658 lines
30 KiB
CSV
658 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,195500,24970765,2045,2045,2045,2045,486
|
|
20250116,195400,24970765,2045,2045,2045,2045,0
|
|
20250116,195300,24970765,2045,2045,2045,2045,0
|
|
20250116,195200,24970765,2045,2045,2045,2045,0
|
|
20250116,195100,24970765,2045,2045,2045,2045,0
|
|
20250116,195000,24970765,2045,2045,2045,2045,0
|
|
20250116,194900,24970765,2045,2045,2045,2045,0
|
|
20250116,194800,24970765,2045,2045,2045,2045,0
|
|
20250116,194700,24970765,2045,2045,2045,2045,0
|
|
20250116,194600,24970765,2045,2045,2045,2045,0
|
|
20250116,194500,24970765,2045,2045,2045,2045,0
|
|
20250116,194400,24970765,2045,2045,2045,2045,0
|
|
20250116,194300,24970765,2045,2045,2045,2045,0
|
|
20250116,194200,24970765,2045,2045,2045,2045,0
|
|
20250116,194100,24970765,2045,2045,2045,2045,0
|
|
20250116,194000,24970765,2045,2045,2045,2045,0
|
|
20250116,193900,24970765,2045,2045,2045,2045,0
|
|
20250116,193800,24970765,2045,2045,2045,2045,0
|
|
20250116,193700,24970765,2045,2045,2045,2045,0
|
|
20250116,193600,24970765,2045,2045,2045,2045,0
|
|
20250116,193500,24970765,2045,2045,2045,2045,0
|
|
20250116,193400,24970765,2045,2045,2045,2045,0
|
|
20250116,193300,24970765,2045,2045,2045,2045,0
|
|
20250116,193200,24970765,2045,2045,2045,2045,0
|
|
20250116,193100,24970765,2045,2045,2045,2045,0
|
|
20250116,193000,24970765,2045,2045,2045,2045,0
|
|
20250116,192900,24970765,2045,2045,2045,2045,0
|
|
20250116,192800,24970765,2045,2045,2045,2045,0
|
|
20250116,192700,24970765,2045,2045,2045,2045,0
|
|
20250116,192600,24970765,2045,2045,2045,2045,0
|
|
20250116,192500,24970765,2045,2045,2045,2045,486
|
|
20250116,192400,24970765,2045,2045,2045,2045,0
|
|
20250116,192300,24970765,2045,2045,2045,2045,0
|
|
20250116,192200,24970765,2045,2045,2045,2045,0
|
|
20250116,192100,24970765,2045,2045,2045,2045,0
|
|
20250116,192000,24970765,2045,2045,2045,2045,0
|
|
20250116,191900,24970765,2045,2045,2045,2045,0
|
|
20250116,191800,24970765,2045,2045,2045,2045,0
|
|
20250116,191700,24970765,2045,2045,2045,2045,0
|
|
20250116,191600,24970765,2045,2045,2045,2045,0
|
|
20250116,191500,24970765,2045,2045,2045,2045,0
|
|
20250116,191400,24970765,2045,2045,2045,2045,0
|
|
20250116,191300,24970765,2045,2045,2045,2045,0
|
|
20250116,191200,24970765,2045,2045,2045,2045,0
|
|
20250116,191100,24970765,2045,2045,2045,2045,0
|
|
20250116,191000,24970765,2045,2045,2045,2045,0
|
|
20250116,190900,24970765,2045,2045,2045,2045,0
|
|
20250116,190800,24970765,2045,2045,2045,2045,0
|
|
20250116,190700,24970765,2045,2045,2045,2045,0
|
|
20250116,190600,24970765,2045,2045,2045,2045,0
|
|
20250116,190500,24970765,2045,2045,2045,2045,0
|
|
20250116,190400,24970765,2045,2045,2045,2045,0
|
|
20250116,190300,24970765,2045,2045,2045,2045,0
|
|
20250116,190200,24970765,2045,2045,2045,2045,0
|
|
20250116,190100,24970765,2045,2045,2045,2045,0
|
|
20250116,190000,24970765,2045,2045,2045,2045,0
|
|
20250116,185900,24970765,2045,2045,2045,2045,0
|
|
20250116,185800,24970765,2045,2045,2045,2045,0
|
|
20250116,185700,24970765,2045,2045,2045,2045,0
|
|
20250116,185600,24970765,2045,2045,2045,2045,0
|
|
20250116,185500,24970765,2045,2045,2045,2045,486
|
|
20250116,185400,24970765,2045,2045,2045,2045,0
|
|
20250116,185300,24970765,2045,2045,2045,2045,0
|
|
20250116,185200,24970765,2045,2045,2045,2045,0
|
|
20250116,185100,24970765,2045,2045,2045,2045,0
|
|
20250116,185000,24970765,2045,2045,2045,2045,0
|
|
20250116,184900,24970765,2045,2045,2045,2045,0
|
|
20250116,184800,24970765,2045,2045,2045,2045,0
|
|
20250116,184700,24970765,2045,2045,2045,2045,0
|
|
20250116,184600,24970765,2045,2045,2045,2045,0
|
|
20250116,184500,24970765,2045,2045,2045,2045,0
|
|
20250116,184400,24970765,2045,2045,2045,2045,0
|
|
20250116,184300,24970765,2045,2045,2045,2045,0
|
|
20250116,184200,24970765,2045,2045,2045,2045,0
|
|
20250116,184100,24970765,2045,2045,2045,2045,0
|
|
20250116,184000,24970765,2045,2045,2045,2045,0
|
|
20250116,183900,24970765,2045,2045,2045,2045,0
|
|
20250116,183800,24970765,2045,2045,2045,2045,0
|
|
20250116,183700,24970765,2045,2045,2045,2045,0
|
|
20250116,183600,24970765,2045,2045,2045,2045,0
|
|
20250116,183500,24970765,2045,2045,2045,2045,0
|
|
20250116,183400,24970765,2045,2045,2045,2045,0
|
|
20250116,183300,24970765,2045,2045,2045,2045,0
|
|
20250116,183200,24970765,2045,2045,2045,2045,0
|
|
20250116,183100,24970765,2045,2045,2045,2045,0
|
|
20250116,183000,24970765,2045,2045,2045,2045,0
|
|
20250116,182900,24970765,2045,2045,2045,2045,0
|
|
20250116,182800,24970765,2045,2045,2045,2045,0
|
|
20250116,182700,24970765,2045,2045,2045,2045,0
|
|
20250116,182600,24970765,2045,2045,2045,2045,0
|
|
20250116,182500,24970765,2045,2045,2045,2045,486
|
|
20250116,182400,24970765,2045,2045,2045,2045,0
|
|
20250116,182300,24970765,2045,2045,2045,2045,0
|
|
20250116,182200,24970765,2045,2045,2045,2045,0
|
|
20250116,182100,24970765,2045,2045,2045,2045,0
|
|
20250116,182000,24970765,2045,2045,2045,2045,0
|
|
20250116,181900,24970765,2045,2045,2045,2045,0
|
|
20250116,181800,24970765,2045,2045,2045,2045,0
|
|
20250116,181700,24970765,2045,2045,2045,2045,0
|
|
20250116,181600,24970765,2045,2045,2045,2045,0
|
|
20250116,181500,24970765,2045,2045,2045,2045,0
|
|
20250116,181400,24970765,2045,2045,2045,2045,0
|
|
20250116,181300,24970765,2045,2045,2045,2045,0
|
|
20250116,181200,24970765,2045,2045,2045,2045,0
|
|
20250116,181100,24970765,2045,2045,2045,2045,0
|
|
20250116,181000,24970765,2045,2045,2045,2045,0
|
|
20250116,180900,24970765,2045,2045,2045,2045,0
|
|
20250116,180800,24970765,2045,2045,2045,2045,0
|
|
20250116,180700,24970765,2045,2045,2045,2045,0
|
|
20250116,180600,24970765,2045,2045,2045,2045,0
|
|
20250116,180500,24970765,2045,2045,2045,2045,0
|
|
20250116,180400,24970765,2045,2045,2045,2045,0
|
|
20250116,180300,24970765,2045,2045,2045,2045,0
|
|
20250116,180200,24970765,2045,2045,2045,2045,0
|
|
20250116,180100,24970765,2045,2045,2045,2045,0
|
|
20250116,180000,24970765,2045,2045,2045,2045,0
|
|
20250116,175900,24970765,2045,2045,2045,2045,0
|
|
20250116,175800,24970765,2045,2045,2045,2045,0
|
|
20250116,175700,24970765,2045,2045,2045,2045,0
|
|
20250116,175600,24970765,2045,2045,2045,2045,0
|
|
20250116,175500,24970765,2045,2045,2045,2045,486
|
|
20250116,175400,24970765,2045,2045,2045,2045,0
|
|
20250116,175300,24970765,2045,2045,2045,2045,0
|
|
20250116,175200,24970765,2045,2045,2045,2045,0
|
|
20250116,175100,24970765,2045,2045,2045,2045,0
|
|
20250116,175000,24970765,2045,2045,2045,2045,0
|
|
20250116,174900,24970765,2045,2045,2045,2045,0
|
|
20250116,174800,24970765,2045,2045,2045,2045,0
|
|
20250116,174700,24970765,2045,2045,2045,2045,0
|
|
20250116,174600,24970765,2045,2045,2045,2045,0
|
|
20250116,174500,24970765,2045,2045,2045,2045,0
|
|
20250116,174400,24970765,2045,2045,2045,2045,0
|
|
20250116,174300,24970765,2045,2045,2045,2045,0
|
|
20250116,174200,24970765,2045,2045,2045,2045,0
|
|
20250116,174100,24970765,2045,2045,2045,2045,0
|
|
20250116,174000,24970765,2045,2045,2045,2045,0
|
|
20250116,173900,24970765,2045,2045,2045,2045,0
|
|
20250116,173800,24970765,2045,2045,2045,2045,0
|
|
20250116,173700,24970765,2045,2045,2045,2045,0
|
|
20250116,173600,24970765,2045,2045,2045,2045,0
|
|
20250116,173500,24970765,2045,2045,2045,2045,0
|
|
20250116,173400,24970765,2045,2045,2045,2045,0
|
|
20250116,173300,24970765,2045,2045,2045,2045,0
|
|
20250116,173200,24970765,2045,2045,2045,2045,0
|
|
20250116,173100,24970765,2045,2045,2045,2045,0
|
|
20250116,173000,24970765,2045,2045,2045,2045,0
|
|
20250116,172900,24970765,2045,2045,2045,2045,0
|
|
20250116,172800,24970765,2045,2045,2045,2045,0
|
|
20250116,172700,24970765,2045,2045,2045,2045,0
|
|
20250116,172600,24970765,2045,2045,2045,2045,0
|
|
20250116,172500,24970765,2045,2045,2045,2045,486
|
|
20250116,172400,24970765,2045,2045,2045,2045,0
|
|
20250116,172300,24970765,2045,2045,2045,2045,0
|
|
20250116,172200,24970765,2045,2045,2045,2045,0
|
|
20250116,172100,24970765,2045,2045,2045,2045,0
|
|
20250116,172000,24970765,2045,2045,2045,2045,0
|
|
20250116,171900,24970765,2045,2045,2045,2045,0
|
|
20250116,171800,24970765,2045,2045,2045,2045,0
|
|
20250116,171700,24970765,2045,2045,2045,2045,0
|
|
20250116,171600,24970765,2045,2045,2045,2045,0
|
|
20250116,171500,24970765,2045,2045,2045,2045,0
|
|
20250116,171400,24970765,2045,2045,2045,2045,0
|
|
20250116,171300,24970765,2045,2045,2045,2045,0
|
|
20250116,171200,24970765,2045,2045,2045,2045,0
|
|
20250116,171100,24970765,2045,2045,2045,2045,0
|
|
20250116,171000,24970765,2045,2045,2045,2045,0
|
|
20250116,170900,24970765,2045,2045,2045,2045,0
|
|
20250116,170800,24970765,2045,2045,2045,2045,0
|
|
20250116,170700,24970765,2045,2045,2045,2045,0
|
|
20250116,170600,24970765,2045,2045,2045,2045,0
|
|
20250116,170500,24970765,2045,2045,2045,2045,0
|
|
20250116,170400,24970765,2045,2045,2045,2045,0
|
|
20250116,170300,24970765,2045,2045,2045,2045,0
|
|
20250116,170200,24970765,2045,2045,2045,2045,0
|
|
20250116,170100,24970765,2045,2045,2045,2045,0
|
|
20250116,170000,24970765,2045,2045,2045,2045,0
|
|
20250116,165900,24970765,2045,2045,2045,2045,0
|
|
20250116,165800,24970765,2045,2045,2045,2045,0
|
|
20250116,165700,24970765,2045,2045,2045,2045,0
|
|
20250116,165600,24970765,2045,2045,2045,2045,0
|
|
20250116,165500,24970765,2045,2045,2045,2045,486
|
|
20250116,165400,24970765,2045,2045,2045,2045,0
|
|
20250116,165300,24970765,2045,2045,2045,2045,0
|
|
20250116,165200,24970765,2045,2045,2045,2045,0
|
|
20250116,165100,24970765,2045,2045,2045,2045,0
|
|
20250116,165000,24970765,2045,2045,2045,2045,0
|
|
20250116,164900,24970765,2045,2045,2045,2045,0
|
|
20250116,164800,24970765,2045,2045,2045,2045,0
|
|
20250116,164700,24970765,2045,2045,2045,2045,0
|
|
20250116,164600,24970765,2045,2045,2045,2045,0
|
|
20250116,164500,24970765,2045,2045,2045,2045,0
|
|
20250116,164400,24970765,2045,2045,2045,2045,0
|
|
20250116,164300,24970765,2045,2045,2045,2045,0
|
|
20250116,164200,24970765,2045,2045,2045,2045,0
|
|
20250116,164100,24970765,2045,2045,2045,2045,0
|
|
20250116,164000,24970765,2045,2045,2045,2045,0
|
|
20250116,163900,24970765,2045,2045,2045,2045,0
|
|
20250116,163800,24970765,2045,2045,2045,2045,0
|
|
20250116,163700,24970765,2045,2045,2045,2045,0
|
|
20250116,163600,24970765,2045,2045,2045,2045,0
|
|
20250116,163500,24970765,2045,2045,2045,2045,0
|
|
20250116,163400,24970765,2045,2045,2045,2045,0
|
|
20250116,163300,24970765,2045,2045,2045,2045,0
|
|
20250116,163200,24970765,2045,2045,2045,2045,0
|
|
20250116,163100,24970765,2045,2045,2045,2045,0
|
|
20250116,163000,24970765,2045,2045,2045,2045,0
|
|
20250116,162900,24970765,2045,2045,2045,2045,0
|
|
20250116,162800,24970765,2045,2045,2045,2045,0
|
|
20250116,162700,24970765,2045,2045,2045,2045,0
|
|
20250116,162600,24970765,2045,2045,2045,2045,0
|
|
20250116,162500,24970765,2045,2045,2045,2045,486
|
|
20250116,162400,24970765,2045,2045,2045,2045,0
|
|
20250116,162300,24970765,2045,2045,2045,2045,0
|
|
20250116,162200,24970765,2045,2045,2045,2045,0
|
|
20250116,162100,24970765,2045,2045,2045,2045,0
|
|
20250116,162000,24970765,2045,2045,2045,2045,0
|
|
20250116,161900,24970765,2045,2045,2045,2045,0
|
|
20250116,161800,24970765,2045,2045,2045,2045,0
|
|
20250116,161700,24970765,2045,2045,2045,2045,0
|
|
20250116,161600,24970765,2045,2045,2045,2045,0
|
|
20250116,161500,24970765,2045,2045,2045,2045,0
|
|
20250116,161400,24970765,2045,2045,2045,2045,0
|
|
20250116,161300,24970765,2045,2045,2045,2045,0
|
|
20250116,161200,24970765,2045,2045,2045,2045,0
|
|
20250116,161100,24970765,2045,2045,2045,2045,0
|
|
20250116,161000,24970765,2045,2045,2045,2045,0
|
|
20250116,160900,24970765,2045,2045,2045,2045,0
|
|
20250116,160800,24970765,2045,2045,2045,2045,0
|
|
20250116,160700,24970765,2045,2045,2045,2045,0
|
|
20250116,160600,24970765,2045,2045,2045,2045,0
|
|
20250116,160500,24970765,2045,2045,2045,2045,0
|
|
20250116,160400,24970765,2045,2045,2045,2045,0
|
|
20250116,160300,24970765,2045,2045,2045,2045,0
|
|
20250116,160200,24970765,2045,2045,2045,2045,0
|
|
20250116,160100,24970765,2045,2045,2045,2045,0
|
|
20250116,160000,24970765,2045,2045,2045,2045,0
|
|
20250116,155900,24970765,2045,2045,2045,2045,0
|
|
20250116,155800,24970765,2045,2045,2045,2045,0
|
|
20250116,155700,24970765,2045,2045,2045,2045,0
|
|
20250116,155600,24970765,2045,2045,2045,2045,0
|
|
20250116,155500,24970765,2045,2045,2045,2045,486
|
|
20250116,155400,24970765,2045,2045,2045,2045,0
|
|
20250116,155300,24970765,2045,2045,2045,2045,0
|
|
20250116,155200,24970765,2045,2045,2045,2045,0
|
|
20250116,155100,24970765,2045,2045,2045,2045,0
|
|
20250116,155000,24970765,2045,2045,2045,2045,0
|
|
20250116,154900,24970765,2045,2045,2045,2045,0
|
|
20250116,154800,24970765,2045,2045,2045,2045,0
|
|
20250116,154700,24970765,2045,2045,2045,2045,0
|
|
20250116,154600,24970765,2045,2045,2045,2045,0
|
|
20250116,154500,24970765,2045,2045,2045,2045,0
|
|
20250116,154400,24970765,2045,2045,2045,2045,0
|
|
20250116,154300,24970765,2045,2045,2045,2045,0
|
|
20250116,154200,24970765,2045,2045,2045,2045,0
|
|
20250116,154100,24970765,2045,2045,2045,2045,0
|
|
20250116,154000,24970765,2045,2045,2045,2045,0
|
|
20250116,153900,24970765,2045,2045,2045,2045,0
|
|
20250116,153800,24970765,2045,2045,2045,2045,0
|
|
20250116,153700,24970765,2045,2045,2045,2045,0
|
|
20250116,153600,24970765,2045,2045,2045,2045,0
|
|
20250116,153500,24970765,2045,2045,2045,2045,0
|
|
20250116,153400,24970765,2045,2045,2045,2045,0
|
|
20250116,153300,24970765,2045,2045,2045,2045,0
|
|
20250116,153200,24970765,2045,2045,2045,2045,0
|
|
20250116,153100,24970765,2045,2045,2045,2045,0
|
|
20250116,153000,24970765,2045,2045,2045,2045,486
|
|
20250116,152900,23976895,2050,2050,2050,2050,0
|
|
20250116,152800,23976895,2050,2050,2050,2050,0
|
|
20250116,152700,23976895,2050,2050,2050,2050,0
|
|
20250116,152600,23976895,2050,2050,2050,2050,0
|
|
20250116,152500,23976895,2050,2050,2050,2050,0
|
|
20250116,152400,23976895,2050,2050,2050,2050,0
|
|
20250116,152300,23976895,2050,2050,2050,2050,0
|
|
20250116,152200,23976895,2050,2050,2050,2050,0
|
|
20250116,152100,23976895,2050,2050,2050,2050,0
|
|
20250116,152000,23976895,2050,2050,2050,2050,0
|
|
20250116,151900,23976895,2050,2050,2050,2050,0
|
|
20250116,151800,23976895,2050,2050,2050,2050,0
|
|
20250116,151700,23976895,2050,2050,2050,2050,0
|
|
20250116,151600,23976895,2050,2045,2050,2045,313
|
|
20250116,151500,23336800,2050,2050,2050,2050,0
|
|
20250116,151400,23336800,2050,2050,2050,2050,0
|
|
20250116,151300,23336800,2050,2050,2050,2050,0
|
|
20250116,151200,23336800,2050,2050,2050,2050,0
|
|
20250116,151100,23336800,2050,2050,2050,2050,0
|
|
20250116,151000,23336800,2050,2050,2050,2050,0
|
|
20250116,150900,23336800,2050,2050,2050,2050,0
|
|
20250116,150800,23336800,2050,2050,2050,2050,0
|
|
20250116,150700,23336800,2050,2050,2050,2050,0
|
|
20250116,150600,23336800,2050,2050,2050,2050,0
|
|
20250116,150500,23336800,2050,2050,2050,2050,0
|
|
20250116,150400,23336800,2050,2050,2050,2050,0
|
|
20250116,150300,23336800,2050,2050,2050,2050,0
|
|
20250116,150200,23336800,2050,2050,2050,2050,2
|
|
20250116,150100,23332700,2045,2045,2045,2045,0
|
|
20250116,150000,23332700,2045,2045,2045,2045,0
|
|
20250116,145900,23332700,2045,2045,2045,2045,0
|
|
20250116,145800,23332700,2045,2045,2045,2045,300
|
|
20250116,145700,22719200,2050,2050,2050,2050,0
|
|
20250116,145600,22719200,2050,2050,2050,2050,0
|
|
20250116,145500,22719200,2050,2050,2050,2050,0
|
|
20250116,145400,22719200,2050,2050,2050,2050,50
|
|
20250116,145300,22616700,2050,2050,2050,2050,0
|
|
20250116,145200,22616700,2050,2050,2050,2050,0
|
|
20250116,145100,22616700,2050,2050,2050,2050,0
|
|
20250116,145000,22616700,2050,2050,2050,2050,0
|
|
20250116,144900,22616700,2050,2050,2050,2050,0
|
|
20250116,144800,22616700,2050,2050,2050,2050,0
|
|
20250116,144700,22616700,2050,2050,2050,2050,0
|
|
20250116,144600,22616700,2050,2050,2050,2050,0
|
|
20250116,144500,22616700,2050,2050,2050,2050,0
|
|
20250116,144400,22616700,2050,2050,2050,2050,0
|
|
20250116,144300,22616700,2050,2050,2050,2050,0
|
|
20250116,144200,22616700,2050,2050,2050,2050,0
|
|
20250116,144100,22616700,2050,2050,2050,2050,0
|
|
20250116,144000,22616700,2050,2050,2050,2050,0
|
|
20250116,143900,22616700,2050,2050,2050,2050,0
|
|
20250116,143800,22616700,2050,2050,2050,2050,0
|
|
20250116,143700,22616700,2050,2050,2050,2050,0
|
|
20250116,143600,22616700,2050,2050,2050,2050,0
|
|
20250116,143500,22616700,2050,2050,2050,2050,0
|
|
20250116,143400,22616700,2050,2050,2050,2050,0
|
|
20250116,143300,22616700,2050,2050,2050,2050,0
|
|
20250116,143200,22616700,2050,2050,2050,2050,555
|
|
20250116,143100,21478950,2050,2050,2050,2050,0
|
|
20250116,143000,21478950,2050,2050,2050,2050,0
|
|
20250116,142900,21478950,2050,2045,2050,2045,51
|
|
20250116,142800,21374650,2050,2050,2050,2050,0
|
|
20250116,142700,21374650,2050,2050,2050,2050,0
|
|
20250116,142600,21374650,2050,2050,2050,2050,0
|
|
20250116,142500,21374650,2050,2050,2050,2050,0
|
|
20250116,142400,21374650,2050,2050,2050,2050,0
|
|
20250116,142300,21374650,2050,2050,2050,2050,0
|
|
20250116,142200,21374650,2050,2050,2050,2050,0
|
|
20250116,142100,21374650,2050,2050,2050,2050,0
|
|
20250116,142000,21374650,2050,2050,2050,2050,0
|
|
20250116,141900,21374650,2050,2050,2050,2050,0
|
|
20250116,141800,21374650,2050,2050,2050,2050,0
|
|
20250116,141700,21374650,2050,2050,2050,2050,0
|
|
20250116,141600,21374650,2050,2050,2050,2050,0
|
|
20250116,141500,21374650,2050,2050,2050,2050,0
|
|
20250116,141400,21374650,2050,2050,2050,2050,0
|
|
20250116,141300,21374650,2050,2045,2050,2045,32
|
|
20250116,141200,21309200,2050,2050,2050,2050,0
|
|
20250116,141100,21309200,2050,2050,2050,2050,0
|
|
20250116,141000,21309200,2050,2050,2050,2050,0
|
|
20250116,140900,21309200,2050,2050,2050,2050,0
|
|
20250116,140800,21309200,2050,2050,2050,2050,0
|
|
20250116,140700,21309200,2050,2050,2050,2050,0
|
|
20250116,140600,21309200,2050,2050,2050,2050,0
|
|
20250116,140500,21309200,2050,2050,2050,2050,0
|
|
20250116,140400,21309200,2050,2050,2050,2050,0
|
|
20250116,140300,21309200,2050,2050,2050,2050,0
|
|
20250116,140200,21309200,2050,2050,2050,2050,0
|
|
20250116,140100,21309200,2050,2050,2050,2050,0
|
|
20250116,140000,21309200,2050,2050,2050,2050,0
|
|
20250116,135900,21309200,2050,2050,2050,2050,0
|
|
20250116,135800,21309200,2050,2050,2050,2050,0
|
|
20250116,135700,21309200,2050,2050,2050,2050,0
|
|
20250116,135600,21309200,2050,2050,2050,2050,0
|
|
20250116,135500,21309200,2050,2050,2050,2050,0
|
|
20250116,135400,21309200,2050,2050,2050,2050,0
|
|
20250116,135300,21309200,2050,2050,2050,2050,0
|
|
20250116,135200,21309200,2050,2045,2050,2045,666
|
|
20250116,135100,19944180,2045,2045,2045,2045,0
|
|
20250116,135000,19944180,2045,2045,2045,2045,0
|
|
20250116,134900,19944180,2045,2045,2045,2045,0
|
|
20250116,134800,19944180,2045,2045,2045,2045,0
|
|
20250116,134700,19944180,2045,2045,2045,2045,0
|
|
20250116,134600,19944180,2045,2045,2045,2045,3
|
|
20250116,134500,19938045,2045,2045,2045,2045,0
|
|
20250116,134400,19938045,2045,2045,2045,2045,0
|
|
20250116,134300,19938045,2045,2045,2045,2045,0
|
|
20250116,134200,19938045,2045,2045,2045,2045,0
|
|
20250116,134100,19938045,2045,2045,2045,2045,0
|
|
20250116,134000,19938045,2045,2045,2045,2045,0
|
|
20250116,133900,19938045,2045,2045,2045,2045,0
|
|
20250116,133800,19938045,2045,2045,2045,2045,0
|
|
20250116,133700,19938045,2045,2045,2045,2045,0
|
|
20250116,133600,19938045,2045,2045,2045,2045,0
|
|
20250116,133500,19938045,2045,2045,2045,2045,2
|
|
20250116,133400,19933955,2045,2045,2045,2045,0
|
|
20250116,133300,19933955,2045,2045,2045,2045,0
|
|
20250116,133200,19933955,2045,2045,2045,2045,0
|
|
20250116,133100,19933955,2045,2045,2045,2045,0
|
|
20250116,133000,19933955,2045,2045,2045,2045,0
|
|
20250116,132900,19933955,2045,2045,2045,2045,0
|
|
20250116,132800,19933955,2045,2045,2045,2045,0
|
|
20250116,132700,19933955,2045,2045,2045,2045,0
|
|
20250116,132600,19933955,2045,2045,2045,2045,0
|
|
20250116,132500,19933955,2045,2045,2045,2045,18
|
|
20250116,132400,19897145,2045,2045,2045,2045,0
|
|
20250116,132300,19897145,2045,2045,2045,2045,1000
|
|
20250116,132200,17852145,2050,2050,2050,2050,0
|
|
20250116,132100,17852145,2050,2050,2050,2050,0
|
|
20250116,132000,17852145,2050,2050,2050,2050,0
|
|
20250116,131900,17852145,2050,2050,2050,2050,0
|
|
20250116,131800,17852145,2050,2050,2050,2050,0
|
|
20250116,131700,17852145,2050,2050,2050,2050,0
|
|
20250116,131600,17852145,2050,2050,2050,2050,0
|
|
20250116,131500,17852145,2050,2050,2050,2050,50
|
|
20250116,131400,17749645,2045,2045,2045,2045,0
|
|
20250116,131300,17749645,2045,2045,2045,2045,0
|
|
20250116,131200,17749645,2045,2045,2045,2045,0
|
|
20250116,131100,17749645,2045,2045,2045,2045,0
|
|
20250116,131000,17749645,2045,2045,2045,2045,0
|
|
20250116,130900,17749645,2045,2045,2045,2045,0
|
|
20250116,130800,17749645,2045,2045,2045,2045,3875
|
|
20250116,130700,9825270,2055,2055,2055,2055,0
|
|
20250116,130600,9825270,2055,2055,2055,2055,0
|
|
20250116,130500,9825270,2055,2055,2055,2055,0
|
|
20250116,130400,9825270,2055,2055,2055,2055,0
|
|
20250116,130300,9825270,2055,2055,2055,2055,0
|
|
20250116,130200,9825270,2055,2055,2055,2055,0
|
|
20250116,130100,9825270,2055,2055,2055,2055,0
|
|
20250116,130000,9825270,2055,2055,2055,2055,0
|
|
20250116,125900,9825270,2055,2055,2055,2055,0
|
|
20250116,125800,9825270,2055,2055,2055,2055,0
|
|
20250116,125700,9825270,2055,2055,2055,2055,0
|
|
20250116,125600,9825270,2055,2055,2055,2055,0
|
|
20250116,125500,9825270,2055,2055,2055,2055,0
|
|
20250116,125400,9825270,2055,2055,2055,2055,0
|
|
20250116,125300,9825270,2055,2055,2055,2055,0
|
|
20250116,125200,9825270,2055,2055,2055,2055,0
|
|
20250116,125100,9825270,2055,2055,2055,2055,0
|
|
20250116,125000,9825270,2055,2055,2055,2055,0
|
|
20250116,124900,9825270,2055,2055,2055,2055,0
|
|
20250116,124800,9825270,2055,2055,2055,2055,0
|
|
20250116,124700,9825270,2055,2055,2055,2055,0
|
|
20250116,124600,9825270,2055,2055,2055,2055,0
|
|
20250116,124500,9825270,2055,2055,2055,2055,0
|
|
20250116,124400,9825270,2055,2055,2055,2055,0
|
|
20250116,124300,9825270,2055,2055,2055,2055,0
|
|
20250116,124200,9825270,2055,2055,2055,2055,0
|
|
20250116,124100,9825270,2055,2055,2055,2055,0
|
|
20250116,124000,9825270,2055,2055,2055,2055,0
|
|
20250116,123900,9825270,2055,2055,2055,2055,0
|
|
20250116,123800,9825270,2055,2055,2055,2055,0
|
|
20250116,123700,9825270,2055,2055,2055,2055,0
|
|
20250116,123600,9825270,2055,2055,2055,2055,0
|
|
20250116,123500,9825270,2055,2055,2055,2055,0
|
|
20250116,123400,9825270,2055,2055,2055,2055,0
|
|
20250116,123300,9825270,2055,2055,2055,2055,0
|
|
20250116,123200,9825270,2055,2055,2055,2055,0
|
|
20250116,123100,9825270,2055,2055,2055,2055,0
|
|
20250116,123000,9825270,2055,2055,2055,2055,0
|
|
20250116,122900,9825270,2055,2055,2055,2055,181
|
|
20250116,122800,9453315,2055,2055,2055,2055,0
|
|
20250116,122700,9453315,2055,2055,2055,2055,0
|
|
20250116,122600,9453315,2055,2055,2055,2055,0
|
|
20250116,122500,9453315,2055,2055,2055,2055,0
|
|
20250116,122400,9453315,2055,2055,2055,2055,0
|
|
20250116,122300,9453315,2055,2055,2055,2055,0
|
|
20250116,122200,9453315,2055,2055,2055,2055,0
|
|
20250116,122100,9453315,2055,2055,2055,2055,0
|
|
20250116,122000,9453315,2055,2055,2055,2055,0
|
|
20250116,121900,9453315,2055,2055,2055,2055,0
|
|
20250116,121800,9453315,2055,2055,2055,2055,1
|
|
20250116,121700,9451260,2050,2050,2050,2050,0
|
|
20250116,121600,9451260,2050,2050,2050,2050,0
|
|
20250116,121500,9451260,2050,2050,2050,2050,0
|
|
20250116,121400,9451260,2050,2050,2050,2050,100
|
|
20250116,121300,9246260,2050,2050,2050,2050,0
|
|
20250116,121200,9246260,2050,2050,2050,2050,0
|
|
20250116,121100,9246260,2050,2050,2050,2050,0
|
|
20250116,121000,9246260,2050,2050,2050,2050,0
|
|
20250116,120900,9246260,2050,2050,2050,2050,0
|
|
20250116,120800,9246260,2050,2050,2050,2050,0
|
|
20250116,120700,9246260,2050,2050,2050,2050,2
|
|
20250116,120600,9242160,2050,2050,2050,2050,0
|
|
20250116,120500,9242160,2050,2050,2050,2050,0
|
|
20250116,120400,9242160,2050,2050,2050,2050,0
|
|
20250116,120300,9242160,2050,2050,2050,2050,0
|
|
20250116,120200,9242160,2050,2050,2050,2050,0
|
|
20250116,120100,9242160,2050,2050,2050,2050,0
|
|
20250116,120000,9242160,2050,2050,2050,2050,0
|
|
20250116,115900,9242160,2050,2050,2050,2050,0
|
|
20250116,115800,9242160,2050,2050,2050,2050,0
|
|
20250116,115700,9242160,2050,2050,2050,2050,0
|
|
20250116,115600,9242160,2050,2050,2050,2050,0
|
|
20250116,115500,9242160,2050,2050,2050,2050,0
|
|
20250116,115400,9242160,2050,2050,2050,2050,0
|
|
20250116,115300,9242160,2050,2050,2050,2050,0
|
|
20250116,115200,9242160,2050,2050,2050,2050,0
|
|
20250116,115100,9242160,2050,2050,2050,2050,0
|
|
20250116,115000,9242160,2050,2050,2050,2050,0
|
|
20250116,114900,9242160,2050,2050,2050,2050,0
|
|
20250116,114800,9242160,2050,2050,2050,2050,0
|
|
20250116,114700,9242160,2050,2050,2050,2050,0
|
|
20250116,114600,9242160,2050,2050,2050,2050,0
|
|
20250116,114500,9242160,2050,2050,2050,2050,0
|
|
20250116,114400,9242160,2050,2050,2050,2050,0
|
|
20250116,114300,9242160,2050,2050,2050,2050,0
|
|
20250116,114200,9242160,2050,2050,2050,2050,0
|
|
20250116,114100,9242160,2050,2050,2050,2050,69
|
|
20250116,114000,9100710,2050,2050,2050,2050,0
|
|
20250116,113900,9100710,2050,2050,2050,2050,0
|
|
20250116,113800,9100710,2050,2050,2050,2050,0
|
|
20250116,113700,9100710,2050,2050,2050,2050,0
|
|
20250116,113600,9100710,2050,2050,2050,2050,0
|
|
20250116,113500,9100710,2050,2050,2050,2050,0
|
|
20250116,113400,9100710,2050,2050,2050,2050,0
|
|
20250116,113300,9100710,2050,2050,2050,2050,0
|
|
20250116,113200,9100710,2050,2050,2050,2050,0
|
|
20250116,113100,9100710,2050,2050,2050,2050,0
|
|
20250116,113000,9100710,2050,2050,2050,2050,0
|
|
20250116,112900,9100710,2050,2050,2050,2050,0
|
|
20250116,112800,9100710,2050,2050,2050,2050,0
|
|
20250116,112700,9100710,2050,2050,2050,2050,0
|
|
20250116,112600,9100710,2050,2050,2050,2050,0
|
|
20250116,112500,9100710,2050,2050,2050,2050,0
|
|
20250116,112400,9100710,2050,2050,2050,2050,0
|
|
20250116,112300,9100710,2050,2050,2050,2050,0
|
|
20250116,112200,9100710,2050,2050,2050,2050,0
|
|
20250116,112100,9100710,2050,2050,2050,2050,0
|
|
20250116,112000,9100710,2050,2050,2050,2050,0
|
|
20250116,111900,9100710,2050,2050,2050,2050,0
|
|
20250116,111800,9100710,2050,2050,2050,2050,0
|
|
20250116,111700,9100710,2050,2050,2050,2050,0
|
|
20250116,111600,9100710,2050,2050,2050,2050,0
|
|
20250116,111500,9100710,2050,2050,2050,2050,0
|
|
20250116,111400,9100710,2050,2050,2050,2050,0
|
|
20250116,111300,9100710,2050,2050,2050,2050,0
|
|
20250116,111200,9100710,2050,2050,2050,2050,0
|
|
20250116,111100,9100710,2050,2050,2050,2050,0
|
|
20250116,111000,9100710,2050,2050,2050,2050,0
|
|
20250116,110900,9100710,2050,2050,2050,2050,0
|
|
20250116,110800,9100710,2050,2050,2050,2050,0
|
|
20250116,110700,9100710,2050,2050,2050,2050,0
|
|
20250116,110600,9100710,2050,2050,2050,2050,0
|
|
20250116,110500,9100710,2050,2050,2050,2050,0
|
|
20250116,110400,9100710,2050,2050,2050,2050,0
|
|
20250116,110300,9100710,2050,2050,2050,2050,0
|
|
20250116,110200,9100710,2050,2050,2050,2050,0
|
|
20250116,110100,9100710,2050,2050,2050,2050,0
|
|
20250116,110000,9100710,2050,2050,2050,2050,0
|
|
20250116,105900,9100710,2050,2050,2050,2050,0
|
|
20250116,105800,9100710,2050,2050,2050,2050,0
|
|
20250116,105700,9100710,2050,2050,2050,2050,0
|
|
20250116,105600,9100710,2050,2050,2050,2050,0
|
|
20250116,105500,9100710,2050,2050,2050,2050,0
|
|
20250116,105400,9100710,2050,2050,2050,2050,0
|
|
20250116,105300,9100710,2050,2050,2050,2050,0
|
|
20250116,105200,9100710,2050,2050,2050,2050,0
|
|
20250116,105100,9100710,2050,2050,2050,2050,0
|
|
20250116,105000,9100710,2050,2050,2050,2050,0
|
|
20250116,104900,9100710,2050,2050,2050,2050,0
|
|
20250116,104800,9100710,2050,2050,2050,2050,0
|
|
20250116,104700,9100710,2050,2050,2050,2050,0
|
|
20250116,104600,9100710,2050,2050,2050,2050,0
|
|
20250116,104500,9100710,2050,2050,2050,2050,0
|
|
20250116,104400,9100710,2050,2050,2050,2050,0
|
|
20250116,104300,9100710,2050,2050,2050,2050,2
|
|
20250116,104200,9096610,2050,2050,2050,2050,0
|
|
20250116,104100,9096610,2050,2050,2050,2050,0
|
|
20250116,104000,9096610,2050,2050,2050,2050,0
|
|
20250116,103900,9096610,2050,2050,2050,2050,0
|
|
20250116,103800,9096610,2050,2050,2050,2050,0
|
|
20250116,103700,9096610,2050,2050,2050,2050,0
|
|
20250116,103600,9096610,2050,2050,2050,2050,0
|
|
20250116,103500,9096610,2050,2050,2050,2050,0
|
|
20250116,103400,9096610,2050,2050,2050,2050,0
|
|
20250116,103300,9096610,2050,2050,2050,2050,0
|
|
20250116,103200,9096610,2050,2050,2050,2050,0
|
|
20250116,103100,9096610,2050,2050,2050,2050,440
|
|
20250116,103000,8194610,2055,2035,2055,2020,2703
|
|
20250116,102900,2721575,2040,2040,2040,2040,200
|
|
20250116,102800,2313575,2040,2040,2040,2040,0
|
|
20250116,102700,2313575,2040,2040,2040,2040,0
|
|
20250116,102600,2313575,2040,2040,2040,2040,0
|
|
20250116,102500,2313575,2040,2040,2040,2040,0
|
|
20250116,102400,2313575,2040,2040,2040,2040,0
|
|
20250116,102300,2313575,2040,2040,2040,2040,0
|
|
20250116,102200,2313575,2040,2040,2040,2040,0
|
|
20250116,102100,2313575,2040,2040,2040,2040,0
|
|
20250116,102000,2313575,2040,2040,2040,2040,29
|
|
20250116,101900,2254415,2060,2060,2060,2060,0
|
|
20250116,101800,2254415,2060,2060,2060,2060,0
|
|
20250116,101700,2254415,2060,2060,2060,2060,0
|
|
20250116,101600,2254415,2060,2060,2060,2060,20
|
|
20250116,101500,2213215,2060,2060,2060,2060,0
|
|
20250116,101400,2213215,2060,2060,2060,2060,0
|
|
20250116,101300,2213215,2060,2055,2060,2055,50
|
|
20250116,101200,2110305,2055,2055,2055,2055,0
|
|
20250116,101100,2110305,2055,2055,2055,2055,0
|
|
20250116,101000,2110305,2055,2060,2060,2040,23
|
|
20250116,100900,2063240,2040,2040,2040,2040,0
|
|
20250116,100800,2063240,2040,2040,2040,2040,0
|
|
20250116,100700,2063240,2040,2040,2040,2040,0
|
|
20250116,100600,2063240,2040,2040,2040,2040,533
|
|
20250116,100500,975920,2055,2055,2055,2055,0
|
|
20250116,100400,975920,2055,2055,2055,2055,0
|
|
20250116,100300,975920,2055,2055,2055,2055,0
|
|
20250116,100200,975920,2055,2055,2055,2055,0
|
|
20250116,100100,975920,2055,2055,2055,2055,0
|
|
20250116,100000,975920,2055,2055,2055,2055,3
|
|
20250116,095900,969755,2055,2055,2055,2055,0
|
|
20250116,095800,969755,2055,2055,2055,2055,0
|
|
20250116,095700,969755,2055,2055,2055,2055,0
|
|
20250116,095600,969755,2055,2055,2055,2055,0
|
|
20250116,095500,969755,2055,2055,2055,2055,0
|
|
20250116,095400,969755,2055,2055,2055,2055,0
|
|
20250116,095300,969755,2055,2055,2055,2055,0
|
|
20250116,095200,969755,2055,2055,2055,2055,0
|
|
20250116,095100,969755,2055,2055,2055,2055,0
|
|
20250116,095000,969755,2055,2055,2055,2055,35
|
|
20250116,094900,897830,2055,2055,2055,2055,0
|
|
20250116,094800,897830,2055,2055,2055,2055,0
|
|
20250116,094700,897830,2055,2055,2055,2055,0
|
|
20250116,094600,897830,2055,2055,2055,2055,62
|
|
20250116,094500,770420,2055,2055,2055,2055,0
|
|
20250116,094400,770420,2055,2055,2055,2055,0
|
|
20250116,094300,770420,2055,2055,2055,2055,0
|
|
20250116,094200,770420,2055,2055,2055,2055,0
|
|
20250116,094100,770420,2055,2055,2055,2055,0
|
|
20250116,094000,770420,2055,2055,2055,2055,0
|
|
20250116,093900,770420,2055,2055,2055,2055,0
|
|
20250116,093800,770420,2055,2055,2055,2055,0
|
|
20250116,093700,770420,2055,2055,2055,2055,0
|
|
20250116,093600,770420,2055,2055,2055,2055,0
|
|
20250116,093500,770420,2055,2055,2055,2055,1
|
|
20250116,093400,768365,2050,2050,2050,2050,0
|
|
20250116,093300,768365,2050,2050,2050,2050,9
|
|
20250116,093200,749915,2050,2050,2050,2050,0
|
|
20250116,093100,749915,2050,2050,2050,2050,0
|
|
20250116,093000,749915,2050,2050,2050,2050,0
|
|
20250116,092900,749915,2050,2050,2050,2050,0
|
|
20250116,092800,749915,2050,2050,2050,2050,1
|
|
20250116,092700,747865,2045,2045,2045,2045,37
|
|
20250116,092600,672200,2045,2045,2045,2045,0
|
|
20250116,092500,672200,2045,2045,2045,2045,10
|
|
20250116,092400,651750,2055,2055,2055,2055,0
|
|
20250116,092300,651750,2055,2055,2055,2055,0
|
|
20250116,092200,651750,2055,2055,2055,2055,0
|
|
20250116,092100,651750,2055,2055,2055,2055,0
|
|
20250116,092000,651750,2055,2055,2055,2055,0
|
|
20250116,091900,651750,2055,2055,2055,2055,0
|
|
20250116,091800,651750,2055,2055,2055,2055,0
|
|
20250116,091700,651750,2055,2055,2055,2055,0
|
|
20250116,091600,651750,2055,2055,2055,2055,0
|
|
20250116,091500,651750,2055,2055,2055,2055,0
|
|
20250116,091400,651750,2055,2055,2055,2055,0
|
|
20250116,091300,651750,2055,2055,2055,2055,0
|
|
20250116,091200,651750,2055,2055,2055,2055,0
|
|
20250116,091100,651750,2055,2055,2055,2055,0
|
|
20250116,091000,651750,2055,2055,2055,2055,0
|
|
20250116,090900,651750,2055,2055,2055,2055,0
|
|
20250116,090800,651750,2055,2055,2055,2055,50
|
|
20250116,090700,549000,2055,2055,2055,2055,0
|
|
20250116,090600,549000,2055,2055,2055,2055,0
|
|
20250116,090500,549000,2055,2055,2055,2055,0
|
|
20250116,090400,549000,2055,2055,2055,2055,2
|
|
20250116,090300,544890,2045,2045,2045,2045,0
|
|
20250116,090200,544890,2045,2045,2045,2045,0
|
|
20250116,090100,544890,2045,2070,2070,2030,119
|
|
20250116,090000,302870,2055,2090,2090,2035,146
|