703 lines
32 KiB
CSV
703 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,214000,8880350,2090,2090,2090,2090,10
|
|
20250102,213900,8880350,2090,2090,2090,2090,0
|
|
20250102,213800,8880350,2090,2090,2090,2090,0
|
|
20250102,213700,8880350,2090,2090,2090,2090,0
|
|
20250102,213600,8880350,2090,2090,2090,2090,0
|
|
20250102,213500,8880350,2090,2090,2090,2090,0
|
|
20250102,213400,8880350,2090,2090,2090,2090,0
|
|
20250102,213300,8880350,2090,2090,2090,2090,0
|
|
20250102,213200,8880350,2090,2090,2090,2090,0
|
|
20250102,213100,8880350,2090,2090,2090,2090,0
|
|
20250102,213000,8880350,2090,2090,2090,2090,0
|
|
20250102,212900,8880350,2090,2090,2090,2090,0
|
|
20250102,212800,8880350,2090,2090,2090,2090,0
|
|
20250102,212700,8880350,2090,2090,2090,2090,0
|
|
20250102,212600,8880350,2090,2090,2090,2090,0
|
|
20250102,212500,8880350,2090,2090,2090,2090,0
|
|
20250102,212400,8880350,2090,2090,2090,2090,0
|
|
20250102,212300,8880350,2090,2090,2090,2090,0
|
|
20250102,212200,8880350,2090,2090,2090,2090,0
|
|
20250102,212100,8880350,2090,2090,2090,2090,0
|
|
20250102,212000,8880350,2090,2090,2090,2090,0
|
|
20250102,211900,8880350,2090,2090,2090,2090,0
|
|
20250102,211800,8880350,2090,2090,2090,2090,0
|
|
20250102,211700,8880350,2090,2090,2090,2090,0
|
|
20250102,211600,8880350,2090,2090,2090,2090,0
|
|
20250102,211500,8880350,2090,2090,2090,2090,0
|
|
20250102,211400,8880350,2090,2090,2090,2090,0
|
|
20250102,211300,8880350,2090,2090,2090,2090,0
|
|
20250102,211200,8880350,2090,2090,2090,2090,0
|
|
20250102,211100,8880350,2090,2090,2090,2090,0
|
|
20250102,211000,8880350,2090,2090,2090,2090,10
|
|
20250102,210900,8880350,2090,2090,2090,2090,0
|
|
20250102,210800,8880350,2090,2090,2090,2090,0
|
|
20250102,210700,8880350,2090,2090,2090,2090,0
|
|
20250102,210600,8880350,2090,2090,2090,2090,0
|
|
20250102,210500,8880350,2090,2090,2090,2090,0
|
|
20250102,210400,8880350,2090,2090,2090,2090,0
|
|
20250102,210300,8880350,2090,2090,2090,2090,0
|
|
20250102,210200,8880350,2090,2090,2090,2090,0
|
|
20250102,210100,8880350,2090,2090,2090,2090,0
|
|
20250102,210000,8880350,2090,2090,2090,2090,0
|
|
20250102,205900,8880350,2090,2090,2090,2090,0
|
|
20250102,205800,8880350,2090,2090,2090,2090,0
|
|
20250102,205700,8880350,2090,2090,2090,2090,0
|
|
20250102,205600,8880350,2090,2090,2090,2090,0
|
|
20250102,205500,8880350,2090,2090,2090,2090,0
|
|
20250102,205400,8880350,2090,2090,2090,2090,0
|
|
20250102,205300,8880350,2090,2090,2090,2090,0
|
|
20250102,205200,8880350,2090,2090,2090,2090,0
|
|
20250102,205100,8880350,2090,2090,2090,2090,0
|
|
20250102,205000,8880350,2090,2090,2090,2090,0
|
|
20250102,204900,8880350,2090,2090,2090,2090,0
|
|
20250102,204800,8880350,2090,2090,2090,2090,0
|
|
20250102,204700,8880350,2090,2090,2090,2090,0
|
|
20250102,204600,8880350,2090,2090,2090,2090,0
|
|
20250102,204500,8880350,2090,2090,2090,2090,0
|
|
20250102,204400,8880350,2090,2090,2090,2090,0
|
|
20250102,204300,8880350,2090,2090,2090,2090,0
|
|
20250102,204200,8880350,2090,2090,2090,2090,0
|
|
20250102,204100,8880350,2090,2090,2090,2090,0
|
|
20250102,204000,8880350,2090,2090,2090,2090,10
|
|
20250102,203900,8880350,2090,2090,2090,2090,0
|
|
20250102,203800,8880350,2090,2090,2090,2090,0
|
|
20250102,203700,8880350,2090,2090,2090,2090,0
|
|
20250102,203600,8880350,2090,2090,2090,2090,0
|
|
20250102,203500,8880350,2090,2090,2090,2090,0
|
|
20250102,203400,8880350,2090,2090,2090,2090,0
|
|
20250102,203300,8880350,2090,2090,2090,2090,0
|
|
20250102,203200,8880350,2090,2090,2090,2090,0
|
|
20250102,203100,8880350,2090,2090,2090,2090,0
|
|
20250102,203000,8880350,2090,2090,2090,2090,0
|
|
20250102,202900,8880350,2090,2090,2090,2090,0
|
|
20250102,202800,8880350,2090,2090,2090,2090,0
|
|
20250102,202700,8880350,2090,2090,2090,2090,0
|
|
20250102,202600,8880350,2090,2090,2090,2090,0
|
|
20250102,202500,8880350,2090,2090,2090,2090,0
|
|
20250102,202400,8880350,2090,2090,2090,2090,0
|
|
20250102,202300,8880350,2090,2090,2090,2090,0
|
|
20250102,202200,8880350,2090,2090,2090,2090,0
|
|
20250102,202100,8880350,2090,2090,2090,2090,0
|
|
20250102,202000,8880350,2090,2090,2090,2090,0
|
|
20250102,201900,8880350,2090,2090,2090,2090,0
|
|
20250102,201800,8880350,2090,2090,2090,2090,0
|
|
20250102,201700,8880350,2090,2090,2090,2090,0
|
|
20250102,201600,8880350,2090,2090,2090,2090,0
|
|
20250102,201500,8880350,2090,2090,2090,2090,0
|
|
20250102,201400,8880350,2090,2090,2090,2090,0
|
|
20250102,201300,8880350,2090,2090,2090,2090,0
|
|
20250102,201200,8880350,2090,2090,2090,2090,0
|
|
20250102,201100,8880350,2090,2090,2090,2090,0
|
|
20250102,201000,8880350,2090,2090,2090,2090,10
|
|
20250102,200900,8880350,2090,2090,2090,2090,0
|
|
20250102,200800,8880350,2090,2090,2090,2090,0
|
|
20250102,200700,8880350,2090,2090,2090,2090,0
|
|
20250102,200600,8880350,2090,2090,2090,2090,0
|
|
20250102,200500,8880350,2090,2090,2090,2090,0
|
|
20250102,200400,8880350,2090,2090,2090,2090,0
|
|
20250102,200300,8880350,2090,2090,2090,2090,0
|
|
20250102,200200,8880350,2090,2090,2090,2090,0
|
|
20250102,200100,8880350,2090,2090,2090,2090,0
|
|
20250102,200000,8880350,2090,2090,2090,2090,0
|
|
20250102,195900,8880350,2090,2090,2090,2090,0
|
|
20250102,195800,8880350,2090,2090,2090,2090,0
|
|
20250102,195700,8880350,2090,2090,2090,2090,0
|
|
20250102,195600,8880350,2090,2090,2090,2090,0
|
|
20250102,195500,8880350,2090,2090,2090,2090,0
|
|
20250102,195400,8880350,2090,2090,2090,2090,0
|
|
20250102,195300,8880350,2090,2090,2090,2090,0
|
|
20250102,195200,8880350,2090,2090,2090,2090,0
|
|
20250102,195100,8880350,2090,2090,2090,2090,0
|
|
20250102,195000,8880350,2090,2090,2090,2090,0
|
|
20250102,194900,8880350,2090,2090,2090,2090,0
|
|
20250102,194800,8880350,2090,2090,2090,2090,0
|
|
20250102,194700,8880350,2090,2090,2090,2090,0
|
|
20250102,194600,8880350,2090,2090,2090,2090,0
|
|
20250102,194500,8880350,2090,2090,2090,2090,0
|
|
20250102,194400,8880350,2090,2090,2090,2090,0
|
|
20250102,194300,8880350,2090,2090,2090,2090,0
|
|
20250102,194200,8880350,2090,2090,2090,2090,0
|
|
20250102,194100,8880350,2090,2090,2090,2090,0
|
|
20250102,194000,8880350,2090,2090,2090,2090,10
|
|
20250102,193900,8880350,2090,2090,2090,2090,0
|
|
20250102,193800,8880350,2090,2090,2090,2090,0
|
|
20250102,193700,8880350,2090,2090,2090,2090,0
|
|
20250102,193600,8880350,2090,2090,2090,2090,0
|
|
20250102,193500,8880350,2090,2090,2090,2090,0
|
|
20250102,193400,8880350,2090,2090,2090,2090,0
|
|
20250102,193300,8880350,2090,2090,2090,2090,0
|
|
20250102,193200,8880350,2090,2090,2090,2090,0
|
|
20250102,193100,8880350,2090,2090,2090,2090,0
|
|
20250102,193000,8880350,2090,2090,2090,2090,0
|
|
20250102,192900,8880350,2090,2090,2090,2090,0
|
|
20250102,192800,8880350,2090,2090,2090,2090,0
|
|
20250102,192700,8880350,2090,2090,2090,2090,0
|
|
20250102,192600,8880350,2090,2090,2090,2090,0
|
|
20250102,192500,8880350,2090,2090,2090,2090,0
|
|
20250102,192400,8880350,2090,2090,2090,2090,0
|
|
20250102,192300,8880350,2090,2090,2090,2090,0
|
|
20250102,192200,8880350,2090,2090,2090,2090,0
|
|
20250102,192100,8880350,2090,2090,2090,2090,0
|
|
20250102,192000,8880350,2090,2090,2090,2090,0
|
|
20250102,191900,8880350,2090,2090,2090,2090,0
|
|
20250102,191800,8880350,2090,2090,2090,2090,0
|
|
20250102,191700,8880350,2090,2090,2090,2090,0
|
|
20250102,191600,8880350,2090,2090,2090,2090,0
|
|
20250102,191500,8880350,2090,2090,2090,2090,0
|
|
20250102,191400,8880350,2090,2090,2090,2090,0
|
|
20250102,191300,8880350,2090,2090,2090,2090,0
|
|
20250102,191200,8880350,2090,2090,2090,2090,0
|
|
20250102,191100,8880350,2090,2090,2090,2090,0
|
|
20250102,191000,8880350,2090,2090,2090,2090,10
|
|
20250102,190900,8880350,2090,2090,2090,2090,0
|
|
20250102,190800,8880350,2090,2090,2090,2090,0
|
|
20250102,190700,8880350,2090,2090,2090,2090,0
|
|
20250102,190600,8880350,2090,2090,2090,2090,0
|
|
20250102,190500,8880350,2090,2090,2090,2090,0
|
|
20250102,190400,8880350,2090,2090,2090,2090,0
|
|
20250102,190300,8880350,2090,2090,2090,2090,0
|
|
20250102,190200,8880350,2090,2090,2090,2090,0
|
|
20250102,190100,8880350,2090,2090,2090,2090,0
|
|
20250102,190000,8880350,2090,2090,2090,2090,0
|
|
20250102,185900,8880350,2090,2090,2090,2090,0
|
|
20250102,185800,8880350,2090,2090,2090,2090,0
|
|
20250102,185700,8880350,2090,2090,2090,2090,0
|
|
20250102,185600,8880350,2090,2090,2090,2090,0
|
|
20250102,185500,8880350,2090,2090,2090,2090,0
|
|
20250102,185400,8880350,2090,2090,2090,2090,0
|
|
20250102,185300,8880350,2090,2090,2090,2090,0
|
|
20250102,185200,8880350,2090,2090,2090,2090,0
|
|
20250102,185100,8880350,2090,2090,2090,2090,0
|
|
20250102,185000,8880350,2090,2090,2090,2090,0
|
|
20250102,184900,8880350,2090,2090,2090,2090,0
|
|
20250102,184800,8880350,2090,2090,2090,2090,0
|
|
20250102,184700,8880350,2090,2090,2090,2090,0
|
|
20250102,184600,8880350,2090,2090,2090,2090,0
|
|
20250102,184500,8880350,2090,2090,2090,2090,0
|
|
20250102,184400,8880350,2090,2090,2090,2090,0
|
|
20250102,184300,8880350,2090,2090,2090,2090,0
|
|
20250102,184200,8880350,2090,2090,2090,2090,0
|
|
20250102,184100,8880350,2090,2090,2090,2090,0
|
|
20250102,184000,8880350,2090,2090,2090,2090,10
|
|
20250102,183900,8880350,2090,2090,2090,2090,0
|
|
20250102,183800,8880350,2090,2090,2090,2090,0
|
|
20250102,183700,8880350,2090,2090,2090,2090,0
|
|
20250102,183600,8880350,2090,2090,2090,2090,0
|
|
20250102,183500,8880350,2090,2090,2090,2090,0
|
|
20250102,183400,8880350,2090,2090,2090,2090,0
|
|
20250102,183300,8880350,2090,2090,2090,2090,0
|
|
20250102,183200,8880350,2090,2090,2090,2090,0
|
|
20250102,183100,8880350,2090,2090,2090,2090,0
|
|
20250102,183000,8880350,2090,2090,2090,2090,0
|
|
20250102,182900,8880350,2090,2090,2090,2090,0
|
|
20250102,182800,8880350,2090,2090,2090,2090,0
|
|
20250102,182700,8880350,2090,2090,2090,2090,0
|
|
20250102,182600,8880350,2090,2090,2090,2090,0
|
|
20250102,182500,8880350,2090,2090,2090,2090,0
|
|
20250102,182400,8880350,2090,2090,2090,2090,0
|
|
20250102,182300,8880350,2090,2090,2090,2090,0
|
|
20250102,182200,8880350,2090,2090,2090,2090,0
|
|
20250102,182100,8880350,2090,2090,2090,2090,0
|
|
20250102,182000,8880350,2090,2090,2090,2090,0
|
|
20250102,181900,8880350,2090,2090,2090,2090,0
|
|
20250102,181800,8880350,2090,2090,2090,2090,0
|
|
20250102,181700,8880350,2090,2090,2090,2090,0
|
|
20250102,181600,8880350,2090,2090,2090,2090,0
|
|
20250102,181500,8880350,2090,2090,2090,2090,0
|
|
20250102,181400,8880350,2090,2090,2090,2090,0
|
|
20250102,181300,8880350,2090,2090,2090,2090,0
|
|
20250102,181200,8880350,2090,2090,2090,2090,0
|
|
20250102,181100,8880350,2090,2090,2090,2090,0
|
|
20250102,181000,8880350,2090,2090,2090,2090,10
|
|
20250102,180900,8880350,2090,2090,2090,2090,0
|
|
20250102,180800,8880350,2090,2090,2090,2090,0
|
|
20250102,180700,8880350,2090,2090,2090,2090,0
|
|
20250102,180600,8880350,2090,2090,2090,2090,0
|
|
20250102,180500,8880350,2090,2090,2090,2090,0
|
|
20250102,180400,8880350,2090,2090,2090,2090,0
|
|
20250102,180300,8880350,2090,2090,2090,2090,0
|
|
20250102,180200,8880350,2090,2090,2090,2090,0
|
|
20250102,180100,8880350,2090,2090,2090,2090,0
|
|
20250102,180000,8880350,2090,2090,2090,2090,0
|
|
20250102,175900,8880350,2090,2090,2090,2090,0
|
|
20250102,175800,8880350,2090,2090,2090,2090,0
|
|
20250102,175700,8880350,2090,2090,2090,2090,0
|
|
20250102,175600,8880350,2090,2090,2090,2090,0
|
|
20250102,175500,8880350,2090,2090,2090,2090,0
|
|
20250102,175400,8880350,2090,2090,2090,2090,0
|
|
20250102,175300,8880350,2090,2090,2090,2090,0
|
|
20250102,175200,8880350,2090,2090,2090,2090,0
|
|
20250102,175100,8880350,2090,2090,2090,2090,0
|
|
20250102,175000,8880350,2090,2090,2090,2090,0
|
|
20250102,174900,8880350,2090,2090,2090,2090,0
|
|
20250102,174800,8880350,2090,2090,2090,2090,0
|
|
20250102,174700,8880350,2090,2090,2090,2090,0
|
|
20250102,174600,8880350,2090,2090,2090,2090,0
|
|
20250102,174500,8880350,2090,2090,2090,2090,0
|
|
20250102,174400,8880350,2090,2090,2090,2090,0
|
|
20250102,174300,8880350,2090,2090,2090,2090,0
|
|
20250102,174200,8880350,2090,2090,2090,2090,0
|
|
20250102,174100,8880350,2090,2090,2090,2090,0
|
|
20250102,174000,8880350,2090,2090,2090,2090,10
|
|
20250102,173900,8880350,2090,2090,2090,2090,0
|
|
20250102,173800,8880350,2090,2090,2090,2090,0
|
|
20250102,173700,8880350,2090,2090,2090,2090,0
|
|
20250102,173600,8880350,2090,2090,2090,2090,0
|
|
20250102,173500,8880350,2090,2090,2090,2090,0
|
|
20250102,173400,8880350,2090,2090,2090,2090,0
|
|
20250102,173300,8880350,2090,2090,2090,2090,0
|
|
20250102,173200,8880350,2090,2090,2090,2090,0
|
|
20250102,173100,8880350,2090,2090,2090,2090,0
|
|
20250102,173000,8880350,2090,2090,2090,2090,0
|
|
20250102,172900,8880350,2090,2090,2090,2090,0
|
|
20250102,172800,8880350,2090,2090,2090,2090,0
|
|
20250102,172700,8880350,2090,2090,2090,2090,0
|
|
20250102,172600,8880350,2090,2090,2090,2090,0
|
|
20250102,172500,8880350,2090,2090,2090,2090,0
|
|
20250102,172400,8880350,2090,2090,2090,2090,0
|
|
20250102,172300,8880350,2090,2090,2090,2090,0
|
|
20250102,172200,8880350,2090,2090,2090,2090,0
|
|
20250102,172100,8880350,2090,2090,2090,2090,0
|
|
20250102,172000,8880350,2090,2090,2090,2090,0
|
|
20250102,171900,8880350,2090,2090,2090,2090,0
|
|
20250102,171800,8880350,2090,2090,2090,2090,0
|
|
20250102,171700,8880350,2090,2090,2090,2090,0
|
|
20250102,171600,8880350,2090,2090,2090,2090,0
|
|
20250102,171500,8880350,2090,2090,2090,2090,0
|
|
20250102,171400,8880350,2090,2090,2090,2090,0
|
|
20250102,171300,8880350,2090,2090,2090,2090,0
|
|
20250102,171200,8880350,2090,2090,2090,2090,0
|
|
20250102,171100,8880350,2090,2090,2090,2090,0
|
|
20250102,171000,8880350,2090,2090,2090,2090,10
|
|
20250102,170900,8880350,2090,2090,2090,2090,0
|
|
20250102,170800,8880350,2090,2090,2090,2090,0
|
|
20250102,170700,8880350,2090,2090,2090,2090,0
|
|
20250102,170600,8880350,2090,2090,2090,2090,0
|
|
20250102,170500,8880350,2090,2090,2090,2090,0
|
|
20250102,170400,8880350,2090,2090,2090,2090,0
|
|
20250102,170300,8880350,2090,2090,2090,2090,0
|
|
20250102,170200,8880350,2090,2090,2090,2090,0
|
|
20250102,170100,8880350,2090,2090,2090,2090,0
|
|
20250102,170000,8880350,2090,2090,2090,2090,0
|
|
20250102,165900,8880350,2090,2090,2090,2090,0
|
|
20250102,165800,8880350,2090,2090,2090,2090,0
|
|
20250102,165700,8880350,2090,2090,2090,2090,0
|
|
20250102,165600,8880350,2090,2090,2090,2090,0
|
|
20250102,165500,8880350,2090,2090,2090,2090,0
|
|
20250102,165400,8880350,2090,2090,2090,2090,0
|
|
20250102,165300,8880350,2090,2090,2090,2090,0
|
|
20250102,165200,8880350,2090,2090,2090,2090,0
|
|
20250102,165100,8880350,2090,2090,2090,2090,0
|
|
20250102,165000,8880350,2090,2090,2090,2090,0
|
|
20250102,164900,8880350,2090,2090,2090,2090,0
|
|
20250102,164800,8880350,2090,2090,2090,2090,0
|
|
20250102,164700,8880350,2090,2090,2090,2090,0
|
|
20250102,164600,8880350,2090,2090,2090,2090,0
|
|
20250102,164500,8880350,2090,2090,2090,2090,0
|
|
20250102,164400,8880350,2090,2090,2090,2090,0
|
|
20250102,164300,8880350,2090,2090,2090,2090,0
|
|
20250102,164200,8880350,2090,2090,2090,2090,0
|
|
20250102,164100,8880350,2090,2090,2090,2090,0
|
|
20250102,164000,8880350,2090,2090,2090,2090,10
|
|
20250102,163900,8880350,2090,2090,2090,2090,0
|
|
20250102,163800,8880350,2090,2090,2090,2090,0
|
|
20250102,163700,8880350,2090,2090,2090,2090,0
|
|
20250102,163600,8880350,2090,2090,2090,2090,0
|
|
20250102,163500,8880350,2090,2090,2090,2090,0
|
|
20250102,163400,8880350,2090,2090,2090,2090,0
|
|
20250102,163300,8880350,2090,2090,2090,2090,0
|
|
20250102,163200,8880350,2090,2090,2090,2090,0
|
|
20250102,163100,8880350,2090,2090,2090,2090,0
|
|
20250102,163000,8880350,2090,2090,2090,2090,0
|
|
20250102,162900,8880350,2090,2090,2090,2090,0
|
|
20250102,162800,8880350,2090,2090,2090,2090,0
|
|
20250102,162700,8880350,2090,2090,2090,2090,0
|
|
20250102,162600,8880350,2090,2090,2090,2090,0
|
|
20250102,162500,8880350,2090,2090,2090,2090,0
|
|
20250102,162400,8880350,2090,2090,2090,2090,0
|
|
20250102,162300,8880350,2090,2090,2090,2090,0
|
|
20250102,162200,8880350,2090,2090,2090,2090,0
|
|
20250102,162100,8880350,2090,2090,2090,2090,0
|
|
20250102,162000,8880350,2090,2090,2090,2090,0
|
|
20250102,161900,8880350,2090,2090,2090,2090,0
|
|
20250102,161800,8880350,2090,2090,2090,2090,0
|
|
20250102,161700,8880350,2090,2090,2090,2090,0
|
|
20250102,161600,8880350,2090,2090,2090,2090,0
|
|
20250102,161500,8880350,2090,2090,2090,2090,0
|
|
20250102,161400,8880350,2090,2090,2090,2090,0
|
|
20250102,161300,8880350,2090,2090,2090,2090,0
|
|
20250102,161200,8880350,2090,2090,2090,2090,0
|
|
20250102,161100,8880350,2090,2090,2090,2090,0
|
|
20250102,161000,8880350,2090,2090,2090,2090,10
|
|
20250102,160900,8880350,2090,2090,2090,2090,0
|
|
20250102,160800,8880350,2090,2090,2090,2090,0
|
|
20250102,160700,8880350,2090,2090,2090,2090,0
|
|
20250102,160600,8880350,2090,2090,2090,2090,0
|
|
20250102,160500,8880350,2090,2090,2090,2090,0
|
|
20250102,160400,8880350,2090,2090,2090,2090,0
|
|
20250102,160300,8880350,2090,2090,2090,2090,0
|
|
20250102,160200,8880350,2090,2090,2090,2090,0
|
|
20250102,160100,8880350,2090,2090,2090,2090,0
|
|
20250102,160000,8880350,2090,2090,2090,2090,0
|
|
20250102,155900,8880350,2090,2090,2090,2090,0
|
|
20250102,155800,8880350,2090,2090,2090,2090,0
|
|
20250102,155700,8880350,2090,2090,2090,2090,0
|
|
20250102,155600,8880350,2090,2090,2090,2090,0
|
|
20250102,155500,8880350,2090,2090,2090,2090,0
|
|
20250102,155400,8880350,2090,2090,2090,2090,0
|
|
20250102,155300,8880350,2090,2090,2090,2090,0
|
|
20250102,155200,8880350,2090,2090,2090,2090,0
|
|
20250102,155100,8880350,2090,2090,2090,2090,0
|
|
20250102,155000,8880350,2090,2090,2090,2090,0
|
|
20250102,154900,8880350,2090,2090,2090,2090,0
|
|
20250102,154800,8880350,2090,2090,2090,2090,0
|
|
20250102,154700,8880350,2090,2090,2090,2090,0
|
|
20250102,154600,8880350,2090,2090,2090,2090,0
|
|
20250102,154500,8880350,2090,2090,2090,2090,0
|
|
20250102,154400,8880350,2090,2090,2090,2090,0
|
|
20250102,154300,8880350,2090,2090,2090,2090,0
|
|
20250102,154200,8880350,2090,2090,2090,2090,0
|
|
20250102,154100,8880350,2090,2090,2090,2090,0
|
|
20250102,154000,8880350,2090,2090,2090,2090,10
|
|
20250102,153900,8880350,2090,2090,2090,2090,0
|
|
20250102,153800,8880350,2090,2090,2090,2090,0
|
|
20250102,153700,8880350,2090,2090,2090,2090,0
|
|
20250102,153600,8880350,2090,2090,2090,2090,0
|
|
20250102,153500,8880350,2090,2090,2090,2090,0
|
|
20250102,153400,8880350,2090,2090,2090,2090,0
|
|
20250102,153300,8880350,2090,2090,2090,2090,0
|
|
20250102,153200,8880350,2090,2090,2090,2090,0
|
|
20250102,153100,8880350,2090,2090,2090,2090,0
|
|
20250102,153000,8880350,2090,2090,2090,2090,10
|
|
20250102,152900,8859450,2090,2090,2090,2090,0
|
|
20250102,152800,8859450,2090,2090,2090,2090,0
|
|
20250102,152700,8859450,2090,2090,2090,2090,0
|
|
20250102,152600,8859450,2090,2090,2090,2090,0
|
|
20250102,152500,8859450,2090,2090,2090,2090,0
|
|
20250102,152400,8859450,2090,2090,2090,2090,0
|
|
20250102,152300,8859450,2090,2090,2090,2090,0
|
|
20250102,152200,8859450,2090,2090,2090,2090,0
|
|
20250102,152100,8859450,2090,2090,2090,2090,0
|
|
20250102,152000,8859450,2090,2090,2090,2090,0
|
|
20250102,151900,8859450,2090,2090,2090,2090,0
|
|
20250102,151800,8859450,2090,2090,2090,2090,0
|
|
20250102,151700,8859450,2090,2090,2090,2090,3
|
|
20250102,151600,8853180,2090,2090,2090,2090,0
|
|
20250102,151500,8853180,2090,2090,2090,2090,502
|
|
20250102,151400,7804000,2090,2090,2090,2090,0
|
|
20250102,151300,7804000,2090,2090,2090,2090,3
|
|
20250102,151200,7797730,2090,2090,2090,2090,2
|
|
20250102,151100,7793550,2090,2090,2090,2090,0
|
|
20250102,151000,7793550,2090,2090,2090,2090,3
|
|
20250102,150900,7787280,2090,2090,2090,2090,2
|
|
20250102,150800,7783100,2090,2090,2090,2090,0
|
|
20250102,150700,7783100,2090,2090,2090,2090,3
|
|
20250102,150600,7776830,2090,2090,2090,2090,2
|
|
20250102,150500,7772650,2090,2090,2090,2090,0
|
|
20250102,150400,7772650,2090,2090,2090,2090,3
|
|
20250102,150300,7766380,2090,2090,2090,2090,2
|
|
20250102,150200,7762200,2085,2085,2085,2085,0
|
|
20250102,150100,7762200,2085,2085,2085,2085,3
|
|
20250102,150000,7755945,2085,2085,2085,2085,2
|
|
20250102,145900,7751775,2085,2085,2085,2085,0
|
|
20250102,145800,7751775,2085,2085,2085,2085,3
|
|
20250102,145700,7745520,2085,2085,2085,2085,0
|
|
20250102,145600,7745520,2085,2085,2085,2085,2
|
|
20250102,145500,7741350,2085,2085,2085,2085,3
|
|
20250102,145400,7735095,2085,2085,2085,2085,0
|
|
20250102,145300,7735095,2085,2085,2085,2085,2
|
|
20250102,145200,7730925,2085,2085,2085,2085,3
|
|
20250102,145100,7724670,2085,2085,2085,2085,0
|
|
20250102,145000,7724670,2085,2085,2085,2085,2
|
|
20250102,144900,7720500,2085,2085,2085,2085,3
|
|
20250102,144800,7714245,2085,2085,2085,2085,0
|
|
20250102,144700,7714245,2085,2085,2085,2085,2
|
|
20250102,144600,7710075,2085,2085,2085,2085,3
|
|
20250102,144500,7703820,2085,2085,2085,2085,0
|
|
20250102,144400,7703820,2085,2085,2085,2085,2
|
|
20250102,144300,7699650,2085,2085,2085,2085,3
|
|
20250102,144200,7693395,2085,2085,2085,2085,0
|
|
20250102,144100,7693395,2085,2085,2085,2085,2
|
|
20250102,144000,7689225,2085,2085,2085,2085,3
|
|
20250102,143900,7682970,2085,2085,2085,2085,0
|
|
20250102,143800,7682970,2085,2085,2085,2085,2
|
|
20250102,143700,7678800,2085,2085,2085,2085,0
|
|
20250102,143600,7678800,2085,2085,2085,2085,3
|
|
20250102,143500,7672545,2085,2085,2085,2085,2
|
|
20250102,143400,7668375,2085,2085,2085,2085,0
|
|
20250102,143300,7668375,2085,2085,2085,2085,3
|
|
20250102,143200,7662120,2085,2085,2085,2085,2
|
|
20250102,143100,7657950,2085,2085,2085,2085,0
|
|
20250102,143000,7657950,2085,2085,2085,2085,3
|
|
20250102,142900,7651695,2085,2085,2085,2085,2
|
|
20250102,142800,7647525,2080,2080,2080,2080,0
|
|
20250102,142700,7647525,2080,2085,2085,2080,574
|
|
20250102,142600,6453590,2085,2085,2085,2085,2
|
|
20250102,142500,6449420,2085,2085,2085,2085,0
|
|
20250102,142400,6449420,2085,2085,2085,2085,3
|
|
20250102,142300,6443165,2085,2085,2085,2085,2
|
|
20250102,142200,6438995,2085,2085,2085,2085,0
|
|
20250102,142100,6438995,2085,2085,2085,2085,3
|
|
20250102,142000,6432740,2085,2085,2085,2085,0
|
|
20250102,141900,6432740,2085,2085,2085,2085,2
|
|
20250102,141800,6428570,2085,2085,2085,2085,3
|
|
20250102,141700,6422315,2085,2085,2085,2085,0
|
|
20250102,141600,6422315,2085,2085,2085,2085,2
|
|
20250102,141500,6418145,2085,2085,2085,2085,3
|
|
20250102,141400,6411890,2085,2085,2085,2085,0
|
|
20250102,141300,6411890,2085,2085,2085,2085,2
|
|
20250102,141200,6407720,2085,2085,2085,2085,3
|
|
20250102,141100,6401465,2085,2085,2085,2085,0
|
|
20250102,141000,6401465,2085,2085,2085,2085,2
|
|
20250102,140900,6397295,2085,2085,2085,2085,3
|
|
20250102,140800,6391040,2085,2085,2085,2085,0
|
|
20250102,140700,6391040,2085,2085,2085,2085,2
|
|
20250102,140600,6386870,2085,2085,2085,2085,3
|
|
20250102,140500,6380615,2085,2085,2085,2085,0
|
|
20250102,140400,6380615,2085,2085,2085,2085,2
|
|
20250102,140300,6376445,2085,2085,2085,2085,3
|
|
20250102,140200,6370190,2085,2085,2085,2085,0
|
|
20250102,140100,6370190,2085,2085,2085,2085,2
|
|
20250102,140000,6366020,2085,2085,2085,2085,0
|
|
20250102,135900,6366020,2085,2085,2085,2085,3
|
|
20250102,135800,6359765,2085,2085,2085,2085,2
|
|
20250102,135700,6355595,2085,2085,2085,2085,0
|
|
20250102,135600,6355595,2085,2085,2085,2085,3
|
|
20250102,135500,6349340,2085,2085,2085,2085,2
|
|
20250102,135400,6345170,2085,2085,2085,2085,0
|
|
20250102,135300,6345170,2085,2085,2085,2085,3
|
|
20250102,135200,6338915,2085,2085,2085,2085,2
|
|
20250102,135100,6334745,2085,2085,2085,2085,0
|
|
20250102,135000,6334745,2085,2085,2085,2085,3
|
|
20250102,134900,6328490,2085,2085,2085,2085,2
|
|
20250102,134800,6324320,2080,2080,2080,2080,389
|
|
20250102,134700,5515200,2080,2090,2090,2080,15
|
|
20250102,134600,5483965,2090,2090,2090,2090,2
|
|
20250102,134500,5479785,2090,2090,2090,2090,0
|
|
20250102,134400,5479785,2090,2090,2090,2090,3
|
|
20250102,134300,5473515,2090,2090,2090,2090,100
|
|
20250102,134200,5264515,2090,2090,2090,2090,2
|
|
20250102,134100,5260335,2090,2090,2090,2090,3
|
|
20250102,134000,5254065,2090,2090,2090,2090,0
|
|
20250102,133900,5254065,2090,2090,2090,2090,2
|
|
20250102,133800,5249885,2090,2090,2090,2090,3
|
|
20250102,133700,5243615,2090,2090,2090,2090,0
|
|
20250102,133600,5243615,2090,2090,2090,2090,2
|
|
20250102,133500,5239435,2090,2090,2090,2090,3
|
|
20250102,133400,5233165,2090,2090,2090,2090,0
|
|
20250102,133300,5233165,2090,2090,2090,2090,2
|
|
20250102,133200,5228985,2090,2090,2090,2090,3
|
|
20250102,133100,5222715,2090,2090,2090,2090,0
|
|
20250102,133000,5222715,2090,2090,2090,2090,2
|
|
20250102,132900,5218535,2090,2090,2090,2090,3
|
|
20250102,132800,5212265,2090,2090,2090,2090,0
|
|
20250102,132700,5212265,2090,2090,2090,2090,2
|
|
20250102,132600,5208085,2090,2090,2090,2090,3
|
|
20250102,132500,5201815,2090,2090,2090,2090,0
|
|
20250102,132400,5201815,2090,2090,2090,2090,2
|
|
20250102,132300,5197635,2090,2090,2090,2090,0
|
|
20250102,132200,5197635,2090,2090,2090,2090,3
|
|
20250102,132100,5191365,2090,2090,2090,2090,2
|
|
20250102,132000,5187185,2090,2090,2090,2090,0
|
|
20250102,131900,5187185,2090,2090,2090,2090,3
|
|
20250102,131800,5180915,2090,2090,2090,2090,2
|
|
20250102,131700,5176735,2090,2090,2090,2090,0
|
|
20250102,131600,5176735,2090,2090,2090,2090,3
|
|
20250102,131500,5170465,2090,2090,2090,2090,2
|
|
20250102,131400,5166285,2090,2090,2090,2090,0
|
|
20250102,131300,5166285,2090,2090,2090,2090,3
|
|
20250102,131200,5160015,2090,2090,2090,2090,2
|
|
20250102,131100,5155835,2090,2090,2090,2090,0
|
|
20250102,131000,5155835,2090,2090,2090,2090,3
|
|
20250102,130900,5149565,2090,2090,2090,2090,2
|
|
20250102,130800,5145385,2090,2090,2090,2090,0
|
|
20250102,130700,5145385,2090,2090,2090,2090,3
|
|
20250102,130600,5139115,2090,2090,2090,2090,0
|
|
20250102,130500,5139115,2090,2090,2090,2090,2
|
|
20250102,130400,5134935,2090,2090,2090,2090,3
|
|
20250102,130300,5128665,2090,2090,2090,2090,0
|
|
20250102,130200,5128665,2090,2090,2090,2090,2
|
|
20250102,130100,5124485,2090,2090,2090,2090,3
|
|
20250102,130000,5118215,2090,2090,2090,2090,0
|
|
20250102,125900,5118215,2090,2090,2090,2090,2
|
|
20250102,125800,5114035,2090,2090,2090,2090,3
|
|
20250102,125700,5107765,2090,2090,2090,2090,0
|
|
20250102,125600,5107765,2090,2090,2090,2090,2
|
|
20250102,125500,5103585,2090,2090,2090,2090,3
|
|
20250102,125400,5097315,2085,2085,2085,2085,0
|
|
20250102,125300,5097315,2085,2085,2085,2085,1
|
|
20250102,125200,5095230,2085,2085,2085,2085,3
|
|
20250102,125100,5088975,2085,2085,2085,2085,0
|
|
20250102,125000,5088975,2085,2085,2085,2085,2
|
|
20250102,124900,5084805,2085,2085,2085,2085,3
|
|
20250102,124800,5078550,2085,2085,2085,2085,0
|
|
20250102,124700,5078550,2085,2085,2085,2085,2
|
|
20250102,124600,5074380,2085,2085,2085,2085,0
|
|
20250102,124500,5074380,2085,2085,2085,2085,3
|
|
20250102,124400,5068125,2085,2085,2085,2085,2
|
|
20250102,124300,5063955,2085,2085,2085,2085,0
|
|
20250102,124200,5063955,2085,2085,2085,2085,53
|
|
20250102,124100,4953450,2085,2080,2085,2080,122
|
|
20250102,124000,4699680,2080,2080,2080,2080,0
|
|
20250102,123900,4699680,2080,2080,2080,2080,3
|
|
20250102,123800,4693440,2080,2080,2080,2080,122
|
|
20250102,123700,4439680,2080,2080,2080,2080,0
|
|
20250102,123600,4439680,2080,2080,2080,2080,123
|
|
20250102,123500,4183840,2080,2080,2080,2080,2
|
|
20250102,123400,4179680,2080,2080,2080,2080,0
|
|
20250102,123300,4179680,2080,2080,2080,2080,123
|
|
20250102,123200,3923840,2080,2080,2080,2080,2
|
|
20250102,123100,3919680,2080,2080,2080,2080,120
|
|
20250102,123000,3670080,2080,2080,2080,2080,3
|
|
20250102,122900,3663840,2080,2080,2080,2080,0
|
|
20250102,122800,3663840,2080,2080,2080,2080,2
|
|
20250102,122700,3659680,2080,2080,2080,2080,3
|
|
20250102,122600,3653440,2080,2080,2080,2080,0
|
|
20250102,122500,3653440,2080,2080,2080,2080,2
|
|
20250102,122400,3649280,2080,2080,2080,2080,3
|
|
20250102,122300,3643040,2080,2080,2080,2080,0
|
|
20250102,122200,3643040,2080,2085,2085,2080,374
|
|
20250102,122100,2865110,2085,2085,2085,2085,3
|
|
20250102,122000,2858855,2085,2085,2085,2085,0
|
|
20250102,121900,2858855,2085,2085,2085,2085,2
|
|
20250102,121800,2854685,2085,2085,2085,2085,3
|
|
20250102,121700,2848430,2085,2085,2085,2085,0
|
|
20250102,121600,2848430,2085,2085,2085,2085,2
|
|
20250102,121500,2844260,2085,2085,2085,2085,3
|
|
20250102,121400,2838005,2085,2085,2085,2085,0
|
|
20250102,121300,2838005,2085,2085,2085,2085,2
|
|
20250102,121200,2833835,2085,2085,2085,2085,3
|
|
20250102,121100,2827580,2085,2085,2085,2085,0
|
|
20250102,121000,2827580,2085,2085,2085,2085,2
|
|
20250102,120900,2823410,2085,2085,2085,2085,0
|
|
20250102,120800,2823410,2085,2085,2085,2085,3
|
|
20250102,120700,2817155,2085,2085,2085,2085,2
|
|
20250102,120600,2812985,2085,2085,2085,2085,2
|
|
20250102,120500,2808815,2090,2090,2090,2090,3
|
|
20250102,120400,2802545,2090,2090,2090,2090,2
|
|
20250102,120300,2798365,2090,2090,2090,2090,0
|
|
20250102,120200,2798365,2090,2090,2090,2090,3
|
|
20250102,120100,2792095,2090,2090,2090,2090,2
|
|
20250102,120000,2787915,2090,2090,2090,2090,0
|
|
20250102,115900,2787915,2090,2090,2090,2090,3
|
|
20250102,115800,2781645,2090,2090,2090,2090,2
|
|
20250102,115700,2777465,2090,2090,2090,2090,0
|
|
20250102,115600,2777465,2090,2090,2090,2090,3
|
|
20250102,115500,2771195,2090,2090,2090,2090,2
|
|
20250102,115400,2767015,2090,2090,2090,2090,0
|
|
20250102,115300,2767015,2090,2090,2090,2090,3
|
|
20250102,115200,2760745,2090,2090,2090,2090,0
|
|
20250102,115100,2760745,2090,2090,2090,2090,2
|
|
20250102,115000,2756565,2085,2085,2085,2085,1
|
|
20250102,114900,2754480,2090,2090,2090,2090,0
|
|
20250102,114800,2754480,2090,2080,2090,2080,26
|
|
20250102,114700,2700380,2090,2090,2090,2090,3
|
|
20250102,114600,2694110,2090,2090,2090,2090,0
|
|
20250102,114500,2694110,2090,2090,2090,2090,2
|
|
20250102,114400,2689930,2090,2090,2090,2090,3
|
|
20250102,114300,2683660,2090,2090,2090,2090,0
|
|
20250102,114200,2683660,2090,2090,2090,2090,2
|
|
20250102,114100,2679480,2090,2090,2090,2090,3
|
|
20250102,114000,2673210,2090,2090,2090,2090,0
|
|
20250102,113900,2673210,2090,2090,2090,2090,2
|
|
20250102,113800,2669030,2080,2100,2100,2080,237
|
|
20250102,113700,2175980,2100,2100,2100,2100,0
|
|
20250102,113600,2175980,2100,2100,2100,2100,2
|
|
20250102,113500,2171780,2100,2100,2100,2100,3
|
|
20250102,113400,2165480,2100,2100,2100,2100,0
|
|
20250102,113300,2165480,2100,2100,2100,2100,2
|
|
20250102,113200,2161280,2095,2095,2095,2095,0
|
|
20250102,113100,2161280,2095,2095,2095,2095,1
|
|
20250102,113000,2159185,2100,2100,2100,2100,2
|
|
20250102,112900,2154985,2100,2100,2100,2100,0
|
|
20250102,112800,2154985,2100,2100,2100,2100,3
|
|
20250102,112700,2148685,2100,2100,2100,2100,2
|
|
20250102,112600,2144485,2095,2095,2095,2095,0
|
|
20250102,112500,2144485,2095,2095,2095,2095,3
|
|
20250102,112400,2138200,2090,2080,2090,2080,48
|
|
20250102,112300,2038340,2080,2080,2080,2080,0
|
|
20250102,112200,2038340,2080,2080,2080,2080,3
|
|
20250102,112100,2032100,2080,2080,2080,2080,95
|
|
20250102,112000,1834500,2080,2080,2080,2080,0
|
|
20250102,111900,1834500,2080,2080,2080,2080,3
|
|
20250102,111800,1828260,2080,2080,2080,2080,2
|
|
20250102,111700,1824100,2080,2080,2080,2080,0
|
|
20250102,111600,1824100,2080,2080,2080,2080,4
|
|
20250102,111500,1815780,2080,2080,2080,2080,100
|
|
20250102,111400,1607780,2080,2080,2080,2080,2
|
|
20250102,111300,1603620,2080,2080,2080,2080,3
|
|
20250102,111200,1597380,2080,2080,2080,2080,100
|
|
20250102,111100,1389380,2080,2080,2080,2080,2
|
|
20250102,111000,1385220,2080,2080,2080,2080,103
|
|
20250102,110900,1170980,2080,2080,2080,2080,0
|
|
20250102,110800,1170980,2080,2080,2080,2080,2
|
|
20250102,110700,1166820,2080,2080,2080,2080,203
|
|
20250102,110600,744580,2080,2080,2080,2080,0
|
|
20250102,110500,744580,2080,2080,2080,2080,102
|
|
20250102,110400,532420,2080,2080,2080,2080,3
|
|
20250102,110300,526180,2080,2080,2080,2080,0
|
|
20250102,110200,526180,2080,2080,2080,2080,102
|
|
20250102,110100,314020,2080,2080,2080,2080,3
|
|
20250102,110000,307780,2080,2080,2080,2080,0
|
|
20250102,105900,307780,2080,2080,2080,2080,2
|
|
20250102,105800,303620,2080,2080,2080,2080,3
|
|
20250102,105700,297380,2080,2080,2080,2080,0
|
|
20250102,105600,297380,2080,2080,2080,2080,2
|
|
20250102,105500,293220,2080,2080,2080,2080,0
|
|
20250102,105400,293220,2080,2080,2080,2080,3
|
|
20250102,105300,286980,2080,2080,2080,2080,12
|
|
20250102,105200,262020,2080,2080,2080,2080,0
|
|
20250102,105100,262020,2080,2080,2080,2080,3
|
|
20250102,105000,255780,2080,2080,2080,2080,2
|
|
20250102,104900,251620,2080,2080,2080,2080,0
|
|
20250102,104800,251620,2080,2080,2080,2080,3
|
|
20250102,104700,245380,2080,2080,2080,2080,2
|
|
20250102,104600,241220,2080,2080,2080,2080,0
|
|
20250102,104500,241220,2080,2080,2080,2080,3
|
|
20250102,104400,234980,2080,2080,2080,2080,2
|
|
20250102,104300,230820,2080,2080,2080,2080,0
|
|
20250102,104200,230820,2080,2080,2080,2080,3
|
|
20250102,104100,224580,2080,2080,2080,2080,2
|
|
20250102,104000,220420,2080,2080,2080,2080,0
|
|
20250102,103900,220420,2080,2080,2080,2080,3
|
|
20250102,103800,214180,2080,2080,2080,2080,0
|
|
20250102,103700,214180,2080,2080,2080,2080,2
|
|
20250102,103600,210020,2080,2080,2080,2080,3
|
|
20250102,103500,203780,2080,2080,2080,2080,0
|
|
20250102,103400,203780,2080,2080,2080,2080,2
|
|
20250102,103300,199620,2080,2080,2080,2080,3
|
|
20250102,103200,193380,2080,2080,2080,2080,0
|
|
20250102,103100,193380,2080,2080,2080,2080,2
|
|
20250102,103000,189220,2070,2080,2080,2070,9
|
|
20250102,102900,170560,2080,2080,2080,2080,0
|
|
20250102,102800,170560,2080,2080,2080,2080,2
|
|
20250102,102700,166400,2080,2080,2080,2080,3
|
|
20250102,102600,160160,2080,2080,2080,2080,30
|
|
20250102,102500,97760,2080,2080,2080,2080,22
|
|
20250102,102400,52000,2080,2080,2080,2080,3
|
|
20250102,102300,45760,2080,2080,2080,2080,0
|
|
20250102,102200,45760,2080,2080,2080,2080,2
|
|
20250102,102100,41600,2080,2080,2080,2080,3
|
|
20250102,102000,35360,2080,2080,2080,2080,0
|
|
20250102,101900,35360,2080,2080,2080,2080,2
|
|
20250102,101800,31200,2080,2080,2080,2080,0
|
|
20250102,101700,31200,2080,2080,2080,2080,3
|
|
20250102,101600,24960,2080,2080,2080,2080,2
|
|
20250102,101500,20800,2080,2080,2080,2080,0
|
|
20250102,101400,20800,2080,2080,2080,2080,2
|
|
20250102,101300,16640,2080,2080,2080,2080,3
|
|
20250102,101200,10400,2080,2080,2080,2080,0
|
|
20250102,101100,10400,2080,2080,2080,2080,2
|
|
20250102,101000,6240,2080,2080,2080,2080,3
|
|
20250102,100900,0,2065,2065,2065,2065,0
|
|
20250102,100800,0,2065,2065,2065,2065,0
|
|
20250102,100700,0,2065,2065,2065,2065,0
|
|
20250102,100600,0,2065,2065,2065,2065,0
|
|
20250102,100500,0,2065,2065,2065,2065,0
|
|
20250102,100400,0,2065,2065,2065,2065,0
|
|
20250102,100300,0,2065,2065,2065,2065,0
|
|
20250102,100200,0,2065,2065,2065,2065,0
|
|
20250102,100100,0,2065,2065,2065,2065,0
|
|
20250102,100000,0,2065,2065,2065,2065,0
|