658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,205500,164707570,2705,2705,2705,2705,888
|
|
20250102,205400,164707570,2705,2705,2705,2705,0
|
|
20250102,205300,164707570,2705,2705,2705,2705,0
|
|
20250102,205200,164707570,2705,2705,2705,2705,0
|
|
20250102,205100,164707570,2705,2705,2705,2705,0
|
|
20250102,205000,164707570,2705,2705,2705,2705,0
|
|
20250102,204900,164707570,2705,2705,2705,2705,0
|
|
20250102,204800,164707570,2705,2705,2705,2705,0
|
|
20250102,204700,164707570,2705,2705,2705,2705,0
|
|
20250102,204600,164707570,2705,2705,2705,2705,0
|
|
20250102,204500,164707570,2705,2705,2705,2705,0
|
|
20250102,204400,164707570,2705,2705,2705,2705,0
|
|
20250102,204300,164707570,2705,2705,2705,2705,0
|
|
20250102,204200,164707570,2705,2705,2705,2705,0
|
|
20250102,204100,164707570,2705,2705,2705,2705,0
|
|
20250102,204000,164707570,2705,2705,2705,2705,0
|
|
20250102,203900,164707570,2705,2705,2705,2705,0
|
|
20250102,203800,164707570,2705,2705,2705,2705,0
|
|
20250102,203700,164707570,2705,2705,2705,2705,0
|
|
20250102,203600,164707570,2705,2705,2705,2705,0
|
|
20250102,203500,164707570,2705,2705,2705,2705,0
|
|
20250102,203400,164707570,2705,2705,2705,2705,0
|
|
20250102,203300,164707570,2705,2705,2705,2705,0
|
|
20250102,203200,164707570,2705,2705,2705,2705,0
|
|
20250102,203100,164707570,2705,2705,2705,2705,0
|
|
20250102,203000,164707570,2705,2705,2705,2705,0
|
|
20250102,202900,164707570,2705,2705,2705,2705,0
|
|
20250102,202800,164707570,2705,2705,2705,2705,0
|
|
20250102,202700,164707570,2705,2705,2705,2705,0
|
|
20250102,202600,164707570,2705,2705,2705,2705,0
|
|
20250102,202500,164707570,2705,2705,2705,2705,888
|
|
20250102,202400,164707570,2705,2705,2705,2705,0
|
|
20250102,202300,164707570,2705,2705,2705,2705,0
|
|
20250102,202200,164707570,2705,2705,2705,2705,0
|
|
20250102,202100,164707570,2705,2705,2705,2705,0
|
|
20250102,202000,164707570,2705,2705,2705,2705,0
|
|
20250102,201900,164707570,2705,2705,2705,2705,0
|
|
20250102,201800,164707570,2705,2705,2705,2705,0
|
|
20250102,201700,164707570,2705,2705,2705,2705,0
|
|
20250102,201600,164707570,2705,2705,2705,2705,0
|
|
20250102,201500,164707570,2705,2705,2705,2705,0
|
|
20250102,201400,164707570,2705,2705,2705,2705,0
|
|
20250102,201300,164707570,2705,2705,2705,2705,0
|
|
20250102,201200,164707570,2705,2705,2705,2705,0
|
|
20250102,201100,164707570,2705,2705,2705,2705,0
|
|
20250102,201000,164707570,2705,2705,2705,2705,0
|
|
20250102,200900,164707570,2705,2705,2705,2705,0
|
|
20250102,200800,164707570,2705,2705,2705,2705,0
|
|
20250102,200700,164707570,2705,2705,2705,2705,0
|
|
20250102,200600,164707570,2705,2705,2705,2705,0
|
|
20250102,200500,164707570,2705,2705,2705,2705,0
|
|
20250102,200400,164707570,2705,2705,2705,2705,0
|
|
20250102,200300,164707570,2705,2705,2705,2705,0
|
|
20250102,200200,164707570,2705,2705,2705,2705,0
|
|
20250102,200100,164707570,2705,2705,2705,2705,0
|
|
20250102,200000,164707570,2705,2705,2705,2705,0
|
|
20250102,195900,164707570,2705,2705,2705,2705,0
|
|
20250102,195800,164707570,2705,2705,2705,2705,0
|
|
20250102,195700,164707570,2705,2705,2705,2705,0
|
|
20250102,195600,164707570,2705,2705,2705,2705,0
|
|
20250102,195500,164707570,2705,2705,2705,2705,888
|
|
20250102,195400,164707570,2705,2705,2705,2705,0
|
|
20250102,195300,164707570,2705,2705,2705,2705,0
|
|
20250102,195200,164707570,2705,2705,2705,2705,0
|
|
20250102,195100,164707570,2705,2705,2705,2705,0
|
|
20250102,195000,164707570,2705,2705,2705,2705,0
|
|
20250102,194900,164707570,2705,2705,2705,2705,0
|
|
20250102,194800,164707570,2705,2705,2705,2705,0
|
|
20250102,194700,164707570,2705,2705,2705,2705,0
|
|
20250102,194600,164707570,2705,2705,2705,2705,0
|
|
20250102,194500,164707570,2705,2705,2705,2705,0
|
|
20250102,194400,164707570,2705,2705,2705,2705,0
|
|
20250102,194300,164707570,2705,2705,2705,2705,0
|
|
20250102,194200,164707570,2705,2705,2705,2705,0
|
|
20250102,194100,164707570,2705,2705,2705,2705,0
|
|
20250102,194000,164707570,2705,2705,2705,2705,0
|
|
20250102,193900,164707570,2705,2705,2705,2705,0
|
|
20250102,193800,164707570,2705,2705,2705,2705,0
|
|
20250102,193700,164707570,2705,2705,2705,2705,0
|
|
20250102,193600,164707570,2705,2705,2705,2705,0
|
|
20250102,193500,164707570,2705,2705,2705,2705,0
|
|
20250102,193400,164707570,2705,2705,2705,2705,0
|
|
20250102,193300,164707570,2705,2705,2705,2705,0
|
|
20250102,193200,164707570,2705,2705,2705,2705,0
|
|
20250102,193100,164707570,2705,2705,2705,2705,0
|
|
20250102,193000,164707570,2705,2705,2705,2705,0
|
|
20250102,192900,164707570,2705,2705,2705,2705,0
|
|
20250102,192800,164707570,2705,2705,2705,2705,0
|
|
20250102,192700,164707570,2705,2705,2705,2705,0
|
|
20250102,192600,164707570,2705,2705,2705,2705,0
|
|
20250102,192500,164707570,2705,2705,2705,2705,888
|
|
20250102,192400,164707570,2705,2705,2705,2705,0
|
|
20250102,192300,164707570,2705,2705,2705,2705,0
|
|
20250102,192200,164707570,2705,2705,2705,2705,0
|
|
20250102,192100,164707570,2705,2705,2705,2705,0
|
|
20250102,192000,164707570,2705,2705,2705,2705,0
|
|
20250102,191900,164707570,2705,2705,2705,2705,0
|
|
20250102,191800,164707570,2705,2705,2705,2705,0
|
|
20250102,191700,164707570,2705,2705,2705,2705,0
|
|
20250102,191600,164707570,2705,2705,2705,2705,0
|
|
20250102,191500,164707570,2705,2705,2705,2705,0
|
|
20250102,191400,164707570,2705,2705,2705,2705,0
|
|
20250102,191300,164707570,2705,2705,2705,2705,0
|
|
20250102,191200,164707570,2705,2705,2705,2705,0
|
|
20250102,191100,164707570,2705,2705,2705,2705,0
|
|
20250102,191000,164707570,2705,2705,2705,2705,0
|
|
20250102,190900,164707570,2705,2705,2705,2705,0
|
|
20250102,190800,164707570,2705,2705,2705,2705,0
|
|
20250102,190700,164707570,2705,2705,2705,2705,0
|
|
20250102,190600,164707570,2705,2705,2705,2705,0
|
|
20250102,190500,164707570,2705,2705,2705,2705,0
|
|
20250102,190400,164707570,2705,2705,2705,2705,0
|
|
20250102,190300,164707570,2705,2705,2705,2705,0
|
|
20250102,190200,164707570,2705,2705,2705,2705,0
|
|
20250102,190100,164707570,2705,2705,2705,2705,0
|
|
20250102,190000,164707570,2705,2705,2705,2705,0
|
|
20250102,185900,164707570,2705,2705,2705,2705,0
|
|
20250102,185800,164707570,2705,2705,2705,2705,0
|
|
20250102,185700,164707570,2705,2705,2705,2705,0
|
|
20250102,185600,164707570,2705,2705,2705,2705,0
|
|
20250102,185500,164707570,2705,2705,2705,2705,888
|
|
20250102,185400,164707570,2705,2705,2705,2705,0
|
|
20250102,185300,164707570,2705,2705,2705,2705,0
|
|
20250102,185200,164707570,2705,2705,2705,2705,0
|
|
20250102,185100,164707570,2705,2705,2705,2705,0
|
|
20250102,185000,164707570,2705,2705,2705,2705,0
|
|
20250102,184900,164707570,2705,2705,2705,2705,0
|
|
20250102,184800,164707570,2705,2705,2705,2705,0
|
|
20250102,184700,164707570,2705,2705,2705,2705,0
|
|
20250102,184600,164707570,2705,2705,2705,2705,0
|
|
20250102,184500,164707570,2705,2705,2705,2705,0
|
|
20250102,184400,164707570,2705,2705,2705,2705,0
|
|
20250102,184300,164707570,2705,2705,2705,2705,0
|
|
20250102,184200,164707570,2705,2705,2705,2705,0
|
|
20250102,184100,164707570,2705,2705,2705,2705,0
|
|
20250102,184000,164707570,2705,2705,2705,2705,0
|
|
20250102,183900,164707570,2705,2705,2705,2705,0
|
|
20250102,183800,164707570,2705,2705,2705,2705,0
|
|
20250102,183700,164707570,2705,2705,2705,2705,0
|
|
20250102,183600,164707570,2705,2705,2705,2705,0
|
|
20250102,183500,164707570,2705,2705,2705,2705,0
|
|
20250102,183400,164707570,2705,2705,2705,2705,0
|
|
20250102,183300,164707570,2705,2705,2705,2705,0
|
|
20250102,183200,164707570,2705,2705,2705,2705,0
|
|
20250102,183100,164707570,2705,2705,2705,2705,0
|
|
20250102,183000,164707570,2705,2705,2705,2705,0
|
|
20250102,182900,164707570,2705,2705,2705,2705,0
|
|
20250102,182800,164707570,2705,2705,2705,2705,0
|
|
20250102,182700,164707570,2705,2705,2705,2705,0
|
|
20250102,182600,164707570,2705,2705,2705,2705,0
|
|
20250102,182500,164707570,2705,2705,2705,2705,888
|
|
20250102,182400,164707570,2705,2705,2705,2705,0
|
|
20250102,182300,164707570,2705,2705,2705,2705,0
|
|
20250102,182200,164707570,2705,2705,2705,2705,0
|
|
20250102,182100,164707570,2705,2705,2705,2705,0
|
|
20250102,182000,164707570,2705,2705,2705,2705,0
|
|
20250102,181900,164707570,2705,2705,2705,2705,0
|
|
20250102,181800,164707570,2705,2705,2705,2705,0
|
|
20250102,181700,164707570,2705,2705,2705,2705,0
|
|
20250102,181600,164707570,2705,2705,2705,2705,0
|
|
20250102,181500,164707570,2705,2705,2705,2705,0
|
|
20250102,181400,164707570,2705,2705,2705,2705,0
|
|
20250102,181300,164707570,2705,2705,2705,2705,0
|
|
20250102,181200,164707570,2705,2705,2705,2705,0
|
|
20250102,181100,164707570,2705,2705,2705,2705,0
|
|
20250102,181000,164707570,2705,2705,2705,2705,0
|
|
20250102,180900,164707570,2705,2705,2705,2705,0
|
|
20250102,180800,164707570,2705,2705,2705,2705,0
|
|
20250102,180700,164707570,2705,2705,2705,2705,0
|
|
20250102,180600,164707570,2705,2705,2705,2705,0
|
|
20250102,180500,164707570,2705,2705,2705,2705,0
|
|
20250102,180400,164707570,2705,2705,2705,2705,0
|
|
20250102,180300,164707570,2705,2705,2705,2705,0
|
|
20250102,180200,164707570,2705,2705,2705,2705,0
|
|
20250102,180100,164707570,2705,2705,2705,2705,0
|
|
20250102,180000,164707570,2705,2705,2705,2705,0
|
|
20250102,175900,164707570,2705,2705,2705,2705,0
|
|
20250102,175800,164707570,2705,2705,2705,2705,0
|
|
20250102,175700,164707570,2705,2705,2705,2705,0
|
|
20250102,175600,164707570,2705,2705,2705,2705,0
|
|
20250102,175500,164707570,2705,2705,2705,2705,888
|
|
20250102,175400,164707570,2705,2705,2705,2705,0
|
|
20250102,175300,164707570,2705,2705,2705,2705,0
|
|
20250102,175200,164707570,2705,2705,2705,2705,0
|
|
20250102,175100,164707570,2705,2705,2705,2705,0
|
|
20250102,175000,164707570,2705,2705,2705,2705,0
|
|
20250102,174900,164707570,2705,2705,2705,2705,0
|
|
20250102,174800,164707570,2705,2705,2705,2705,0
|
|
20250102,174700,164707570,2705,2705,2705,2705,0
|
|
20250102,174600,164707570,2705,2705,2705,2705,0
|
|
20250102,174500,164707570,2705,2705,2705,2705,0
|
|
20250102,174400,164707570,2705,2705,2705,2705,0
|
|
20250102,174300,164707570,2705,2705,2705,2705,0
|
|
20250102,174200,164707570,2705,2705,2705,2705,0
|
|
20250102,174100,164707570,2705,2705,2705,2705,0
|
|
20250102,174000,164707570,2705,2705,2705,2705,0
|
|
20250102,173900,164707570,2705,2705,2705,2705,0
|
|
20250102,173800,164707570,2705,2705,2705,2705,0
|
|
20250102,173700,164707570,2705,2705,2705,2705,0
|
|
20250102,173600,164707570,2705,2705,2705,2705,0
|
|
20250102,173500,164707570,2705,2705,2705,2705,0
|
|
20250102,173400,164707570,2705,2705,2705,2705,0
|
|
20250102,173300,164707570,2705,2705,2705,2705,0
|
|
20250102,173200,164707570,2705,2705,2705,2705,0
|
|
20250102,173100,164707570,2705,2705,2705,2705,0
|
|
20250102,173000,164707570,2705,2705,2705,2705,0
|
|
20250102,172900,164707570,2705,2705,2705,2705,0
|
|
20250102,172800,164707570,2705,2705,2705,2705,0
|
|
20250102,172700,164707570,2705,2705,2705,2705,0
|
|
20250102,172600,164707570,2705,2705,2705,2705,0
|
|
20250102,172500,164707570,2705,2705,2705,2705,888
|
|
20250102,172400,164707570,2705,2705,2705,2705,0
|
|
20250102,172300,164707570,2705,2705,2705,2705,0
|
|
20250102,172200,164707570,2705,2705,2705,2705,0
|
|
20250102,172100,164707570,2705,2705,2705,2705,0
|
|
20250102,172000,164707570,2705,2705,2705,2705,0
|
|
20250102,171900,164707570,2705,2705,2705,2705,0
|
|
20250102,171800,164707570,2705,2705,2705,2705,0
|
|
20250102,171700,164707570,2705,2705,2705,2705,0
|
|
20250102,171600,164707570,2705,2705,2705,2705,0
|
|
20250102,171500,164707570,2705,2705,2705,2705,0
|
|
20250102,171400,164707570,2705,2705,2705,2705,0
|
|
20250102,171300,164707570,2705,2705,2705,2705,0
|
|
20250102,171200,164707570,2705,2705,2705,2705,0
|
|
20250102,171100,164707570,2705,2705,2705,2705,0
|
|
20250102,171000,164707570,2705,2705,2705,2705,0
|
|
20250102,170900,164707570,2705,2705,2705,2705,0
|
|
20250102,170800,164707570,2705,2705,2705,2705,0
|
|
20250102,170700,164707570,2705,2705,2705,2705,0
|
|
20250102,170600,164707570,2705,2705,2705,2705,0
|
|
20250102,170500,164707570,2705,2705,2705,2705,0
|
|
20250102,170400,164707570,2705,2705,2705,2705,0
|
|
20250102,170300,164707570,2705,2705,2705,2705,0
|
|
20250102,170200,164707570,2705,2705,2705,2705,0
|
|
20250102,170100,164707570,2705,2705,2705,2705,0
|
|
20250102,170000,164707570,2705,2705,2705,2705,0
|
|
20250102,165900,164707570,2705,2705,2705,2705,0
|
|
20250102,165800,164707570,2705,2705,2705,2705,0
|
|
20250102,165700,164707570,2705,2705,2705,2705,0
|
|
20250102,165600,164707570,2705,2705,2705,2705,0
|
|
20250102,165500,164707570,2705,2705,2705,2705,888
|
|
20250102,165400,164707570,2705,2705,2705,2705,0
|
|
20250102,165300,164707570,2705,2705,2705,2705,0
|
|
20250102,165200,164707570,2705,2705,2705,2705,0
|
|
20250102,165100,164707570,2705,2705,2705,2705,0
|
|
20250102,165000,164707570,2705,2705,2705,2705,0
|
|
20250102,164900,164707570,2705,2705,2705,2705,0
|
|
20250102,164800,164707570,2705,2705,2705,2705,0
|
|
20250102,164700,164707570,2705,2705,2705,2705,0
|
|
20250102,164600,164707570,2705,2705,2705,2705,0
|
|
20250102,164500,164707570,2705,2705,2705,2705,0
|
|
20250102,164400,164707570,2705,2705,2705,2705,0
|
|
20250102,164300,164707570,2705,2705,2705,2705,0
|
|
20250102,164200,164707570,2705,2705,2705,2705,0
|
|
20250102,164100,164707570,2705,2705,2705,2705,0
|
|
20250102,164000,164707570,2705,2705,2705,2705,0
|
|
20250102,163900,164707570,2705,2705,2705,2705,0
|
|
20250102,163800,164707570,2705,2705,2705,2705,0
|
|
20250102,163700,164707570,2705,2705,2705,2705,0
|
|
20250102,163600,164707570,2705,2705,2705,2705,0
|
|
20250102,163500,164707570,2705,2705,2705,2705,0
|
|
20250102,163400,164707570,2705,2705,2705,2705,0
|
|
20250102,163300,164707570,2705,2705,2705,2705,0
|
|
20250102,163200,164707570,2705,2705,2705,2705,0
|
|
20250102,163100,164707570,2705,2705,2705,2705,0
|
|
20250102,163000,164707570,2705,2705,2705,2705,0
|
|
20250102,162900,164707570,2705,2705,2705,2705,0
|
|
20250102,162800,164707570,2705,2705,2705,2705,0
|
|
20250102,162700,164707570,2705,2705,2705,2705,0
|
|
20250102,162600,164707570,2705,2705,2705,2705,0
|
|
20250102,162500,164707570,2705,2705,2705,2705,888
|
|
20250102,162400,164707570,2705,2705,2705,2705,0
|
|
20250102,162300,164707570,2705,2705,2705,2705,0
|
|
20250102,162200,164707570,2705,2705,2705,2705,0
|
|
20250102,162100,164707570,2705,2705,2705,2705,0
|
|
20250102,162000,164707570,2705,2705,2705,2705,0
|
|
20250102,161900,164707570,2705,2705,2705,2705,0
|
|
20250102,161800,164707570,2705,2705,2705,2705,0
|
|
20250102,161700,164707570,2705,2705,2705,2705,0
|
|
20250102,161600,164707570,2705,2705,2705,2705,0
|
|
20250102,161500,164707570,2705,2705,2705,2705,0
|
|
20250102,161400,164707570,2705,2705,2705,2705,0
|
|
20250102,161300,164707570,2705,2705,2705,2705,0
|
|
20250102,161200,164707570,2705,2705,2705,2705,0
|
|
20250102,161100,164707570,2705,2705,2705,2705,0
|
|
20250102,161000,164707570,2705,2705,2705,2705,0
|
|
20250102,160900,164707570,2705,2705,2705,2705,0
|
|
20250102,160800,164707570,2705,2705,2705,2705,0
|
|
20250102,160700,164707570,2705,2705,2705,2705,0
|
|
20250102,160600,164707570,2705,2705,2705,2705,0
|
|
20250102,160500,164707570,2705,2705,2705,2705,0
|
|
20250102,160400,164707570,2705,2705,2705,2705,0
|
|
20250102,160300,164707570,2705,2705,2705,2705,0
|
|
20250102,160200,164707570,2705,2705,2705,2705,0
|
|
20250102,160100,164707570,2705,2705,2705,2705,0
|
|
20250102,160000,164707570,2705,2705,2705,2705,0
|
|
20250102,155900,164707570,2705,2705,2705,2705,0
|
|
20250102,155800,164707570,2705,2705,2705,2705,0
|
|
20250102,155700,164707570,2705,2705,2705,2705,0
|
|
20250102,155600,164707570,2705,2705,2705,2705,0
|
|
20250102,155500,164707570,2705,2705,2705,2705,888
|
|
20250102,155400,164707570,2705,2705,2705,2705,0
|
|
20250102,155300,164707570,2705,2705,2705,2705,0
|
|
20250102,155200,164707570,2705,2705,2705,2705,0
|
|
20250102,155100,164707570,2705,2705,2705,2705,0
|
|
20250102,155000,164707570,2705,2705,2705,2705,0
|
|
20250102,154900,164707570,2705,2705,2705,2705,0
|
|
20250102,154800,164707570,2705,2705,2705,2705,0
|
|
20250102,154700,164707570,2705,2705,2705,2705,0
|
|
20250102,154600,164707570,2705,2705,2705,2705,0
|
|
20250102,154500,164707570,2705,2705,2705,2705,0
|
|
20250102,154400,164707570,2705,2705,2705,2705,0
|
|
20250102,154300,164707570,2705,2705,2705,2705,0
|
|
20250102,154200,164707570,2705,2705,2705,2705,0
|
|
20250102,154100,164707570,2705,2705,2705,2705,0
|
|
20250102,154000,164707570,2705,2705,2705,2705,0
|
|
20250102,153900,164707570,2705,2705,2705,2705,0
|
|
20250102,153800,164707570,2705,2705,2705,2705,0
|
|
20250102,153700,164707570,2705,2705,2705,2705,0
|
|
20250102,153600,164707570,2705,2705,2705,2705,0
|
|
20250102,153500,164707570,2705,2705,2705,2705,0
|
|
20250102,153400,164707570,2705,2705,2705,2705,0
|
|
20250102,153300,164707570,2705,2705,2705,2705,0
|
|
20250102,153200,164707570,2705,2705,2705,2705,0
|
|
20250102,153100,164707570,2705,2705,2705,2705,0
|
|
20250102,153000,164707570,2705,2705,2705,2705,888
|
|
20250102,152900,162305530,2700,2700,2700,2700,0
|
|
20250102,152800,162305530,2700,2700,2700,2700,0
|
|
20250102,152700,162305530,2700,2700,2700,2700,0
|
|
20250102,152600,162305530,2700,2700,2700,2700,0
|
|
20250102,152500,162305530,2700,2700,2700,2700,0
|
|
20250102,152400,162305530,2700,2700,2700,2700,0
|
|
20250102,152300,162305530,2700,2700,2700,2700,0
|
|
20250102,152200,162305530,2700,2700,2700,2700,0
|
|
20250102,152100,162305530,2700,2700,2700,2700,0
|
|
20250102,152000,162305530,2700,2700,2700,2700,0
|
|
20250102,151900,162305530,2700,2700,2700,2700,440
|
|
20250102,151800,161117530,2710,2710,2710,2710,0
|
|
20250102,151700,161117530,2710,2710,2710,2710,66
|
|
20250102,151600,160938670,2705,2705,2705,2705,0
|
|
20250102,151500,160938670,2705,2705,2705,2705,428
|
|
20250102,151400,159780930,2705,2705,2705,2705,0
|
|
20250102,151300,159780930,2705,2705,2705,2705,150
|
|
20250102,151200,159375180,2705,2705,2705,2705,0
|
|
20250102,151100,159375180,2705,2700,2705,2700,674
|
|
20250102,151000,157552160,2700,2700,2700,2700,0
|
|
20250102,150900,157552160,2700,2700,2700,2700,74
|
|
20250102,150800,157352360,2700,2700,2700,2700,0
|
|
20250102,150700,157352360,2700,2700,2700,2700,0
|
|
20250102,150600,157352360,2700,2700,2700,2700,10
|
|
20250102,150500,157325360,2705,2705,2705,2705,0
|
|
20250102,150400,157325360,2705,2705,2705,2705,15
|
|
20250102,150300,157284785,2705,2705,2705,2705,66
|
|
20250102,150200,157106255,2705,2700,2705,2700,1003
|
|
20250102,150100,154398145,2705,2705,2705,2705,0
|
|
20250102,150000,154398145,2705,2705,2705,2705,0
|
|
20250102,145900,154398145,2705,2705,2705,2705,0
|
|
20250102,145800,154398145,2705,2705,2705,2705,0
|
|
20250102,145700,154398145,2705,2705,2705,2705,585
|
|
20250102,145600,152815720,2710,2710,2710,2710,0
|
|
20250102,145500,152815720,2710,2710,2710,2710,255
|
|
20250102,145400,152124670,2710,2710,2710,2710,0
|
|
20250102,145300,152124670,2710,2710,2710,2710,0
|
|
20250102,145200,152124670,2710,2710,2710,2710,7
|
|
20250102,145100,152105700,2715,2715,2715,2715,0
|
|
20250102,145000,152105700,2715,2715,2715,2715,0
|
|
20250102,144900,152105700,2715,2715,2715,2715,267
|
|
20250102,144800,151380795,2710,2710,2710,2710,0
|
|
20250102,144700,151380795,2710,2710,2710,2710,0
|
|
20250102,144600,151380795,2710,2710,2710,2710,60
|
|
20250102,144500,151218195,2715,2715,2715,2715,0
|
|
20250102,144400,151218195,2715,2715,2715,2715,0
|
|
20250102,144300,151218195,2715,2715,2715,2715,0
|
|
20250102,144200,151218195,2715,2715,2715,2715,5
|
|
20250102,144100,151204620,2700,2710,2710,2700,607
|
|
20250102,144000,149560870,2715,2715,2715,2715,0
|
|
20250102,143900,149560870,2715,2715,2715,2715,12
|
|
20250102,143800,149528290,2720,2720,2720,2720,0
|
|
20250102,143700,149528290,2720,2720,2720,2720,0
|
|
20250102,143600,149528290,2720,2700,2720,2700,2020
|
|
20250102,143500,144040275,2710,2710,2710,2710,47
|
|
20250102,143400,143912905,2715,2715,2715,2715,0
|
|
20250102,143300,143912905,2715,2715,2715,2715,0
|
|
20250102,143200,143912905,2715,2715,2715,2715,0
|
|
20250102,143100,143912905,2715,2715,2715,2715,1
|
|
20250102,143000,143910190,2715,2715,2715,2715,500
|
|
20250102,142900,142552690,2715,2715,2715,2715,20
|
|
20250102,142800,142498390,2710,2710,2710,2710,0
|
|
20250102,142700,142498390,2710,2705,2710,2705,2419
|
|
20250102,142600,135946360,2705,2705,2705,2705,11
|
|
20250102,142500,135916605,2705,2705,2705,2705,606
|
|
20250102,142400,134277375,2705,2705,2705,2705,0
|
|
20250102,142300,134277375,2705,2705,2705,2705,3
|
|
20250102,142200,134269260,2705,2705,2705,2705,0
|
|
20250102,142100,134269260,2705,2705,2705,2705,0
|
|
20250102,142000,134269260,2705,2705,2705,2705,0
|
|
20250102,141900,134269260,2705,2710,2710,2705,4
|
|
20250102,141800,134258435,2710,2710,2710,2710,0
|
|
20250102,141700,134258435,2710,2710,2710,2710,0
|
|
20250102,141600,134258435,2710,2710,2710,2710,0
|
|
20250102,141500,134258435,2710,2710,2710,2710,1
|
|
20250102,141400,134255725,2710,2710,2710,2710,0
|
|
20250102,141300,134255725,2710,2710,2710,2710,0
|
|
20250102,141200,134255725,2710,2710,2710,2710,0
|
|
20250102,141100,134255725,2710,2710,2710,2710,176
|
|
20250102,141000,133778765,2710,2710,2710,2710,0
|
|
20250102,140900,133778765,2710,2710,2710,2710,0
|
|
20250102,140800,133778765,2710,2710,2710,2710,0
|
|
20250102,140700,133778765,2710,2710,2710,2710,0
|
|
20250102,140600,133778765,2710,2710,2710,2710,11
|
|
20250102,140500,133748955,2710,2710,2710,2710,0
|
|
20250102,140400,133748955,2710,2710,2710,2710,9
|
|
20250102,140300,133724565,2715,2715,2715,2715,29
|
|
20250102,140200,133645830,2710,2710,2710,2710,0
|
|
20250102,140100,133645830,2710,2710,2710,2710,142
|
|
20250102,140000,133261010,2710,2710,2710,2710,0
|
|
20250102,135900,133261010,2710,2710,2710,2710,0
|
|
20250102,135800,133261010,2710,2710,2710,2710,10
|
|
20250102,135700,133233910,2710,2710,2710,2710,10
|
|
20250102,135600,133206810,2710,2710,2710,2710,0
|
|
20250102,135500,133206810,2710,2710,2710,2710,0
|
|
20250102,135400,133206810,2710,2710,2710,2710,0
|
|
20250102,135300,133206810,2710,2710,2710,2710,0
|
|
20250102,135200,133206810,2710,2710,2710,2710,0
|
|
20250102,135100,133206810,2710,2710,2710,2710,0
|
|
20250102,135000,133206810,2710,2710,2710,2710,0
|
|
20250102,134900,133206810,2710,2710,2710,2710,50
|
|
20250102,134800,133071310,2715,2715,2715,2715,698
|
|
20250102,134700,131176240,2710,2710,2710,2710,85
|
|
20250102,134600,130945890,2710,2710,2715,2705,393
|
|
20250102,134500,129880575,2710,2710,2710,2710,0
|
|
20250102,134400,129880575,2710,2710,2710,2710,60
|
|
20250102,134300,129717975,2710,2710,2710,2710,0
|
|
20250102,134200,129717975,2710,2710,2710,2710,62
|
|
20250102,134100,129549955,2710,2710,2710,2710,1
|
|
20250102,134000,129547245,2710,2710,2710,2710,0
|
|
20250102,133900,129547245,2710,2710,2710,2710,0
|
|
20250102,133800,129547245,2710,2710,2710,2710,0
|
|
20250102,133700,129547245,2710,2710,2710,2710,0
|
|
20250102,133600,129547245,2710,2710,2710,2710,0
|
|
20250102,133500,129547245,2710,2710,2710,2710,9
|
|
20250102,133400,129522855,2715,2715,2715,2715,0
|
|
20250102,133300,129522855,2715,2715,2715,2715,0
|
|
20250102,133200,129522855,2715,2715,2715,2715,0
|
|
20250102,133100,129522855,2715,2715,2715,2715,0
|
|
20250102,133000,129522855,2715,2715,2715,2715,0
|
|
20250102,132900,129522855,2715,2715,2715,2715,0
|
|
20250102,132800,129522855,2715,2715,2715,2715,0
|
|
20250102,132700,129522855,2715,2715,2715,2715,1
|
|
20250102,132600,129520140,2715,2715,2715,2715,0
|
|
20250102,132500,129520140,2715,2715,2715,2715,200
|
|
20250102,132400,128977140,2715,2715,2715,2715,21
|
|
20250102,132300,128920125,2710,2710,2710,2710,1967
|
|
20250102,132200,123589555,2710,2710,2710,2710,12
|
|
20250102,132100,123557035,2705,2705,2705,2705,0
|
|
20250102,132000,123557035,2705,2705,2705,2705,60
|
|
20250102,131900,123394735,2710,2700,2710,2700,5524
|
|
20250102,131800,108468180,2695,2695,2695,2695,0
|
|
20250102,131700,108468180,2695,2695,2695,2695,0
|
|
20250102,131600,108468180,2695,2695,2695,2695,0
|
|
20250102,131500,108468180,2695,2695,2695,2695,50
|
|
20250102,131400,108333430,2695,2695,2695,2695,0
|
|
20250102,131300,108333430,2695,2690,2695,2690,2178
|
|
20250102,131200,102468720,2690,2690,2690,2690,1000
|
|
20250102,131100,99778720,2690,2690,2690,2690,0
|
|
20250102,131000,99778720,2690,2690,2690,2690,0
|
|
20250102,130900,99778720,2690,2690,2690,2690,1476
|
|
20250102,130800,95808280,2685,2685,2685,2685,645
|
|
20250102,130700,94076455,2680,2680,2680,2680,0
|
|
20250102,130600,94076455,2680,2680,2680,2680,2617
|
|
20250102,130500,87062895,2675,2675,2675,2675,0
|
|
20250102,130400,87062895,2675,2675,2675,2675,404
|
|
20250102,130300,85982195,2675,2675,2675,2675,750
|
|
20250102,130200,83975945,2675,2675,2675,2675,0
|
|
20250102,130100,83975945,2675,2675,2675,2675,0
|
|
20250102,130000,83975945,2675,2675,2675,2675,0
|
|
20250102,125900,83975945,2675,2675,2675,2675,100
|
|
20250102,125800,83708445,2680,2680,2680,2680,0
|
|
20250102,125700,83708445,2680,2680,2680,2680,0
|
|
20250102,125600,83708445,2680,2680,2680,2680,0
|
|
20250102,125500,83708445,2680,2680,2680,2680,0
|
|
20250102,125400,83708445,2680,2680,2680,2680,0
|
|
20250102,125300,83708445,2680,2680,2680,2680,10
|
|
20250102,125200,83681645,2680,2680,2680,2680,1123
|
|
20250102,125100,80672005,2680,2680,2680,2680,194
|
|
20250102,125000,80152085,2680,2680,2680,2680,0
|
|
20250102,124900,80152085,2680,2680,2680,2680,0
|
|
20250102,124800,80152085,2680,2680,2680,2680,14
|
|
20250102,124700,80114565,2680,2680,2680,2680,0
|
|
20250102,124600,80114565,2680,2680,2680,2680,26
|
|
20250102,124500,80044885,2685,2685,2685,2685,0
|
|
20250102,124400,80044885,2685,2685,2685,2685,0
|
|
20250102,124300,80044885,2685,2685,2685,2685,0
|
|
20250102,124200,80044885,2685,2685,2685,2685,0
|
|
20250102,124100,80044885,2685,2685,2685,2685,0
|
|
20250102,124000,80044885,2685,2685,2685,2685,0
|
|
20250102,123900,80044885,2685,2685,2685,2685,7
|
|
20250102,123800,80026090,2680,2680,2680,2680,0
|
|
20250102,123700,80026090,2680,2680,2680,2680,0
|
|
20250102,123600,80026090,2680,2680,2680,2680,0
|
|
20250102,123500,80026090,2680,2680,2680,2680,0
|
|
20250102,123400,80026090,2680,2680,2680,2680,0
|
|
20250102,123300,80026090,2680,2680,2680,2680,0
|
|
20250102,123200,80026090,2680,2680,2680,2680,0
|
|
20250102,123100,80026090,2680,2680,2680,2680,0
|
|
20250102,123000,80026090,2680,2680,2680,2680,0
|
|
20250102,122900,80026090,2680,2680,2680,2680,0
|
|
20250102,122800,80026090,2680,2680,2680,2680,0
|
|
20250102,122700,80026090,2680,2680,2680,2680,0
|
|
20250102,122600,80026090,2680,2680,2680,2680,0
|
|
20250102,122500,80026090,2680,2680,2680,2680,0
|
|
20250102,122400,80026090,2680,2680,2680,2680,0
|
|
20250102,122300,80026090,2680,2680,2680,2680,0
|
|
20250102,122200,80026090,2680,2680,2680,2680,0
|
|
20250102,122100,80026090,2680,2680,2680,2680,0
|
|
20250102,122000,80026090,2680,2680,2680,2680,0
|
|
20250102,121900,80026090,2680,2680,2680,2680,49
|
|
20250102,121800,79894770,2685,2685,2685,2685,10
|
|
20250102,121700,79867920,2675,2675,2675,2675,0
|
|
20250102,121600,79867920,2675,2680,2680,2675,830
|
|
20250102,121500,77647150,2685,2685,2685,2685,0
|
|
20250102,121400,77647150,2685,2685,2685,2685,20
|
|
20250102,121300,77593450,2685,2685,2685,2685,0
|
|
20250102,121200,77593450,2685,2685,2685,2685,0
|
|
20250102,121100,77593450,2685,2685,2685,2685,200
|
|
20250102,121000,77056450,2685,2685,2685,2685,0
|
|
20250102,120900,77056450,2685,2685,2685,2685,0
|
|
20250102,120800,77056450,2685,2685,2685,2685,0
|
|
20250102,120700,77056450,2685,2685,2685,2685,0
|
|
20250102,120600,77056450,2685,2685,2685,2685,0
|
|
20250102,120500,77056450,2685,2685,2685,2685,0
|
|
20250102,120400,77056450,2685,2685,2685,2685,0
|
|
20250102,120300,77056450,2685,2685,2685,2685,0
|
|
20250102,120200,77056450,2685,2685,2685,2685,0
|
|
20250102,120100,77056450,2685,2685,2685,2685,1
|
|
20250102,120000,77053765,2685,2685,2685,2685,10
|
|
20250102,115900,77026915,2685,2685,2685,2685,30
|
|
20250102,115800,76946365,2685,2685,2685,2685,20
|
|
20250102,115700,76892665,2685,2685,2685,2685,0
|
|
20250102,115600,76892665,2685,2685,2685,2685,0
|
|
20250102,115500,76892665,2685,2685,2685,2685,0
|
|
20250102,115400,76892665,2685,2685,2685,2685,0
|
|
20250102,115300,76892665,2685,2685,2685,2685,1
|
|
20250102,115200,76889980,2685,2685,2685,2685,0
|
|
20250102,115100,76889980,2685,2685,2685,2685,0
|
|
20250102,115000,76889980,2685,2685,2685,2685,78
|
|
20250102,114900,76680550,2685,2685,2685,2685,31
|
|
20250102,114800,76597315,2685,2685,2685,2685,34
|
|
20250102,114700,76506025,2685,2685,2685,2685,0
|
|
20250102,114600,76506025,2685,2685,2685,2685,40
|
|
20250102,114500,76398625,2690,2690,2690,2690,0
|
|
20250102,114400,76398625,2690,2690,2690,2690,0
|
|
20250102,114300,76398625,2690,2690,2690,2690,0
|
|
20250102,114200,76398625,2690,2690,2690,2690,0
|
|
20250102,114100,76398625,2690,2690,2690,2690,10
|
|
20250102,114000,76371725,2690,2690,2690,2690,0
|
|
20250102,113900,76371725,2690,2690,2690,2690,2
|
|
20250102,113800,76366345,2690,2690,2690,2690,0
|
|
20250102,113700,76366345,2690,2690,2690,2690,621
|
|
20250102,113600,74695855,2695,2695,2695,2695,10
|
|
20250102,113500,74668905,2695,2695,2695,2695,0
|
|
20250102,113400,74668905,2695,2695,2695,2695,4
|
|
20250102,113300,74658125,2690,2690,2690,2690,0
|
|
20250102,113200,74658125,2690,2690,2690,2690,8
|
|
20250102,113100,74636605,2690,2690,2690,2690,20
|
|
20250102,113000,74582805,2690,2690,2690,2690,30
|
|
20250102,112900,74502105,2695,2695,2695,2695,0
|
|
20250102,112800,74502105,2695,2695,2695,2695,0
|
|
20250102,112700,74502105,2695,2695,2695,2695,0
|
|
20250102,112600,74502105,2695,2695,2695,2695,194
|
|
20250102,112500,73979275,2695,2695,2695,2695,0
|
|
20250102,112400,73979275,2695,2695,2695,2695,0
|
|
20250102,112300,73979275,2695,2690,2695,2690,252
|
|
20250102,112200,73300145,2695,2695,2695,2695,0
|
|
20250102,112100,73300145,2695,2695,2695,2695,0
|
|
20250102,112000,73300145,2695,2695,2695,2695,0
|
|
20250102,111900,73300145,2695,2695,2695,2695,0
|
|
20250102,111800,73300145,2695,2695,2695,2695,0
|
|
20250102,111700,73300145,2695,2695,2695,2695,0
|
|
20250102,111600,73300145,2695,2695,2695,2695,0
|
|
20250102,111500,73300145,2695,2695,2695,2695,0
|
|
20250102,111400,73300145,2695,2695,2695,2695,371
|
|
20250102,111300,72300300,2695,2695,2695,2695,0
|
|
20250102,111200,72300300,2695,2695,2695,2695,0
|
|
20250102,111100,72300300,2695,2695,2695,2695,1
|
|
20250102,111000,72297605,2695,2695,2695,2695,0
|
|
20250102,110900,72297605,2695,2695,2695,2695,0
|
|
20250102,110800,72297605,2695,2695,2695,2695,1
|
|
20250102,110700,72294910,2695,2695,2695,2695,0
|
|
20250102,110600,72294910,2695,2695,2695,2695,0
|
|
20250102,110500,72294910,2695,2690,2695,2690,119
|
|
20250102,110400,71974300,2675,2675,2675,2675,0
|
|
20250102,110300,71974300,2675,2675,2675,2675,0
|
|
20250102,110200,71974300,2675,2675,2675,2675,0
|
|
20250102,110100,71974300,2675,2675,2675,2675,0
|
|
20250102,110000,71974300,2675,2675,2675,2675,39
|
|
20250102,105900,71869975,2695,2695,2695,2695,0
|
|
20250102,105800,71869975,2695,2695,2695,2695,0
|
|
20250102,105700,71869975,2695,2695,2695,2695,0
|
|
20250102,105600,71869975,2695,2695,2695,2695,1
|
|
20250102,105500,71867280,2695,2695,2695,2695,0
|
|
20250102,105400,71867280,2695,2695,2695,2695,5
|
|
20250102,105300,71853805,2695,2695,2695,2695,14
|
|
20250102,105200,71816075,2695,2695,2695,2695,0
|
|
20250102,105100,71816075,2695,2695,2695,2695,2
|
|
20250102,105000,71810685,2675,2675,2675,2675,0
|
|
20250102,104900,71810685,2675,2675,2675,2675,0
|
|
20250102,104800,71810685,2675,2675,2675,2675,74
|
|
20250102,104700,71612735,2675,2675,2675,2675,0
|
|
20250102,104600,71612735,2675,2695,2695,2675,1070
|
|
20250102,104500,68749870,2695,2695,2695,2695,7
|
|
20250102,104400,68731005,2695,2695,2695,2695,482
|
|
20250102,104300,67432015,2695,2695,2695,2695,3
|
|
20250102,104200,67423930,2695,2695,2695,2695,17
|
|
20250102,104100,67378115,2680,2680,2680,2680,1220
|
|
20250102,104000,64108515,2680,2695,2695,2680,61
|
|
20250102,103900,63945005,2695,2695,2695,2695,0
|
|
20250102,103800,63945005,2695,2695,2695,2695,90
|
|
20250102,103700,63702455,2700,2700,2700,2700,0
|
|
20250102,103600,63702455,2700,2700,2700,2700,162
|
|
20250102,103500,63265055,2700,2700,2700,2700,0
|
|
20250102,103400,63265055,2700,2700,2700,2700,84
|
|
20250102,103300,63038255,2700,2700,2700,2700,16
|
|
20250102,103200,62995055,2695,2695,2695,2695,20
|
|
20250102,103100,62941155,2695,2700,2700,2695,141
|
|
20250102,103000,62560990,2705,2705,2705,2705,0
|
|
20250102,102900,62560990,2705,2700,2705,2700,50
|
|
20250102,102800,62425790,2695,2695,2700,2695,1782
|
|
20250102,102700,57615255,2695,2695,2695,2695,50
|
|
20250102,102600,57480505,2695,2695,2695,2695,0
|
|
20250102,102500,57480505,2695,2695,2695,2695,60
|
|
20250102,102400,57318805,2695,2695,2695,2695,50
|
|
20250102,102300,57184055,2695,2700,2705,2695,883
|
|
20250102,102200,54797550,2700,2700,2700,2700,12
|
|
20250102,102100,54765150,2705,2705,2705,2705,0
|
|
20250102,102000,54765150,2705,2705,2705,2705,234
|
|
20250102,101900,54132180,2705,2705,2705,2705,74
|
|
20250102,101800,53932010,2700,2700,2700,2700,3
|
|
20250102,101700,53923910,2695,2695,2695,2695,0
|
|
20250102,101600,53923910,2695,2690,2695,2690,754
|
|
20250102,101500,51892870,2690,2690,2690,2690,0
|
|
20250102,101400,51892870,2690,2685,2690,2685,2482
|
|
20250102,101300,45221285,2685,2685,2685,2685,351
|
|
20250102,101200,44278850,2675,2675,2675,2675,0
|
|
20250102,101100,44278850,2675,2675,2675,2675,0
|
|
20250102,101000,44278850,2675,2675,2675,2675,0
|
|
20250102,100900,44278850,2675,2675,2675,2675,0
|
|
20250102,100800,44278850,2675,2675,2675,2675,2
|
|
20250102,100700,44273500,2690,2690,2690,2690,0
|
|
20250102,100600,44273500,2690,2680,2690,2670,14141
|
|
20250102,100500,6510975,2695,2695,2695,2695,14
|
|
20250102,100400,6473245,2695,2680,2695,2680,125
|
|
20250102,100300,6136595,2700,2700,2700,2700,101
|
|
20250102,100200,5863895,2705,2705,2705,2705,0
|
|
20250102,100100,5863895,2705,2700,2705,2700,1620
|
|
20250102,100000,1489890,2700,2670,2700,2670,558
|