250115,091300,1688035,2425,2425,2425,2425,0
|
|
20250115,091200,1688035,2425,2425,2425,2425,12
|
|
20250115,091100,1658935,2425,2425,2425,2425,0
|
|
20250115,091000,1658935,2425,2425,2425,2425,0
|
|
20250115,090900,1658935,2425,2425,2425,2425,18
|
|
20250115,090800,1615285,2440,2440,2440,2440,0
|
|
20250115,090700,1615285,2440,2440,2440,2440,1
|
|
20250115,090600,1612845,2435,2435,2435,2435,0
|
|
20250115,090500,1612845,2435,2435,2435,2435,10
|
|
20250115,090400,1588495,2435,2435,2435,2435,0
|
|
20250115,090300,1588495,2435,2435,2435,2435,0
|
|
20250115,090200,1588495,2435,2435,2435,2435,0
|
|
20250115,090100,1588495,2435,2435,2435,2435,0
|
|
20250115,090000,1588495,2435,2425,2435,2425,655
|