700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,203700,8716860,2445,2445,2445,2445,71
|
|
20250123,203600,8716860,2445,2445,2445,2445,0
|
|
20250123,203500,8716860,2445,2445,2445,2445,0
|
|
20250123,203400,8716860,2445,2445,2445,2445,0
|
|
20250123,203300,8716860,2445,2445,2445,2445,0
|
|
20250123,203200,8716860,2445,2445,2445,2445,0
|
|
20250123,203100,8716860,2445,2445,2445,2445,0
|
|
20250123,203000,8716860,2445,2445,2445,2445,0
|
|
20250123,202900,8716860,2445,2445,2445,2445,0
|
|
20250123,202800,8716860,2445,2445,2445,2445,0
|
|
20250123,202700,8716860,2445,2445,2445,2445,0
|
|
20250123,202600,8716860,2445,2445,2445,2445,0
|
|
20250123,202500,8716860,2445,2445,2445,2445,0
|
|
20250123,202400,8716860,2445,2445,2445,2445,0
|
|
20250123,202300,8716860,2445,2445,2445,2445,0
|
|
20250123,202200,8716860,2445,2445,2445,2445,0
|
|
20250123,202100,8716860,2445,2445,2445,2445,0
|
|
20250123,202000,8716860,2445,2445,2445,2445,0
|
|
20250123,201900,8716860,2445,2445,2445,2445,0
|
|
20250123,201800,8716860,2445,2445,2445,2445,0
|
|
20250123,201700,8716860,2445,2445,2445,2445,0
|
|
20250123,201600,8716860,2445,2445,2445,2445,0
|
|
20250123,201500,8716860,2445,2445,2445,2445,0
|
|
20250123,201400,8716860,2445,2445,2445,2445,0
|
|
20250123,201300,8716860,2445,2445,2445,2445,0
|
|
20250123,201200,8716860,2445,2445,2445,2445,0
|
|
20250123,201100,8716860,2445,2445,2445,2445,0
|
|
20250123,201000,8716860,2445,2445,2445,2445,0
|
|
20250123,200900,8716860,2445,2445,2445,2445,0
|
|
20250123,200800,8716860,2445,2445,2445,2445,0
|
|
20250123,200700,8716860,2445,2445,2445,2445,71
|
|
20250123,200600,8716860,2445,2445,2445,2445,0
|
|
20250123,200500,8716860,2445,2445,2445,2445,0
|
|
20250123,200400,8716860,2445,2445,2445,2445,0
|
|
20250123,200300,8716860,2445,2445,2445,2445,0
|
|
20250123,200200,8716860,2445,2445,2445,2445,0
|
|
20250123,200100,8716860,2445,2445,2445,2445,0
|
|
20250123,200000,8716860,2445,2445,2445,2445,0
|
|
20250123,195900,8716860,2445,2445,2445,2445,0
|
|
20250123,195800,8716860,2445,2445,2445,2445,0
|
|
20250123,195700,8716860,2445,2445,2445,2445,0
|
|
20250123,195600,8716860,2445,2445,2445,2445,0
|
|
20250123,195500,8716860,2445,2445,2445,2445,0
|
|
20250123,195400,8716860,2445,2445,2445,2445,0
|
|
20250123,195300,8716860,2445,2445,2445,2445,0
|
|
20250123,195200,8716860,2445,2445,2445,2445,0
|
|
20250123,195100,8716860,2445,2445,2445,2445,0
|
|
20250123,195000,8716860,2445,2445,2445,2445,0
|
|
20250123,194900,8716860,2445,2445,2445,2445,0
|
|
20250123,194800,8716860,2445,2445,2445,2445,0
|
|
20250123,194700,8716860,2445,2445,2445,2445,0
|
|
20250123,194600,8716860,2445,2445,2445,2445,0
|
|
20250123,194500,8716860,2445,2445,2445,2445,0
|
|
20250123,194400,8716860,2445,2445,2445,2445,0
|
|
20250123,194300,8716860,2445,2445,2445,2445,0
|
|
20250123,194200,8716860,2445,2445,2445,2445,0
|
|
20250123,194100,8716860,2445,2445,2445,2445,0
|
|
20250123,194000,8716860,2445,2445,2445,2445,0
|
|
20250123,193900,8716860,2445,2445,2445,2445,0
|
|
20250123,193800,8716860,2445,2445,2445,2445,0
|
|
20250123,193700,8716860,2445,2445,2445,2445,71
|
|
20250123,193600,8716860,2445,2445,2445,2445,0
|
|
20250123,193500,8716860,2445,2445,2445,2445,0
|
|
20250123,193400,8716860,2445,2445,2445,2445,0
|
|
20250123,193300,8716860,2445,2445,2445,2445,0
|
|
20250123,193200,8716860,2445,2445,2445,2445,0
|
|
20250123,193100,8716860,2445,2445,2445,2445,0
|
|
20250123,193000,8716860,2445,2445,2445,2445,0
|
|
20250123,192900,8716860,2445,2445,2445,2445,0
|
|
20250123,192800,8716860,2445,2445,2445,2445,0
|
|
20250123,192700,8716860,2445,2445,2445,2445,0
|
|
20250123,192600,8716860,2445,2445,2445,2445,0
|
|
20250123,192500,8716860,2445,2445,2445,2445,0
|
|
20250123,192400,8716860,2445,2445,2445,2445,0
|
|
20250123,192300,8716860,2445,2445,2445,2445,0
|
|
20250123,192200,8716860,2445,2445,2445,2445,0
|
|
20250123,192100,8716860,2445,2445,2445,2445,0
|
|
20250123,192000,8716860,2445,2445,2445,2445,0
|
|
20250123,191900,8716860,2445,2445,2445,2445,0
|
|
20250123,191800,8716860,2445,2445,2445,2445,0
|
|
20250123,191700,8716860,2445,2445,2445,2445,0
|
|
20250123,191600,8716860,2445,2445,2445,2445,0
|
|
20250123,191500,8716860,2445,2445,2445,2445,0
|
|
20250123,191400,8716860,2445,2445,2445,2445,0
|
|
20250123,191300,8716860,2445,2445,2445,2445,0
|
|
20250123,191200,8716860,2445,2445,2445,2445,0
|
|
20250123,191100,8716860,2445,2445,2445,2445,0
|
|
20250123,191000,8716860,2445,2445,2445,2445,0
|
|
20250123,190900,8716860,2445,2445,2445,2445,0
|
|
20250123,190800,8716860,2445,2445,2445,2445,0
|
|
20250123,190700,8716860,2445,2445,2445,2445,71
|
|
20250123,190600,8716860,2445,2445,2445,2445,0
|
|
20250123,190500,8716860,2445,2445,2445,2445,0
|
|
20250123,190400,8716860,2445,2445,2445,2445,0
|
|
20250123,190300,8716860,2445,2445,2445,2445,0
|
|
20250123,190200,8716860,2445,2445,2445,2445,0
|
|
20250123,190100,8716860,2445,2445,2445,2445,0
|
|
20250123,190000,8716860,2445,2445,2445,2445,0
|
|
20250123,185900,8716860,2445,2445,2445,2445,0
|
|
20250123,185800,8716860,2445,2445,2445,2445,0
|
|
20250123,185700,8716860,2445,2445,2445,2445,0
|
|
20250123,185600,8716860,2445,2445,2445,2445,0
|
|
20250123,185500,8716860,2445,2445,2445,2445,0
|
|
20250123,185400,8716860,2445,2445,2445,2445,0
|
|
20250123,185300,8716860,2445,2445,2445,2445,0
|
|
20250123,185200,8716860,2445,2445,2445,2445,0
|
|
20250123,185100,8716860,2445,2445,2445,2445,0
|
|
20250123,185000,8716860,2445,2445,2445,2445,0
|
|
20250123,184900,8716860,2445,2445,2445,2445,0
|
|
20250123,184800,8716860,2445,2445,2445,2445,0
|
|
20250123,184700,8716860,2445,2445,2445,2445,0
|
|
20250123,184600,8716860,2445,2445,2445,2445,0
|
|
20250123,184500,8716860,2445,2445,2445,2445,0
|
|
20250123,184400,8716860,2445,2445,2445,2445,0
|
|
20250123,184300,8716860,2445,2445,2445,2445,0
|
|
20250123,184200,8716860,2445,2445,2445,2445,0
|
|
20250123,184100,8716860,2445,2445,2445,2445,0
|
|
20250123,184000,8716860,2445,2445,2445,2445,0
|
|
20250123,183900,8716860,2445,2445,2445,2445,0
|
|
20250123,183800,8716860,2445,2445,2445,2445,0
|
|
20250123,183700,8716860,2445,2445,2445,2445,71
|
|
20250123,183600,8716860,2445,2445,2445,2445,0
|
|
20250123,183500,8716860,2445,2445,2445,2445,0
|
|
20250123,183400,8716860,2445,2445,2445,2445,0
|
|
20250123,183300,8716860,2445,2445,2445,2445,0
|
|
20250123,183200,8716860,2445,2445,2445,2445,0
|
|
20250123,183100,8716860,2445,2445,2445,2445,0
|
|
20250123,183000,8716860,2445,2445,2445,2445,0
|
|
20250123,182900,8716860,2445,2445,2445,2445,0
|
|
20250123,182800,8716860,2445,2445,2445,2445,0
|
|
20250123,182700,8716860,2445,2445,2445,2445,0
|
|
20250123,182600,8716860,2445,2445,2445,2445,0
|
|
20250123,182500,8716860,2445,2445,2445,2445,0
|
|
20250123,182400,8716860,2445,2445,2445,2445,0
|
|
20250123,182300,8716860,2445,2445,2445,2445,0
|
|
20250123,182200,8716860,2445,2445,2445,2445,0
|
|
20250123,182100,8716860,2445,2445,2445,2445,0
|
|
20250123,182000,8716860,2445,2445,2445,2445,0
|
|
20250123,181900,8716860,2445,2445,2445,2445,0
|
|
20250123,181800,8716860,2445,2445,2445,2445,0
|
|
20250123,181700,8716860,2445,2445,2445,2445,0
|
|
20250123,181600,8716860,2445,2445,2445,2445,0
|
|
20250123,181500,8716860,2445,2445,2445,2445,0
|
|
20250123,181400,8716860,2445,2445,2445,2445,0
|
|
20250123,181300,8716860,2445,2445,2445,2445,0
|
|
20250123,181200,8716860,2445,2445,2445,2445,0
|
|
20250123,181100,8716860,2445,2445,2445,2445,0
|
|
20250123,181000,8716860,2445,2445,2445,2445,0
|
|
20250123,180900,8716860,2445,2445,2445,2445,0
|
|
20250123,180800,8716860,2445,2445,2445,2445,0
|
|
20250123,180700,8716860,2445,2445,2445,2445,71
|
|
20250123,180600,8716860,2445,2445,2445,2445,0
|
|
20250123,180500,8716860,2445,2445,2445,2445,0
|
|
20250123,180400,8716860,2445,2445,2445,2445,0
|
|
20250123,180300,8716860,2445,2445,2445,2445,0
|
|
20250123,180200,8716860,2445,2445,2445,2445,0
|
|
20250123,180100,8716860,2445,2445,2445,2445,0
|
|
20250123,180000,8716860,2445,2445,2445,2445,0
|
|
20250123,175900,8716860,2445,2445,2445,2445,0
|
|
20250123,175800,8716860,2445,2445,2445,2445,0
|
|
20250123,175700,8716860,2445,2445,2445,2445,0
|
|
20250123,175600,8716860,2445,2445,2445,2445,0
|
|
20250123,175500,8716860,2445,2445,2445,2445,0
|
|
20250123,175400,8716860,2445,2445,2445,2445,0
|
|
20250123,175300,8716860,2445,2445,2445,2445,0
|
|
20250123,175200,8716860,2445,2445,2445,2445,0
|
|
20250123,175100,8716860,2445,2445,2445,2445,0
|
|
20250123,175000,8716860,2445,2445,2445,2445,0
|
|
20250123,174900,8716860,2445,2445,2445,2445,0
|
|
20250123,174800,8716860,2445,2445,2445,2445,0
|
|
20250123,174700,8716860,2445,2445,2445,2445,0
|
|
20250123,174600,8716860,2445,2445,2445,2445,0
|
|
20250123,174500,8716860,2445,2445,2445,2445,0
|
|
20250123,174400,8716860,2445,2445,2445,2445,0
|
|
20250123,174300,8716860,2445,2445,2445,2445,0
|
|
20250123,174200,8716860,2445,2445,2445,2445,0
|
|
20250123,174100,8716860,2445,2445,2445,2445,0
|
|
20250123,174000,8716860,2445,2445,2445,2445,0
|
|
20250123,173900,8716860,2445,2445,2445,2445,0
|
|
20250123,173800,8716860,2445,2445,2445,2445,0
|
|
20250123,173700,8716860,2445,2445,2445,2445,71
|
|
20250123,173600,8716860,2445,2445,2445,2445,0
|
|
20250123,173500,8716860,2445,2445,2445,2445,0
|
|
20250123,173400,8716860,2445,2445,2445,2445,0
|
|
20250123,173300,8716860,2445,2445,2445,2445,0
|
|
20250123,173200,8716860,2445,2445,2445,2445,0
|
|
20250123,173100,8716860,2445,2445,2445,2445,0
|
|
20250123,173000,8716860,2445,2445,2445,2445,0
|
|
20250123,172900,8716860,2445,2445,2445,2445,0
|
|
20250123,172800,8716860,2445,2445,2445,2445,0
|
|
20250123,172700,8716860,2445,2445,2445,2445,0
|
|
20250123,172600,8716860,2445,2445,2445,2445,0
|
|
20250123,172500,8716860,2445,2445,2445,2445,0
|
|
20250123,172400,8716860,2445,2445,2445,2445,0
|
|
20250123,172300,8716860,2445,2445,2445,2445,0
|
|
20250123,172200,8716860,2445,2445,2445,2445,0
|
|
20250123,172100,8716860,2445,2445,2445,2445,0
|
|
20250123,172000,8716860,2445,2445,2445,2445,0
|
|
20250123,171900,8716860,2445,2445,2445,2445,0
|
|
20250123,171800,8716860,2445,2445,2445,2445,0
|
|
20250123,171700,8716860,2445,2445,2445,2445,0
|
|
20250123,171600,8716860,2445,2445,2445,2445,0
|
|
20250123,171500,8716860,2445,2445,2445,2445,0
|
|
20250123,171400,8716860,2445,2445,2445,2445,0
|
|
20250123,171300,8716860,2445,2445,2445,2445,0
|
|
20250123,171200,8716860,2445,2445,2445,2445,0
|
|
20250123,171100,8716860,2445,2445,2445,2445,0
|
|
20250123,171000,8716860,2445,2445,2445,2445,0
|
|
20250123,170900,8716860,2445,2445,2445,2445,0
|
|
20250123,170800,8716860,2445,2445,2445,2445,0
|
|
20250123,170700,8716860,2445,2445,2445,2445,71
|
|
20250123,170600,8716860,2445,2445,2445,2445,0
|
|
20250123,170500,8716860,2445,2445,2445,2445,0
|
|
20250123,170400,8716860,2445,2445,2445,2445,0
|
|
20250123,170300,8716860,2445,2445,2445,2445,0
|
|
20250123,170200,8716860,2445,2445,2445,2445,0
|
|
20250123,170100,8716860,2445,2445,2445,2445,0
|
|
20250123,170000,8716860,2445,2445,2445,2445,0
|
|
20250123,165900,8716860,2445,2445,2445,2445,0
|
|
20250123,165800,8716860,2445,2445,2445,2445,0
|
|
20250123,165700,8716860,2445,2445,2445,2445,0
|
|
20250123,165600,8716860,2445,2445,2445,2445,0
|
|
20250123,165500,8716860,2445,2445,2445,2445,0
|
|
20250123,165400,8716860,2445,2445,2445,2445,0
|
|
20250123,165300,8716860,2445,2445,2445,2445,0
|
|
20250123,165200,8716860,2445,2445,2445,2445,0
|
|
20250123,165100,8716860,2445,2445,2445,2445,0
|
|
20250123,165000,8716860,2445,2445,2445,2445,0
|
|
20250123,164900,8716860,2445,2445,2445,2445,0
|
|
20250123,164800,8716860,2445,2445,2445,2445,0
|
|
20250123,164700,8716860,2445,2445,2445,2445,0
|
|
20250123,164600,8716860,2445,2445,2445,2445,0
|
|
20250123,164500,8716860,2445,2445,2445,2445,0
|
|
20250123,164400,8716860,2445,2445,2445,2445,0
|
|
20250123,164300,8716860,2445,2445,2445,2445,0
|
|
20250123,164200,8716860,2445,2445,2445,2445,0
|
|
20250123,164100,8716860,2445,2445,2445,2445,0
|
|
20250123,164000,8716860,2445,2445,2445,2445,0
|
|
20250123,163900,8716860,2445,2445,2445,2445,0
|
|
20250123,163800,8716860,2445,2445,2445,2445,0
|
|
20250123,163700,8716860,2445,2445,2445,2445,71
|
|
20250123,163600,8716860,2445,2445,2445,2445,0
|
|
20250123,163500,8716860,2445,2445,2445,2445,0
|
|
20250123,163400,8716860,2445,2445,2445,2445,0
|
|
20250123,163300,8716860,2445,2445,2445,2445,0
|
|
20250123,163200,8716860,2445,2445,2445,2445,0
|
|
20250123,163100,8716860,2445,2445,2445,2445,0
|
|
20250123,163000,8716860,2445,2445,2445,2445,0
|
|
20250123,162900,8716860,2445,2445,2445,2445,0
|
|
20250123,162800,8716860,2445,2445,2445,2445,0
|
|
20250123,162700,8716860,2445,2445,2445,2445,0
|
|
20250123,162600,8716860,2445,2445,2445,2445,0
|
|
20250123,162500,8716860,2445,2445,2445,2445,0
|
|
20250123,162400,8716860,2445,2445,2445,2445,0
|
|
20250123,162300,8716860,2445,2445,2445,2445,0
|
|
20250123,162200,8716860,2445,2445,2445,2445,0
|
|
20250123,162100,8716860,2445,2445,2445,2445,0
|
|
20250123,162000,8716860,2445,2445,2445,2445,0
|
|
20250123,161900,8716860,2445,2445,2445,2445,0
|
|
20250123,161800,8716860,2445,2445,2445,2445,0
|
|
20250123,161700,8716860,2445,2445,2445,2445,0
|
|
20250123,161600,8716860,2445,2445,2445,2445,0
|
|
20250123,161500,8716860,2445,2445,2445,2445,0
|
|
20250123,161400,8716860,2445,2445,2445,2445,0
|
|
20250123,161300,8716860,2445,2445,2445,2445,0
|
|
20250123,161200,8716860,2445,2445,2445,2445,0
|
|
20250123,161100,8716860,2445,2445,2445,2445,0
|
|
20250123,161000,8716860,2445,2445,2445,2445,0
|
|
20250123,160900,8716860,2445,2445,2445,2445,0
|
|
20250123,160800,8716860,2445,2445,2445,2445,0
|
|
20250123,160700,8716860,2445,2445,2445,2445,71
|
|
20250123,160600,8716860,2445,2445,2445,2445,0
|
|
20250123,160500,8716860,2445,2445,2445,2445,0
|
|
20250123,160400,8716860,2445,2445,2445,2445,0
|
|
20250123,160300,8716860,2445,2445,2445,2445,0
|
|
20250123,160200,8716860,2445,2445,2445,2445,0
|
|
20250123,160100,8716860,2445,2445,2445,2445,0
|
|
20250123,160000,8716860,2445,2445,2445,2445,0
|
|
20250123,155900,8716860,2445,2445,2445,2445,0
|
|
20250123,155800,8716860,2445,2445,2445,2445,0
|
|
20250123,155700,8716860,2445,2445,2445,2445,0
|
|
20250123,155600,8716860,2445,2445,2445,2445,0
|
|
20250123,155500,8716860,2445,2445,2445,2445,0
|
|
20250123,155400,8716860,2445,2445,2445,2445,0
|
|
20250123,155300,8716860,2445,2445,2445,2445,0
|
|
20250123,155200,8716860,2445,2445,2445,2445,0
|
|
20250123,155100,8716860,2445,2445,2445,2445,0
|
|
20250123,155000,8716860,2445,2445,2445,2445,0
|
|
20250123,154900,8716860,2445,2445,2445,2445,0
|
|
20250123,154800,8716860,2445,2445,2445,2445,0
|
|
20250123,154700,8716860,2445,2445,2445,2445,0
|
|
20250123,154600,8716860,2445,2445,2445,2445,0
|
|
20250123,154500,8716860,2445,2445,2445,2445,0
|
|
20250123,154400,8716860,2445,2445,2445,2445,0
|
|
20250123,154300,8716860,2445,2445,2445,2445,0
|
|
20250123,154200,8716860,2445,2445,2445,2445,0
|
|
20250123,154100,8716860,2445,2445,2445,2445,0
|
|
20250123,154000,8716860,2445,2445,2445,2445,0
|
|
20250123,153900,8716860,2445,2445,2445,2445,0
|
|
20250123,153800,8716860,2445,2445,2445,2445,0
|
|
20250123,153700,8716860,2445,2445,2445,2445,71
|
|
20250123,153600,8716860,2445,2445,2445,2445,0
|
|
20250123,153500,8716860,2445,2445,2445,2445,0
|
|
20250123,153400,8716860,2445,2445,2445,2445,0
|
|
20250123,153300,8716860,2445,2445,2445,2445,0
|
|
20250123,153200,8716860,2445,2445,2445,2445,0
|
|
20250123,153100,8716860,2445,2445,2445,2445,0
|
|
20250123,153000,8716860,2445,2445,2445,2445,71
|
|
20250123,152900,8543265,2445,2445,2445,2445,0
|
|
20250123,152800,8543265,2445,2445,2445,2445,0
|
|
20250123,152700,8543265,2445,2445,2445,2445,0
|
|
20250123,152600,8543265,2445,2445,2445,2445,0
|
|
20250123,152500,8543265,2445,2445,2445,2445,0
|
|
20250123,152400,8543265,2445,2445,2445,2445,0
|
|
20250123,152300,8543265,2445,2445,2445,2445,0
|
|
20250123,152200,8543265,2445,2445,2445,2445,0
|
|
20250123,152100,8543265,2445,2445,2445,2445,0
|
|
20250123,152000,8543265,2445,2445,2445,2445,0
|
|
20250123,151900,8543265,2445,2420,2445,2420,5
|
|
20250123,151800,8531140,2445,2445,2445,2445,0
|
|
20250123,151700,8531140,2445,2445,2445,2445,0
|
|
20250123,151600,8531140,2445,2445,2445,2445,0
|
|
20250123,151500,8531140,2445,2445,2445,2445,1
|
|
20250123,151400,8528695,2425,2430,2430,2425,5
|
|
20250123,151300,8516555,2445,2445,2445,2445,0
|
|
20250123,151200,8516555,2445,2445,2445,2445,0
|
|
20250123,151100,8516555,2445,2445,2445,2445,0
|
|
20250123,151000,8516555,2445,2445,2445,2445,0
|
|
20250123,150900,8516555,2445,2445,2445,2445,0
|
|
20250123,150800,8516555,2445,2445,2445,2445,0
|
|
20250123,150700,8516555,2445,2445,2445,2445,0
|
|
20250123,150600,8516555,2445,2445,2455,2445,20
|
|
20250123,150500,8467595,2445,2420,2445,2420,468
|
|
20250123,150400,7328420,2405,2405,2405,2405,0
|
|
20250123,150300,7328420,2405,2405,2405,2405,0
|
|
20250123,150200,7328420,2405,2405,2405,2405,0
|
|
20250123,150100,7328420,2405,2405,2405,2405,0
|
|
20250123,150000,7328420,2405,2395,2405,2395,100
|
|
20250123,145900,7088050,2400,2400,2400,2400,0
|
|
20250123,145800,7088050,2400,2400,2400,2400,12
|
|
20250123,145700,7059250,2400,2400,2400,2400,0
|
|
20250123,145600,7059250,2400,2400,2400,2400,0
|
|
20250123,145500,7059250,2400,2395,2400,2395,51
|
|
20250123,145400,6936940,2395,2395,2395,2395,6
|
|
20250123,145300,6922570,2395,2400,2400,2395,5
|
|
20250123,145200,6910580,2400,2400,2400,2400,0
|
|
20250123,145100,6910580,2400,2400,2405,2400,14
|
|
20250123,145000,6876955,2410,2400,2410,2400,7
|
|
20250123,144900,6860125,2405,2400,2405,2400,14
|
|
20250123,144800,6826490,2395,2395,2395,2395,7
|
|
20250123,144700,6809725,2395,2395,2395,2395,0
|
|
20250123,144600,6809725,2395,2395,2395,2395,8
|
|
20250123,144500,6790565,2395,2395,2395,2395,0
|
|
20250123,144400,6790565,2395,2395,2395,2395,7
|
|
20250123,144300,6773800,2395,2395,2395,2395,5
|
|
20250123,144200,6761825,2395,2395,2395,2395,0
|
|
20250123,144100,6761825,2395,2395,2395,2395,6
|
|
20250123,144000,6747455,2395,2395,2395,2395,0
|
|
20250123,143900,6747455,2395,2395,2395,2395,7
|
|
20250123,143800,6730690,2400,2395,2400,2395,19
|
|
20250123,143700,6685180,2395,2395,2395,2395,0
|
|
20250123,143600,6685180,2395,2395,2395,2395,7
|
|
20250123,143500,6668415,2395,2395,2395,2395,0
|
|
20250123,143400,6668415,2395,2395,2395,2395,0
|
|
20250123,143300,6668415,2395,2395,2395,2395,37
|
|
20250123,143200,6579800,2405,2405,2405,2405,0
|
|
20250123,143100,6579800,2405,2405,2405,2405,1
|
|
20250123,143000,6577395,2400,2400,2400,2400,173
|
|
20250123,142900,6162195,2400,2400,2400,2400,7
|
|
20250123,142800,6145395,2400,2400,2400,2400,0
|
|
20250123,142700,6145395,2400,2400,2400,2400,0
|
|
20250123,142600,6145395,2400,2400,2400,2400,0
|
|
20250123,142500,6145395,2400,2400,2400,2400,0
|
|
20250123,142400,6145395,2400,2400,2400,2400,0
|
|
20250123,142300,6145395,2400,2400,2400,2400,31
|
|
20250123,142200,6070995,2400,2400,2400,2400,0
|
|
20250123,142100,6070995,2400,2400,2400,2400,6
|
|
20250123,142000,6056595,2400,2400,2400,2400,0
|
|
20250123,141900,6056595,2400,2400,2400,2400,13
|
|
20250123,141800,6025395,2400,2400,2400,2400,8
|
|
20250123,141700,6006195,2410,2410,2410,2410,0
|
|
20250123,141600,6006195,2410,2410,2410,2410,0
|
|
20250123,141500,6006195,2410,2410,2410,2410,1
|
|
20250123,141400,6003785,2405,2405,2405,2405,0
|
|
20250123,141300,6003785,2405,2405,2405,2405,0
|
|
20250123,141200,6003785,2405,2405,2405,2405,27
|
|
20250123,141100,5938850,2425,2425,2425,2425,0
|
|
20250123,141000,5938850,2425,2425,2425,2425,0
|
|
20250123,140900,5938850,2425,2425,2425,2425,0
|
|
20250123,140800,5938850,2425,2425,2425,2425,0
|
|
20250123,140700,5938850,2425,2425,2425,2425,0
|
|
20250123,140600,5938850,2425,2425,2425,2425,0
|
|
20250123,140500,5938850,2425,2405,2425,2405,22
|
|
20250123,140400,5885920,2400,2400,2400,2400,8
|
|
20250123,140300,5866720,2415,2415,2415,2415,0
|
|
20250123,140200,5866720,2415,2415,2415,2415,0
|
|
20250123,140100,5866720,2415,2415,2415,2415,1
|
|
20250123,140000,5864305,2400,2400,2400,2400,0
|
|
20250123,135900,5864305,2400,2415,2415,2400,2
|
|
20250123,135800,5859490,2395,2395,2395,2395,0
|
|
20250123,135700,5859490,2395,2395,2395,2395,0
|
|
20250123,135600,5859490,2395,2395,2395,2395,51
|
|
20250123,135500,5737345,2425,2425,2425,2425,0
|
|
20250123,135400,5737345,2425,2425,2425,2425,0
|
|
20250123,135300,5737345,2425,2425,2425,2425,0
|
|
20250123,135200,5737345,2425,2425,2425,2425,0
|
|
20250123,135100,5737345,2425,2425,2425,2425,0
|
|
20250123,135000,5737345,2425,2425,2425,2425,0
|
|
20250123,134900,5737345,2425,2425,2425,2425,0
|
|
20250123,134800,5737345,2425,2425,2425,2425,0
|
|
20250123,134700,5737345,2425,2425,2425,2425,0
|
|
20250123,134600,5737345,2425,2405,2425,2405,25
|
|
20250123,134500,5677200,2390,2390,2390,2390,0
|
|
20250123,134400,5677200,2390,2390,2390,2390,0
|
|
20250123,134300,5677200,2390,2390,2390,2390,0
|
|
20250123,134200,5677200,2390,2390,2390,2390,0
|
|
20250123,134100,5677200,2390,2390,2390,2390,0
|
|
20250123,134000,5677200,2390,2390,2390,2390,47
|
|
20250123,133900,5564870,2395,2395,2395,2395,1
|
|
20250123,133800,5562475,2395,2395,2395,2395,4
|
|
20250123,133700,5552895,2395,2395,2395,2395,2
|
|
20250123,133600,5548105,2430,2430,2430,2430,0
|
|
20250123,133500,5548105,2430,2430,2430,2430,0
|
|
20250123,133400,5548105,2430,2430,2430,2430,0
|
|
20250123,133300,5548105,2430,2430,2430,2430,0
|
|
20250123,133200,5548105,2430,2430,2430,2430,0
|
|
20250123,133100,5548105,2430,2430,2430,2430,0
|
|
20250123,133000,5548105,2430,2430,2430,2430,0
|
|
20250123,132900,5548105,2430,2430,2430,2430,0
|
|
20250123,132800,5548105,2430,2430,2430,2430,0
|
|
20250123,132700,5548105,2430,2430,2430,2430,1
|
|
20250123,132600,5545675,2400,2400,2400,2400,0
|
|
20250123,132500,5545675,2400,2430,2430,2400,13
|
|
20250123,132400,5514325,2430,2430,2430,2430,0
|
|
20250123,132300,5514325,2430,2425,2430,2425,25
|
|
20250123,132200,5453600,2430,2430,2430,2430,0
|
|
20250123,132100,5453600,2430,2430,2430,2430,0
|
|
20250123,132000,5453600,2430,2430,2430,2430,0
|
|
20250123,131900,5453600,2430,2430,2430,2430,0
|
|
20250123,131800,5453600,2430,2430,2430,2430,0
|
|
20250123,131700,5453600,2430,2430,2430,2430,0
|
|
20250123,131600,5453600,2430,2430,2430,2430,0
|
|
20250123,131500,5453600,2430,2430,2430,2430,0
|
|
20250123,131400,5453600,2430,2430,2430,2430,0
|
|
20250123,131300,5453600,2430,2430,2430,2430,0
|
|
20250123,131200,5453600,2430,2430,2430,2430,0
|
|
20250123,131100,5453600,2430,2430,2430,2430,0
|
|
20250123,131000,5453600,2430,2430,2430,2430,0
|
|
20250123,130900,5453600,2430,2430,2430,2430,0
|
|
20250123,130800,5453600,2430,2430,2430,2430,0
|
|
20250123,130700,5453600,2430,2430,2430,2430,1
|
|
20250123,130600,5451170,2430,2430,2430,2430,1
|
|
20250123,130500,5448740,2425,2425,2425,2425,89
|
|
20250123,130400,5232915,2425,2425,2425,2425,0
|
|
20250123,130300,5232915,2425,2425,2425,2425,0
|
|
20250123,130200,5232915,2425,2425,2425,2425,0
|
|
20250123,130100,5232915,2425,2425,2425,2425,0
|
|
20250123,130000,5232915,2425,2425,2425,2425,0
|
|
20250123,125900,5232915,2425,2425,2425,2425,0
|
|
20250123,125800,5232915,2425,2425,2425,2425,0
|
|
20250123,125700,5232915,2425,2425,2425,2425,0
|
|
20250123,125600,5232915,2425,2425,2425,2425,0
|
|
20250123,125500,5232915,2425,2425,2425,2425,0
|
|
20250123,125400,5232915,2425,2425,2425,2425,0
|
|
20250123,125300,5232915,2425,2425,2425,2425,0
|
|
20250123,125200,5232915,2425,2425,2425,2425,0
|
|
20250123,125100,5232915,2425,2425,2425,2425,0
|
|
20250123,125000,5232915,2425,2425,2425,2425,0
|
|
20250123,124900,5232915,2425,2425,2425,2425,0
|
|
20250123,124800,5232915,2425,2425,2425,2425,0
|
|
20250123,124700,5232915,2425,2425,2425,2425,0
|
|
20250123,124600,5232915,2425,2425,2425,2425,0
|
|
20250123,124500,5232915,2425,2425,2425,2425,0
|
|
20250123,124400,5232915,2425,2425,2425,2425,0
|
|
20250123,124300,5232915,2425,2425,2425,2425,0
|
|
20250123,124200,5232915,2425,2425,2425,2425,0
|
|
20250123,124100,5232915,2425,2425,2425,2425,0
|
|
20250123,124000,5232915,2425,2425,2425,2425,0
|
|
20250123,123900,5232915,2425,2425,2425,2425,0
|
|
20250123,123800,5232915,2425,2425,2425,2425,0
|
|
20250123,123700,5232915,2425,2425,2425,2425,0
|
|
20250123,123600,5232915,2425,2425,2425,2425,0
|
|
20250123,123500,5232915,2425,2425,2425,2425,0
|
|
20250123,123400,5232915,2425,2425,2425,2425,0
|
|
20250123,123300,5232915,2425,2425,2425,2425,0
|
|
20250123,123200,5232915,2425,2425,2425,2425,0
|
|
20250123,123100,5232915,2425,2425,2425,2425,0
|
|
20250123,123000,5232915,2425,2425,2425,2425,0
|
|
20250123,122900,5232915,2425,2425,2425,2425,0
|
|
20250123,122800,5232915,2425,2425,2425,2425,0
|
|
20250123,122700,5232915,2425,2425,2425,2425,0
|
|
20250123,122600,5232915,2425,2425,2425,2425,0
|
|
20250123,122500,5232915,2425,2425,2425,2425,0
|
|
20250123,122400,5232915,2425,2425,2425,2425,0
|
|
20250123,122300,5232915,2425,2425,2425,2425,1
|
|
20250123,122200,5230490,2420,2420,2420,2420,0
|
|
20250123,122100,5230490,2420,2420,2420,2420,0
|
|
20250123,122000,5230490,2420,2420,2420,2420,51
|
|
20250123,121900,5107070,2420,2420,2420,2420,0
|
|
20250123,121800,5107070,2420,2420,2420,2420,1
|
|
20250123,121700,5104650,2380,2405,2405,2380,1012
|
|
20250123,121600,2686840,2425,2425,2425,2425,0
|
|
20250123,121500,2686840,2425,2425,2425,2425,0
|
|
20250123,121400,2686840,2425,2425,2425,2425,0
|
|
20250123,121300,2686840,2425,2425,2425,2425,0
|
|
20250123,121200,2686840,2425,2425,2425,2425,1
|
|
20250123,121100,2684415,2420,2420,2420,2420,0
|
|
20250123,121000,2684415,2420,2420,2420,2420,0
|
|
20250123,120900,2684415,2420,2420,2420,2420,0
|
|
20250123,120800,2684415,2420,2420,2420,2420,0
|
|
20250123,120700,2684415,2420,2420,2420,2420,0
|
|
20250123,120600,2684415,2420,2420,2420,2420,0
|
|
20250123,120500,2684415,2420,2420,2420,2420,0
|
|
20250123,120400,2684415,2420,2420,2420,2420,0
|
|
20250123,120300,2684415,2420,2420,2420,2420,0
|
|
20250123,120200,2684415,2420,2420,2420,2420,0
|
|
20250123,120100,2684415,2420,2420,2420,2420,1
|
|
20250123,120000,2681995,2405,2405,2405,2405,0
|
|
20250123,115900,2681995,2405,2405,2405,2405,0
|
|
20250123,115800,2681995,2405,2405,2405,2405,0
|
|
20250123,115700,2681995,2405,2405,2405,2405,0
|
|
20250123,115600,2681995,2405,2405,2405,2405,0
|
|
20250123,115500,2681995,2405,2405,2405,2405,0
|
|
20250123,115400,2681995,2405,2405,2405,2405,0
|
|
20250123,115300,2681995,2405,2405,2405,2405,0
|
|
20250123,115200,2681995,2405,2405,2405,2405,0
|
|
20250123,115100,2681995,2405,2405,2405,2405,0
|
|
20250123,115000,2681995,2405,2405,2405,2405,0
|
|
20250123,114900,2681995,2405,2405,2405,2405,0
|
|
20250123,114800,2681995,2405,2405,2405,2405,0
|
|
20250123,114700,2681995,2405,2405,2405,2405,0
|
|
20250123,114600,2681995,2405,2405,2405,2405,0
|
|
20250123,114500,2681995,2405,2405,2405,2405,0
|
|
20250123,114400,2681995,2405,2405,2405,2405,0
|
|
20250123,114300,2681995,2405,2405,2405,2405,0
|
|
20250123,114200,2681995,2405,2405,2405,2405,0
|
|
20250123,114100,2681995,2405,2405,2405,2405,0
|
|
20250123,114000,2681995,2405,2405,2405,2405,6
|
|
20250123,113900,2667565,2405,2405,2405,2405,0
|
|
20250123,113800,2667565,2405,2405,2405,2405,0
|
|
20250123,113700,2667565,2405,2405,2405,2405,221
|
|
20250123,113600,2136060,2425,2425,2425,2425,0
|
|
20250123,113500,2136060,2425,2425,2425,2425,0
|
|
20250123,113400,2136060,2425,2425,2425,2425,0
|
|
20250123,113300,2136060,2425,2425,2425,2425,0
|
|
20250123,113200,2136060,2425,2425,2425,2425,0
|
|
20250123,113100,2136060,2425,2425,2425,2425,0
|
|
20250123,113000,2136060,2425,2425,2425,2425,0
|
|
20250123,112900,2136060,2425,2425,2425,2425,0
|
|
20250123,112800,2136060,2425,2425,2425,2425,0
|
|
20250123,112700,2136060,2425,2425,2425,2425,0
|
|
20250123,112600,2136060,2425,2425,2425,2425,0
|
|
20250123,112500,2136060,2425,2425,2425,2425,0
|
|
20250123,112400,2136060,2425,2425,2425,2425,0
|
|
20250123,112300,2136060,2425,2425,2425,2425,0
|
|
20250123,112200,2136060,2425,2425,2425,2425,0
|
|
20250123,112100,2136060,2425,2425,2425,2425,0
|
|
20250123,112000,2136060,2425,2425,2425,2425,0
|
|
20250123,111900,2136060,2425,2425,2425,2425,0
|
|
20250123,111800,2136060,2425,2425,2425,2425,0
|
|
20250123,111700,2136060,2425,2425,2425,2425,0
|
|
20250123,111600,2136060,2425,2425,2425,2425,0
|
|
20250123,111500,2136060,2425,2425,2425,2425,0
|
|
20250123,111400,2136060,2425,2425,2425,2425,0
|
|
20250123,111300,2136060,2425,2425,2425,2425,0
|
|
20250123,111200,2136060,2425,2425,2425,2425,0
|
|
20250123,111100,2136060,2425,2425,2425,2425,0
|
|
20250123,111000,2136060,2425,2425,2425,2425,0
|
|
20250123,110900,2136060,2425,2425,2425,2425,0
|
|
20250123,110800,2136060,2425,2425,2425,2425,0
|
|
20250123,110700,2136060,2425,2425,2425,2425,0
|
|
20250123,110600,2136060,2425,2425,2425,2425,0
|
|
20250123,110500,2136060,2425,2425,2425,2425,0
|
|
20250123,110400,2136060,2425,2425,2425,2425,0
|
|
20250123,110300,2136060,2425,2425,2425,2425,0
|
|
20250123,110200,2136060,2425,2425,2425,2425,0
|
|
20250123,110100,2136060,2425,2425,2425,2425,0
|
|
20250123,110000,2136060,2425,2425,2425,2425,0
|
|
20250123,105900,2136060,2425,2425,2425,2425,0
|
|
20250123,105800,2136060,2425,2425,2425,2425,0
|
|
20250123,105700,2136060,2425,2425,2425,2425,0
|
|
20250123,105600,2136060,2425,2425,2425,2425,0
|
|
20250123,105500,2136060,2425,2425,2425,2425,0
|
|
20250123,105400,2136060,2425,2425,2425,2425,0
|
|
20250123,105300,2136060,2425,2425,2425,2425,0
|
|
20250123,105200,2136060,2425,2425,2425,2425,0
|
|
20250123,105100,2136060,2425,2425,2425,2425,0
|
|
20250123,105000,2136060,2425,2425,2425,2425,0
|
|
20250123,104900,2136060,2425,2425,2425,2425,1
|
|
20250123,104800,2133635,2410,2410,2410,2410,0
|
|
20250123,104700,2133635,2410,2410,2410,2410,0
|
|
20250123,104600,2133635,2410,2410,2410,2410,59
|
|
20250123,104500,1991445,2410,2410,2410,2410,0
|
|
20250123,104400,1991445,2410,2410,2410,2410,0
|
|
20250123,104300,1991445,2410,2410,2410,2410,0
|
|
20250123,104200,1991445,2410,2410,2410,2410,0
|
|
20250123,104100,1991445,2410,2410,2410,2410,0
|
|
20250123,104000,1991445,2410,2410,2410,2410,0
|
|
20250123,103900,1991445,2410,2410,2410,2410,0
|
|
20250123,103800,1991445,2410,2410,2410,2410,0
|
|
20250123,103700,1991445,2410,2410,2410,2410,0
|
|
20250123,103600,1991445,2410,2410,2410,2410,0
|
|
20250123,103500,1991445,2410,2410,2410,2410,0
|
|
20250123,103400,1991445,2410,2410,2410,2410,0
|
|
20250123,103300,1991445,2410,2410,2410,2410,0
|
|
20250123,103200,1991445,2410,2410,2410,2410,0
|
|
20250123,103100,1991445,2410,2410,2410,2410,0
|
|
20250123,103000,1991445,2410,2410,2410,2410,0
|
|
20250123,102900,1991445,2410,2410,2410,2410,4
|
|
20250123,102800,1981805,2410,2410,2410,2410,4
|
|
20250123,102700,1972165,2410,2410,2410,2410,2
|
|
20250123,102600,1967345,2410,2410,2410,2410,0
|
|
20250123,102500,1967345,2410,2410,2410,2410,1
|
|
20250123,102400,1964935,2410,2410,2410,2410,0
|
|
20250123,102300,1964935,2410,2410,2410,2410,0
|
|
20250123,102200,1964935,2410,2410,2410,2410,0
|
|
20250123,102100,1964935,2410,2410,2410,2410,0
|
|
20250123,102000,1964935,2410,2410,2410,2410,0
|
|
20250123,101900,1964935,2410,2410,2410,2410,0
|
|
20250123,101800,1964935,2410,2410,2410,2410,0
|
|
20250123,101700,1964935,2410,2410,2410,2410,0
|
|
20250123,101600,1964935,2410,2410,2410,2410,0
|
|
20250123,101500,1964935,2410,2410,2410,2410,1
|
|
20250123,101400,1962525,2405,2410,2410,2405,59
|
|
20250123,101300,1820380,2410,2420,2420,2410,245
|
|
20250123,101200,1228500,2430,2430,2430,2430,0
|
|
20250123,101100,1228500,2430,2430,2430,2430,0
|
|
20250123,101000,1228500,2430,2430,2430,2430,1
|
|
20250123,100900,1226070,2420,2420,2420,2420,63
|
|
20250123,100800,1073610,2420,2420,2420,2420,0
|
|
20250123,100700,1073610,2420,2420,2420,2420,0
|
|
20250123,100600,1073610,2420,2420,2420,2420,0
|
|
20250123,100500,1073610,2420,2420,2420,2420,0
|
|
20250123,100400,1073610,2420,2420,2420,2420,0
|
|
20250123,100300,1073610,2420,2420,2420,2420,1
|
|
20250123,100200,1071190,2400,2400,2400,2400,0
|
|
20250123,100100,1071190,2400,2400,2400,2400,0
|
|
20250123,100000,1071190,2400,2400,2400,2400,0
|
|
20250123,095900,1071190,2400,2400,2400,2400,0
|
|
20250123,095800,1071190,2400,2400,2400,2400,3
|
|
20250123,095700,1063990,2420,2420,2420,2420,0
|
|
20250123,095600,1063990,2420,2420,2420,2420,0
|
|
20250123,095500,1063990,2420,2420,2420,2420,0
|
|
20250123,095400,1063990,2420,2420,2420,2420,30
|
|
20250123,095300,991390,2420,2420,2420,2420,1
|
|
20250123,095200,988970,2400,2400,2400,2400,0
|
|
20250123,095100,988970,2400,2400,2400,2400,0
|
|
20250123,095000,988970,2400,2400,2400,2400,0
|
|
20250123,094900,988970,2400,2400,2400,2400,0
|
|
20250123,094800,988970,2400,2400,2400,2400,0
|
|
20250123,094700,988970,2400,2400,2400,2400,0
|
|
20250123,094600,988970,2400,2400,2400,2400,96
|
|
20250123,094500,758570,2420,2420,2420,2420,0
|
|
20250123,094400,758570,2420,2420,2420,2420,0
|
|
20250123,094300,758570,2420,2420,2420,2420,1
|
|
20250123,094200,756150,2420,2420,2420,2420,0
|
|
20250123,094100,756150,2420,2420,2420,2420,0
|
|
20250123,094000,756150,2420,2420,2420,2420,0
|
|
20250123,093900,756150,2420,2420,2420,2420,0
|
|
20250123,093800,756150,2420,2420,2420,2420,0
|
|
20250123,093700,756150,2420,2420,2420,2420,0
|
|
20250123,093600,756150,2420,2420,2420,2420,0
|
|
20250123,093500,756150,2420,2420,2420,2420,0
|
|
20250123,093400,756150,2420,2420,2420,2420,0
|
|
20250123,093300,756150,2420,2420,2420,2420,0
|
|
20250123,093200,756150,2420,2420,2420,2420,0
|
|
20250123,093100,756150,2420,2420,2420,2420,0
|
|
20250123,093000,756150,2420,2420,2420,2420,0
|
|
20250123,092900,756150,2420,2420,2420,2420,0
|
|
20250123,092800,756150,2420,2420,2420,2420,0
|
|
20250123,092700,756150,2420,2420,2420,2420,0
|
|
20250123,092600,756150,2420,2420,2420,2420,0
|
|
20250123,092500,756150,2420,2420,2420,2420,0
|
|
20250123,092400,756150,2420,2420,2420,2420,0
|
|
20250123,092300,756150,2420,2420,2420,2420,0
|
|
20250123,092200,756150,2420,2420,2420,2420,1
|
|
20250123,092100,753730,2405,2405,2405,2405,0
|
|
20250123,092000,753730,2405,2405,2405,2405,0
|
|
20250123,091900,753730,2405,2405,2405,2405,0
|
|
20250123,091800,753730,2405,2405,2405,2405,0
|
|
20250123,091700,753730,2405,2405,2405,2405,0
|
|
20250123,091600,753730,2405,2405,2405,2405,0
|
|
20250123,091500,753730,2405,2420,2420,2400,287
|
|
20250123,091400,64900,2410,2410,2410,2410,8
|
|
20250123,091300,45620,2420,2420,2420,2420,0
|
|
20250123,091200,45620,2420,2420,2420,2420,0
|
|
20250123,091100,45620,2420,2420,2420,2420,0
|
|
20250123,091000,45620,2420,2420,2420,2420,0
|
|
20250123,090900,45620,2420,2420,2420,2420,0
|
|
20250123,090800,45620,2420,2420,2420,2420,0
|
|
20250123,090700,45620,2420,2420,2420,2420,1
|
|
20250123,090600,43200,2400,2400,2400,2400,0
|
|
20250123,090500,43200,2400,2400,2400,2400,0
|
|
20250123,090400,43200,2400,2400,2400,2400,0
|
|
20250123,090300,43200,2400,2400,2400,2400,0
|
|
20250123,090200,43200,2400,2400,2400,2400,0
|
|
20250123,090100,43200,2400,2400,2400,2400,0
|
|
20250123,090000,43200,2400,2400,2400,2400,18
|