686 lines
32 KiB
CSV
686 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,202300,203094245,2130,2130,2130,2130,699
|
|
20250109,202200,203094245,2130,2130,2130,2130,0
|
|
20250109,202100,203094245,2130,2130,2130,2130,0
|
|
20250109,202000,203094245,2130,2130,2130,2130,0
|
|
20250109,201900,203094245,2130,2130,2130,2130,0
|
|
20250109,201800,203094245,2130,2130,2130,2130,0
|
|
20250109,201700,203094245,2130,2130,2130,2130,0
|
|
20250109,201600,203094245,2130,2130,2130,2130,0
|
|
20250109,201500,203094245,2130,2130,2130,2130,0
|
|
20250109,201400,203094245,2130,2130,2130,2130,0
|
|
20250109,201300,203094245,2130,2130,2130,2130,0
|
|
20250109,201200,203094245,2130,2130,2130,2130,0
|
|
20250109,201100,203094245,2130,2130,2130,2130,0
|
|
20250109,201000,203094245,2130,2130,2130,2130,0
|
|
20250109,200900,203094245,2130,2130,2130,2130,0
|
|
20250109,200800,203094245,2130,2130,2130,2130,0
|
|
20250109,200700,203094245,2130,2130,2130,2130,0
|
|
20250109,200600,203094245,2130,2130,2130,2130,0
|
|
20250109,200500,203094245,2130,2130,2130,2130,0
|
|
20250109,200400,203094245,2130,2130,2130,2130,0
|
|
20250109,200300,203094245,2130,2130,2130,2130,0
|
|
20250109,200200,203094245,2130,2130,2130,2130,0
|
|
20250109,200100,203094245,2130,2130,2130,2130,0
|
|
20250109,200000,203094245,2130,2130,2130,2130,0
|
|
20250109,195900,203094245,2130,2130,2130,2130,0
|
|
20250109,195800,203094245,2130,2130,2130,2130,0
|
|
20250109,195700,203094245,2130,2130,2130,2130,0
|
|
20250109,195600,203094245,2130,2130,2130,2130,0
|
|
20250109,195500,203094245,2130,2130,2130,2130,0
|
|
20250109,195400,203094245,2130,2130,2130,2130,0
|
|
20250109,195300,203094245,2130,2130,2130,2130,699
|
|
20250109,195200,203094245,2130,2130,2130,2130,0
|
|
20250109,195100,203094245,2130,2130,2130,2130,0
|
|
20250109,195000,203094245,2130,2130,2130,2130,0
|
|
20250109,194900,203094245,2130,2130,2130,2130,0
|
|
20250109,194800,203094245,2130,2130,2130,2130,0
|
|
20250109,194700,203094245,2130,2130,2130,2130,0
|
|
20250109,194600,203094245,2130,2130,2130,2130,0
|
|
20250109,194500,203094245,2130,2130,2130,2130,0
|
|
20250109,194400,203094245,2130,2130,2130,2130,0
|
|
20250109,194300,203094245,2130,2130,2130,2130,0
|
|
20250109,194200,203094245,2130,2130,2130,2130,0
|
|
20250109,194100,203094245,2130,2130,2130,2130,0
|
|
20250109,194000,203094245,2130,2130,2130,2130,0
|
|
20250109,193900,203094245,2130,2130,2130,2130,0
|
|
20250109,193800,203094245,2130,2130,2130,2130,0
|
|
20250109,193700,203094245,2130,2130,2130,2130,0
|
|
20250109,193600,203094245,2130,2130,2130,2130,0
|
|
20250109,193500,203094245,2130,2130,2130,2130,0
|
|
20250109,193400,203094245,2130,2130,2130,2130,0
|
|
20250109,193300,203094245,2130,2130,2130,2130,0
|
|
20250109,193200,203094245,2130,2130,2130,2130,0
|
|
20250109,193100,203094245,2130,2130,2130,2130,0
|
|
20250109,193000,203094245,2130,2130,2130,2130,0
|
|
20250109,192900,203094245,2130,2130,2130,2130,0
|
|
20250109,192800,203094245,2130,2130,2130,2130,0
|
|
20250109,192700,203094245,2130,2130,2130,2130,0
|
|
20250109,192600,203094245,2130,2130,2130,2130,0
|
|
20250109,192500,203094245,2130,2130,2130,2130,0
|
|
20250109,192400,203094245,2130,2130,2130,2130,0
|
|
20250109,192300,203094245,2130,2130,2130,2130,699
|
|
20250109,192200,203094245,2130,2130,2130,2130,0
|
|
20250109,192100,203094245,2130,2130,2130,2130,0
|
|
20250109,192000,203094245,2130,2130,2130,2130,0
|
|
20250109,191900,203094245,2130,2130,2130,2130,0
|
|
20250109,191800,203094245,2130,2130,2130,2130,0
|
|
20250109,191700,203094245,2130,2130,2130,2130,0
|
|
20250109,191600,203094245,2130,2130,2130,2130,0
|
|
20250109,191500,203094245,2130,2130,2130,2130,0
|
|
20250109,191400,203094245,2130,2130,2130,2130,0
|
|
20250109,191300,203094245,2130,2130,2130,2130,0
|
|
20250109,191200,203094245,2130,2130,2130,2130,0
|
|
20250109,191100,203094245,2130,2130,2130,2130,0
|
|
20250109,191000,203094245,2130,2130,2130,2130,0
|
|
20250109,190900,203094245,2130,2130,2130,2130,0
|
|
20250109,190800,203094245,2130,2130,2130,2130,0
|
|
20250109,190700,203094245,2130,2130,2130,2130,0
|
|
20250109,190600,203094245,2130,2130,2130,2130,0
|
|
20250109,190500,203094245,2130,2130,2130,2130,0
|
|
20250109,190400,203094245,2130,2130,2130,2130,0
|
|
20250109,190300,203094245,2130,2130,2130,2130,0
|
|
20250109,190200,203094245,2130,2130,2130,2130,0
|
|
20250109,190100,203094245,2130,2130,2130,2130,0
|
|
20250109,190000,203094245,2130,2130,2130,2130,0
|
|
20250109,185900,203094245,2130,2130,2130,2130,0
|
|
20250109,185800,203094245,2130,2130,2130,2130,0
|
|
20250109,185700,203094245,2130,2130,2130,2130,0
|
|
20250109,185600,203094245,2130,2130,2130,2130,0
|
|
20250109,185500,203094245,2130,2130,2130,2130,0
|
|
20250109,185400,203094245,2130,2130,2130,2130,0
|
|
20250109,185300,203094245,2130,2130,2130,2130,699
|
|
20250109,185200,203094245,2130,2130,2130,2130,0
|
|
20250109,185100,203094245,2130,2130,2130,2130,0
|
|
20250109,185000,203094245,2130,2130,2130,2130,0
|
|
20250109,184900,203094245,2130,2130,2130,2130,0
|
|
20250109,184800,203094245,2130,2130,2130,2130,0
|
|
20250109,184700,203094245,2130,2130,2130,2130,0
|
|
20250109,184600,203094245,2130,2130,2130,2130,0
|
|
20250109,184500,203094245,2130,2130,2130,2130,0
|
|
20250109,184400,203094245,2130,2130,2130,2130,0
|
|
20250109,184300,203094245,2130,2130,2130,2130,0
|
|
20250109,184200,203094245,2130,2130,2130,2130,0
|
|
20250109,184100,203094245,2130,2130,2130,2130,0
|
|
20250109,184000,203094245,2130,2130,2130,2130,0
|
|
20250109,183900,203094245,2130,2130,2130,2130,0
|
|
20250109,183800,203094245,2130,2130,2130,2130,0
|
|
20250109,183700,203094245,2130,2130,2130,2130,0
|
|
20250109,183600,203094245,2130,2130,2130,2130,0
|
|
20250109,183500,203094245,2130,2130,2130,2130,0
|
|
20250109,183400,203094245,2130,2130,2130,2130,0
|
|
20250109,183300,203094245,2130,2130,2130,2130,0
|
|
20250109,183200,203094245,2130,2130,2130,2130,0
|
|
20250109,183100,203094245,2130,2130,2130,2130,0
|
|
20250109,183000,203094245,2130,2130,2130,2130,0
|
|
20250109,182900,203094245,2130,2130,2130,2130,0
|
|
20250109,182800,203094245,2130,2130,2130,2130,0
|
|
20250109,182700,203094245,2130,2130,2130,2130,0
|
|
20250109,182600,203094245,2130,2130,2130,2130,0
|
|
20250109,182500,203094245,2130,2130,2130,2130,0
|
|
20250109,182400,203094245,2130,2130,2130,2130,0
|
|
20250109,182300,203094245,2130,2130,2130,2130,699
|
|
20250109,182200,203094245,2130,2130,2130,2130,0
|
|
20250109,182100,203094245,2130,2130,2130,2130,0
|
|
20250109,182000,203094245,2130,2130,2130,2130,0
|
|
20250109,181900,203094245,2130,2130,2130,2130,0
|
|
20250109,181800,203094245,2130,2130,2130,2130,0
|
|
20250109,181700,203094245,2130,2130,2130,2130,0
|
|
20250109,181600,203094245,2130,2130,2130,2130,0
|
|
20250109,181500,203094245,2130,2130,2130,2130,0
|
|
20250109,181400,203094245,2130,2130,2130,2130,0
|
|
20250109,181300,203094245,2130,2130,2130,2130,0
|
|
20250109,181200,203094245,2130,2130,2130,2130,0
|
|
20250109,181100,203094245,2130,2130,2130,2130,0
|
|
20250109,181000,203094245,2130,2130,2130,2130,0
|
|
20250109,180900,203094245,2130,2130,2130,2130,0
|
|
20250109,180800,203094245,2130,2130,2130,2130,0
|
|
20250109,180700,203094245,2130,2130,2130,2130,0
|
|
20250109,180600,203094245,2130,2130,2130,2130,0
|
|
20250109,180500,203094245,2130,2130,2130,2130,0
|
|
20250109,180400,203094245,2130,2130,2130,2130,0
|
|
20250109,180300,203094245,2130,2130,2130,2130,0
|
|
20250109,180200,203094245,2130,2130,2130,2130,0
|
|
20250109,180100,203094245,2130,2130,2130,2130,0
|
|
20250109,180000,203094245,2130,2130,2130,2130,0
|
|
20250109,175900,203094245,2130,2130,2130,2130,0
|
|
20250109,175800,203094245,2130,2130,2130,2130,0
|
|
20250109,175700,203094245,2130,2130,2130,2130,0
|
|
20250109,175600,203094245,2130,2130,2130,2130,0
|
|
20250109,175500,203094245,2130,2130,2130,2130,0
|
|
20250109,175400,203094245,2130,2130,2130,2130,0
|
|
20250109,175300,203094245,2130,2130,2130,2130,699
|
|
20250109,175200,203094245,2130,2130,2130,2130,0
|
|
20250109,175100,203094245,2130,2130,2130,2130,0
|
|
20250109,175000,203094245,2130,2130,2130,2130,0
|
|
20250109,174900,203094245,2130,2130,2130,2130,0
|
|
20250109,174800,203094245,2130,2130,2130,2130,0
|
|
20250109,174700,203094245,2130,2130,2130,2130,0
|
|
20250109,174600,203094245,2130,2130,2130,2130,0
|
|
20250109,174500,203094245,2130,2130,2130,2130,0
|
|
20250109,174400,203094245,2130,2130,2130,2130,0
|
|
20250109,174300,203094245,2130,2130,2130,2130,0
|
|
20250109,174200,203094245,2130,2130,2130,2130,0
|
|
20250109,174100,203094245,2130,2130,2130,2130,0
|
|
20250109,174000,203094245,2130,2130,2130,2130,0
|
|
20250109,173900,203094245,2130,2130,2130,2130,0
|
|
20250109,173800,203094245,2130,2130,2130,2130,0
|
|
20250109,173700,203094245,2130,2130,2130,2130,0
|
|
20250109,173600,203094245,2130,2130,2130,2130,0
|
|
20250109,173500,203094245,2130,2130,2130,2130,0
|
|
20250109,173400,203094245,2130,2130,2130,2130,0
|
|
20250109,173300,203094245,2130,2130,2130,2130,0
|
|
20250109,173200,203094245,2130,2130,2130,2130,0
|
|
20250109,173100,203094245,2130,2130,2130,2130,0
|
|
20250109,173000,203094245,2130,2130,2130,2130,0
|
|
20250109,172900,203094245,2130,2130,2130,2130,0
|
|
20250109,172800,203094245,2130,2130,2130,2130,0
|
|
20250109,172700,203094245,2130,2130,2130,2130,0
|
|
20250109,172600,203094245,2130,2130,2130,2130,0
|
|
20250109,172500,203094245,2130,2130,2130,2130,0
|
|
20250109,172400,203094245,2130,2130,2130,2130,0
|
|
20250109,172300,203094245,2130,2130,2130,2130,699
|
|
20250109,172200,203094245,2130,2130,2130,2130,0
|
|
20250109,172100,203094245,2130,2130,2130,2130,0
|
|
20250109,172000,203094245,2130,2130,2130,2130,0
|
|
20250109,171900,203094245,2130,2130,2130,2130,0
|
|
20250109,171800,203094245,2130,2130,2130,2130,0
|
|
20250109,171700,203094245,2130,2130,2130,2130,0
|
|
20250109,171600,203094245,2130,2130,2130,2130,0
|
|
20250109,171500,203094245,2130,2130,2130,2130,0
|
|
20250109,171400,203094245,2130,2130,2130,2130,0
|
|
20250109,171300,203094245,2130,2130,2130,2130,0
|
|
20250109,171200,203094245,2130,2130,2130,2130,0
|
|
20250109,171100,203094245,2130,2130,2130,2130,0
|
|
20250109,171000,203094245,2130,2130,2130,2130,0
|
|
20250109,170900,203094245,2130,2130,2130,2130,0
|
|
20250109,170800,203094245,2130,2130,2130,2130,0
|
|
20250109,170700,203094245,2130,2130,2130,2130,0
|
|
20250109,170600,203094245,2130,2130,2130,2130,0
|
|
20250109,170500,203094245,2130,2130,2130,2130,0
|
|
20250109,170400,203094245,2130,2130,2130,2130,0
|
|
20250109,170300,203094245,2130,2130,2130,2130,0
|
|
20250109,170200,203094245,2130,2130,2130,2130,0
|
|
20250109,170100,203094245,2130,2130,2130,2130,0
|
|
20250109,170000,203094245,2130,2130,2130,2130,0
|
|
20250109,165900,203094245,2130,2130,2130,2130,0
|
|
20250109,165800,203094245,2130,2130,2130,2130,0
|
|
20250109,165700,203094245,2130,2130,2130,2130,0
|
|
20250109,165600,203094245,2130,2130,2130,2130,0
|
|
20250109,165500,203094245,2130,2130,2130,2130,0
|
|
20250109,165400,203094245,2130,2130,2130,2130,0
|
|
20250109,165300,203094245,2130,2130,2130,2130,699
|
|
20250109,165200,203094245,2130,2130,2130,2130,0
|
|
20250109,165100,203094245,2130,2130,2130,2130,0
|
|
20250109,165000,203094245,2130,2130,2130,2130,0
|
|
20250109,164900,203094245,2130,2130,2130,2130,0
|
|
20250109,164800,203094245,2130,2130,2130,2130,0
|
|
20250109,164700,203094245,2130,2130,2130,2130,0
|
|
20250109,164600,203094245,2130,2130,2130,2130,0
|
|
20250109,164500,203094245,2130,2130,2130,2130,0
|
|
20250109,164400,203094245,2130,2130,2130,2130,0
|
|
20250109,164300,203094245,2130,2130,2130,2130,0
|
|
20250109,164200,203094245,2130,2130,2130,2130,0
|
|
20250109,164100,203094245,2130,2130,2130,2130,0
|
|
20250109,164000,203094245,2130,2130,2130,2130,0
|
|
20250109,163900,203094245,2130,2130,2130,2130,0
|
|
20250109,163800,203094245,2130,2130,2130,2130,0
|
|
20250109,163700,203094245,2130,2130,2130,2130,0
|
|
20250109,163600,203094245,2130,2130,2130,2130,0
|
|
20250109,163500,203094245,2130,2130,2130,2130,0
|
|
20250109,163400,203094245,2130,2130,2130,2130,0
|
|
20250109,163300,203094245,2130,2130,2130,2130,0
|
|
20250109,163200,203094245,2130,2130,2130,2130,0
|
|
20250109,163100,203094245,2130,2130,2130,2130,0
|
|
20250109,163000,203094245,2130,2130,2130,2130,0
|
|
20250109,162900,203094245,2130,2130,2130,2130,0
|
|
20250109,162800,203094245,2130,2130,2130,2130,0
|
|
20250109,162700,203094245,2130,2130,2130,2130,0
|
|
20250109,162600,203094245,2130,2130,2130,2130,0
|
|
20250109,162500,203094245,2130,2130,2130,2130,0
|
|
20250109,162400,203094245,2130,2130,2130,2130,0
|
|
20250109,162300,203094245,2130,2130,2130,2130,699
|
|
20250109,162200,203094245,2130,2130,2130,2130,0
|
|
20250109,162100,203094245,2130,2130,2130,2130,0
|
|
20250109,162000,203094245,2130,2130,2130,2130,0
|
|
20250109,161900,203094245,2130,2130,2130,2130,0
|
|
20250109,161800,203094245,2130,2130,2130,2130,0
|
|
20250109,161700,203094245,2130,2130,2130,2130,0
|
|
20250109,161600,203094245,2130,2130,2130,2130,0
|
|
20250109,161500,203094245,2130,2130,2130,2130,0
|
|
20250109,161400,203094245,2130,2130,2130,2130,0
|
|
20250109,161300,203094245,2130,2130,2130,2130,0
|
|
20250109,161200,203094245,2130,2130,2130,2130,0
|
|
20250109,161100,203094245,2130,2130,2130,2130,0
|
|
20250109,161000,203094245,2130,2130,2130,2130,0
|
|
20250109,160900,203094245,2130,2130,2130,2130,0
|
|
20250109,160800,203094245,2130,2130,2130,2130,0
|
|
20250109,160700,203094245,2130,2130,2130,2130,0
|
|
20250109,160600,203094245,2130,2130,2130,2130,0
|
|
20250109,160500,203094245,2130,2130,2130,2130,0
|
|
20250109,160400,203094245,2130,2130,2130,2130,0
|
|
20250109,160300,203094245,2130,2130,2130,2130,0
|
|
20250109,160200,203094245,2130,2130,2130,2130,0
|
|
20250109,160100,203094245,2130,2130,2130,2130,0
|
|
20250109,160000,203094245,2130,2130,2130,2130,0
|
|
20250109,155900,203094245,2130,2130,2130,2130,0
|
|
20250109,155800,203094245,2130,2130,2130,2130,0
|
|
20250109,155700,203094245,2130,2130,2130,2130,0
|
|
20250109,155600,203094245,2130,2130,2130,2130,0
|
|
20250109,155500,203094245,2130,2130,2130,2130,0
|
|
20250109,155400,203094245,2130,2130,2130,2130,0
|
|
20250109,155300,203094245,2130,2130,2130,2130,699
|
|
20250109,155200,203094245,2130,2130,2130,2130,0
|
|
20250109,155100,203094245,2130,2130,2130,2130,0
|
|
20250109,155000,203094245,2130,2130,2130,2130,0
|
|
20250109,154900,203094245,2130,2130,2130,2130,0
|
|
20250109,154800,203094245,2130,2130,2130,2130,0
|
|
20250109,154700,203094245,2130,2130,2130,2130,0
|
|
20250109,154600,203094245,2130,2130,2130,2130,0
|
|
20250109,154500,203094245,2130,2130,2130,2130,0
|
|
20250109,154400,203094245,2130,2130,2130,2130,0
|
|
20250109,154300,203094245,2130,2130,2130,2130,0
|
|
20250109,154200,203094245,2130,2130,2130,2130,0
|
|
20250109,154100,203094245,2130,2130,2130,2130,0
|
|
20250109,154000,203094245,2130,2130,2130,2130,0
|
|
20250109,153900,203094245,2130,2130,2130,2130,0
|
|
20250109,153800,203094245,2130,2130,2130,2130,0
|
|
20250109,153700,203094245,2130,2130,2130,2130,0
|
|
20250109,153600,203094245,2130,2130,2130,2130,0
|
|
20250109,153500,203094245,2130,2130,2130,2130,0
|
|
20250109,153400,203094245,2130,2130,2130,2130,0
|
|
20250109,153300,203094245,2130,2130,2130,2130,0
|
|
20250109,153200,203094245,2130,2130,2130,2130,0
|
|
20250109,153100,203094245,2130,2130,2130,2130,0
|
|
20250109,153000,203094245,2130,2130,2130,2130,699
|
|
20250109,152900,201605375,2135,2135,2135,2135,0
|
|
20250109,152800,201605375,2135,2135,2135,2135,0
|
|
20250109,152700,201605375,2135,2135,2135,2135,0
|
|
20250109,152600,201605375,2135,2135,2135,2135,0
|
|
20250109,152500,201605375,2135,2135,2135,2135,0
|
|
20250109,152400,201605375,2135,2135,2135,2135,0
|
|
20250109,152300,201605375,2135,2135,2135,2135,0
|
|
20250109,152200,201605375,2135,2135,2135,2135,0
|
|
20250109,152100,201605375,2135,2135,2135,2135,0
|
|
20250109,152000,201605375,2135,2135,2135,2135,0
|
|
20250109,151900,201605375,2135,2135,2135,2135,0
|
|
20250109,151800,201605375,2135,2135,2135,2135,479
|
|
20250109,151700,200582710,2145,2140,2145,2140,5
|
|
20250109,151600,200571990,2145,2145,2145,2145,0
|
|
20250109,151500,200571990,2145,2145,2145,2145,0
|
|
20250109,151400,200571990,2145,2145,2145,2145,0
|
|
20250109,151300,200571990,2145,2145,2145,2145,1
|
|
20250109,151200,200569845,2145,2145,2145,2145,26
|
|
20250109,151100,200514075,2145,2145,2145,2145,0
|
|
20250109,151000,200514075,2145,2145,2145,2145,0
|
|
20250109,150900,200514075,2145,2145,2145,2145,5
|
|
20250109,150800,200503350,2145,2145,2145,2145,1
|
|
20250109,150700,200501205,2135,2135,2135,2135,500
|
|
20250109,150600,199433705,2145,2145,2145,2145,0
|
|
20250109,150500,199433705,2145,2145,2145,2145,6
|
|
20250109,150400,199420835,2135,2135,2135,2135,1
|
|
20250109,150300,199418700,2145,2145,2145,2145,5
|
|
20250109,150200,199407975,2145,2145,2145,2145,0
|
|
20250109,150100,199407975,2145,2145,2145,2145,0
|
|
20250109,150000,199407975,2145,2135,2145,2135,38
|
|
20250109,145900,199326515,2145,2145,2145,2145,2
|
|
20250109,145800,199322225,2145,2145,2145,2145,5
|
|
20250109,145700,199311500,2145,2145,2145,2145,0
|
|
20250109,145600,199311500,2145,2145,2145,2145,0
|
|
20250109,145500,199311500,2145,2145,2145,2145,0
|
|
20250109,145400,199311500,2145,2145,2145,2145,0
|
|
20250109,145300,199311500,2145,2145,2145,2145,5
|
|
20250109,145200,199300775,2140,2140,2140,2140,0
|
|
20250109,145100,199300775,2140,2140,2140,2140,200
|
|
20250109,145000,198872775,2140,2140,2140,2140,0
|
|
20250109,144900,198872775,2140,2140,2140,2140,0
|
|
20250109,144800,198872775,2140,2140,2140,2140,0
|
|
20250109,144700,198872775,2140,2140,2140,2140,0
|
|
20250109,144600,198872775,2140,2140,2140,2140,0
|
|
20250109,144500,198872775,2140,2140,2140,2140,0
|
|
20250109,144400,198872775,2140,2130,2140,2130,6
|
|
20250109,144300,198859945,2140,2140,2140,2140,1
|
|
20250109,144200,198857805,2145,2145,2145,2145,0
|
|
20250109,144100,198857805,2145,2145,2145,2145,0
|
|
20250109,144000,198857805,2145,2140,2145,2140,90
|
|
20250109,143900,198665200,2130,2130,2130,2130,1749
|
|
20250109,143800,194939830,2130,2130,2130,2130,0
|
|
20250109,143700,194939830,2130,2130,2130,2130,4
|
|
20250109,143600,194931310,2130,2130,2130,2130,0
|
|
20250109,143500,194931310,2130,2130,2130,2130,0
|
|
20250109,143400,194931310,2130,2130,2130,2130,9
|
|
20250109,143300,194912140,2130,2130,2130,2130,0
|
|
20250109,143200,194912140,2130,2130,2130,2130,0
|
|
20250109,143100,194912140,2130,2130,2130,2130,5
|
|
20250109,143000,194901490,2130,2130,2130,2130,0
|
|
20250109,142900,194901490,2130,2115,2130,2115,624
|
|
20250109,142800,193580190,2110,2110,2110,2105,1072
|
|
20250109,142700,191318770,2110,2110,2110,2110,0
|
|
20250109,142600,191318770,2110,2110,2110,2110,0
|
|
20250109,142500,191318770,2110,2110,2110,2110,5
|
|
20250109,142400,191308220,2110,2110,2110,2110,88
|
|
20250109,142300,191122540,2110,2110,2110,2110,71
|
|
20250109,142200,190972730,2105,2100,2110,2100,230
|
|
20250109,142100,190489180,2100,2100,2100,2100,0
|
|
20250109,142000,190489180,2100,2100,2100,2100,3200
|
|
20250109,141900,183769180,2100,2100,2100,2100,0
|
|
20250109,141800,183769180,2100,2100,2100,2100,0
|
|
20250109,141700,183769180,2100,2100,2100,2100,0
|
|
20250109,141600,183769180,2100,2100,2100,2100,0
|
|
20250109,141500,183769180,2100,2100,2100,2100,0
|
|
20250109,141400,183769180,2100,2100,2100,2100,0
|
|
20250109,141300,183769180,2100,2100,2100,2100,0
|
|
20250109,141200,183769180,2100,2100,2100,2100,0
|
|
20250109,141100,183769180,2100,2100,2100,2100,0
|
|
20250109,141000,183769180,2100,2100,2100,2100,0
|
|
20250109,140900,183769180,2100,2100,2100,2100,0
|
|
20250109,140800,183769180,2100,2100,2100,2100,0
|
|
20250109,140700,183769180,2100,2085,2100,2085,28
|
|
20250109,140600,183710755,2100,2085,2100,2085,30
|
|
20250109,140500,183648130,2100,2100,2100,2100,0
|
|
20250109,140400,183648130,2100,2100,2100,2100,0
|
|
20250109,140300,183648130,2100,2100,2100,2100,0
|
|
20250109,140200,183648130,2100,2100,2100,2100,0
|
|
20250109,140100,183648130,2100,2100,2100,2100,0
|
|
20250109,140000,183648130,2100,2100,2100,2100,0
|
|
20250109,135900,183648130,2100,2100,2100,2100,0
|
|
20250109,135800,183648130,2100,2100,2100,2100,0
|
|
20250109,135700,183648130,2100,2100,2100,2100,0
|
|
20250109,135600,183648130,2100,2100,2100,2100,0
|
|
20250109,135500,183648130,2100,2100,2100,2100,3
|
|
20250109,135400,183641830,2085,2085,2085,2085,10
|
|
20250109,135300,183620980,2100,2100,2100,2100,0
|
|
20250109,135200,183620980,2100,2100,2100,2100,0
|
|
20250109,135100,183620980,2100,2100,2100,2100,0
|
|
20250109,135000,183620980,2100,2100,2100,2100,0
|
|
20250109,134900,183620980,2100,2100,2100,2100,0
|
|
20250109,134800,183620980,2100,2100,2100,2100,0
|
|
20250109,134700,183620980,2100,2100,2100,2100,0
|
|
20250109,134600,183620980,2100,2100,2100,2100,0
|
|
20250109,134500,183620980,2100,2100,2100,2100,0
|
|
20250109,134400,183620980,2100,2100,2100,2100,0
|
|
20250109,134300,183620980,2100,2100,2100,2100,0
|
|
20250109,134200,183620980,2100,2100,2100,2100,0
|
|
20250109,134100,183620980,2100,2100,2100,2100,0
|
|
20250109,134000,183620980,2100,2100,2100,2100,0
|
|
20250109,133900,183620980,2100,2100,2100,2100,0
|
|
20250109,133800,183620980,2100,2100,2100,2100,1
|
|
20250109,133700,183618880,2085,2085,2085,2085,0
|
|
20250109,133600,183618880,2085,2085,2085,2085,0
|
|
20250109,133500,183618880,2085,2085,2085,2085,0
|
|
20250109,133400,183618880,2085,2085,2085,2085,0
|
|
20250109,133300,183618880,2085,2085,2085,2085,0
|
|
20250109,133200,183618880,2085,2085,2085,2085,304
|
|
20250109,133100,182985040,2105,2105,2105,2105,5
|
|
20250109,133000,182974515,2090,2090,2090,2090,0
|
|
20250109,132900,182974515,2090,2090,2090,2090,0
|
|
20250109,132800,182974515,2090,2090,2090,2090,0
|
|
20250109,132700,182974515,2090,2090,2090,2090,0
|
|
20250109,132600,182974515,2090,2095,2095,2090,567
|
|
20250109,132500,181788315,2100,2100,2100,2100,1164
|
|
20250109,132400,179343915,2115,2115,2115,2115,2
|
|
20250109,132300,179339685,2115,2115,2115,2115,0
|
|
20250109,132200,179339685,2115,2115,2115,2115,0
|
|
20250109,132100,179339685,2115,2115,2115,2115,0
|
|
20250109,132000,179339685,2115,2115,2115,2115,0
|
|
20250109,131900,179339685,2115,2115,2115,2115,0
|
|
20250109,131800,179339685,2115,2115,2115,2115,0
|
|
20250109,131700,179339685,2115,2115,2115,2115,0
|
|
20250109,131600,179339685,2115,2115,2115,2115,0
|
|
20250109,131500,179339685,2115,2115,2115,2115,0
|
|
20250109,131400,179339685,2115,2115,2115,2115,0
|
|
20250109,131300,179339685,2115,2115,2115,2115,0
|
|
20250109,131200,179339685,2115,2115,2115,2115,0
|
|
20250109,131100,179339685,2115,2115,2115,2115,0
|
|
20250109,131000,179339685,2115,2115,2115,2115,0
|
|
20250109,130900,179339685,2115,2115,2115,2115,0
|
|
20250109,130800,179339685,2115,2115,2115,2115,0
|
|
20250109,130700,179339685,2115,2115,2115,2115,0
|
|
20250109,130600,179339685,2115,2115,2115,2115,0
|
|
20250109,130500,179339685,2115,2115,2115,2115,0
|
|
20250109,130400,179339685,2115,2115,2115,2115,0
|
|
20250109,130300,179339685,2115,2115,2115,2115,0
|
|
20250109,130200,179339685,2115,2115,2115,2115,0
|
|
20250109,130100,179339685,2115,2115,2115,2115,0
|
|
20250109,130000,179339685,2115,2115,2115,2115,0
|
|
20250109,125900,179339685,2115,2115,2115,2115,0
|
|
20250109,125800,179339685,2115,2115,2115,2115,0
|
|
20250109,125700,179339685,2115,2115,2115,2115,0
|
|
20250109,125600,179339685,2115,2115,2115,2115,0
|
|
20250109,125500,179339685,2115,2115,2115,2115,0
|
|
20250109,125400,179339685,2115,2115,2115,2115,0
|
|
20250109,125300,179339685,2115,2115,2115,2115,0
|
|
20250109,125200,179339685,2115,2115,2115,2115,0
|
|
20250109,125100,179339685,2115,2115,2115,2115,0
|
|
20250109,125000,179339685,2115,2115,2115,2115,0
|
|
20250109,124900,179339685,2115,2115,2115,2115,0
|
|
20250109,124800,179339685,2115,2100,2115,2100,2920
|
|
20250109,124700,173207610,2115,2115,2115,2115,0
|
|
20250109,124600,173207610,2115,2115,2115,2115,1
|
|
20250109,124500,173205495,2100,2100,2100,2100,2
|
|
20250109,124400,173201295,2115,2115,2115,2115,0
|
|
20250109,124300,173201295,2115,2115,2115,2115,0
|
|
20250109,124200,173201295,2115,2115,2115,2115,0
|
|
20250109,124100,173201295,2115,2115,2115,2115,0
|
|
20250109,124000,173201295,2115,2110,2115,2110,100
|
|
20250109,123900,172989940,2100,2100,2100,2100,0
|
|
20250109,123800,172989940,2100,2100,2100,2100,300
|
|
20250109,123700,172359940,2110,2110,2110,2110,5
|
|
20250109,123600,172349390,2100,2100,2100,2100,0
|
|
20250109,123500,172349390,2100,2100,2100,2100,6
|
|
20250109,123400,172336790,2110,2110,2110,2110,0
|
|
20250109,123300,172336790,2110,2110,2110,2110,0
|
|
20250109,123200,172336790,2110,2110,2110,2110,0
|
|
20250109,123100,172336790,2110,2110,2110,2110,0
|
|
20250109,123000,172336790,2110,2110,2110,2110,0
|
|
20250109,122900,172336790,2110,2110,2110,2110,0
|
|
20250109,122800,172336790,2110,2110,2110,2110,0
|
|
20250109,122700,172336790,2110,2110,2110,2110,50
|
|
20250109,122600,172231290,2110,2110,2110,2110,0
|
|
20250109,122500,172231290,2110,2110,2110,2110,0
|
|
20250109,122400,172231290,2110,2110,2110,2110,0
|
|
20250109,122300,172231290,2110,2110,2110,2110,1
|
|
20250109,122200,172229180,2100,2100,2100,2100,0
|
|
20250109,122100,172229180,2100,2100,2100,2100,0
|
|
20250109,122000,172229180,2100,2100,2100,2100,0
|
|
20250109,121900,172229180,2100,2100,2100,2100,420
|
|
20250109,121800,171347180,2110,2110,2110,2110,5
|
|
20250109,121700,171336630,2100,2100,2100,2100,0
|
|
20250109,121600,171336630,2100,2100,2100,2100,0
|
|
20250109,121500,171336630,2100,2100,2100,2100,0
|
|
20250109,121400,171336630,2100,2100,2100,2100,1237
|
|
20250109,121300,168738930,2115,2115,2115,2115,0
|
|
20250109,121200,168738930,2115,2115,2115,2115,0
|
|
20250109,121100,168738930,2115,2115,2115,2115,0
|
|
20250109,121000,168738930,2115,2105,2115,2105,151
|
|
20250109,120900,168421065,2095,2100,2100,2095,1361
|
|
20250109,120800,165564765,2115,2115,2115,2115,0
|
|
20250109,120700,165564765,2115,2115,2115,2115,0
|
|
20250109,120600,165564765,2115,2115,2115,2115,5
|
|
20250109,120500,165554190,2100,2100,2100,2100,0
|
|
20250109,120400,165554190,2100,2100,2100,2100,0
|
|
20250109,120300,165554190,2100,2100,2100,2100,0
|
|
20250109,120200,165554190,2100,2100,2100,2100,0
|
|
20250109,120100,165554190,2100,2100,2100,2100,999
|
|
20250109,120000,163456290,2105,2105,2105,2105,0
|
|
20250109,115900,163456290,2105,2105,2105,2105,5
|
|
20250109,115800,163445765,2110,2110,2110,2110,0
|
|
20250109,115700,163445765,2110,2110,2110,2110,0
|
|
20250109,115600,163445765,2110,2110,2110,2110,0
|
|
20250109,115500,163445765,2110,2110,2110,2110,0
|
|
20250109,115400,163445765,2110,2110,2110,2110,0
|
|
20250109,115300,163445765,2110,2110,2110,2110,0
|
|
20250109,115200,163445765,2110,2110,2110,2110,5
|
|
20250109,115100,163435215,2110,2110,2110,2110,0
|
|
20250109,115000,163435215,2110,2110,2110,2110,0
|
|
20250109,114900,163435215,2110,2110,2110,2110,0
|
|
20250109,114800,163435215,2110,2110,2110,2110,0
|
|
20250109,114700,163435215,2110,2110,2110,2110,5
|
|
20250109,114600,163424665,2110,2110,2110,2110,0
|
|
20250109,114500,163424665,2110,2110,2110,2110,36
|
|
20250109,114400,163348705,2110,2110,2110,2110,0
|
|
20250109,114300,163348705,2110,2110,2110,2110,5
|
|
20250109,114200,163338155,2110,2110,2110,2110,0
|
|
20250109,114100,163338155,2110,2110,2110,2110,0
|
|
20250109,114000,163338155,2110,2100,2110,2100,99
|
|
20250109,113900,163129925,2100,2100,2100,2100,40
|
|
20250109,113800,163045925,2100,2100,2100,2100,0
|
|
20250109,113700,163045925,2100,2100,2100,2100,950
|
|
20250109,113600,161050925,2115,2115,2115,2115,5
|
|
20250109,113500,161040350,2100,2100,2100,2100,342
|
|
20250109,113400,160322150,2100,2100,2100,2100,0
|
|
20250109,113300,160322150,2100,2100,2100,2100,0
|
|
20250109,113200,160322150,2100,2100,2100,2100,0
|
|
20250109,113100,160322150,2100,2100,2100,2100,0
|
|
20250109,113000,160322150,2100,2100,2100,2100,0
|
|
20250109,112900,160322150,2100,2100,2100,2100,0
|
|
20250109,112800,160322150,2100,2100,2100,2100,0
|
|
20250109,112700,160322150,2100,2100,2100,2100,0
|
|
20250109,112600,160322150,2100,2100,2100,2100,0
|
|
20250109,112500,160322150,2100,2100,2100,2100,0
|
|
20250109,112400,160322150,2100,2100,2100,2100,0
|
|
20250109,112300,160322150,2100,2100,2100,2100,0
|
|
20250109,112200,160322150,2100,2100,2100,2100,0
|
|
20250109,112100,160322150,2100,2100,2100,2100,0
|
|
20250109,112000,160322150,2100,2100,2100,2100,0
|
|
20250109,111900,160322150,2100,2100,2100,2100,0
|
|
20250109,111800,160322150,2100,2100,2100,2100,0
|
|
20250109,111700,160322150,2100,2100,2100,2100,0
|
|
20250109,111600,160322150,2100,2100,2100,2100,0
|
|
20250109,111500,160322150,2100,2100,2100,2100,0
|
|
20250109,111400,160322150,2100,2100,2100,2100,50
|
|
20250109,111300,160217150,2100,2100,2100,2100,0
|
|
20250109,111200,160217150,2100,2100,2100,2100,0
|
|
20250109,111100,160217150,2100,2100,2100,2100,0
|
|
20250109,111000,160217150,2100,2100,2100,2100,5
|
|
20250109,110900,160206650,2100,2100,2100,2100,0
|
|
20250109,110800,160206650,2100,2100,2100,2100,0
|
|
20250109,110700,160206650,2100,2100,2100,2100,0
|
|
20250109,110600,160206650,2100,2100,2100,2100,0
|
|
20250109,110500,160206650,2100,2100,2100,2100,0
|
|
20250109,110400,160206650,2100,2100,2100,2100,2
|
|
20250109,110300,160202450,2085,2100,2100,2085,202
|
|
20250109,110200,159781160,2090,2090,2090,2090,1566
|
|
20250109,110100,156508220,2090,2090,2090,2090,0
|
|
20250109,110000,156508220,2090,2090,2090,2090,0
|
|
20250109,105900,156508220,2090,2090,2090,2090,0
|
|
20250109,105800,156508220,2090,2090,2090,2090,900
|
|
20250109,105700,154627220,2090,2090,2090,2090,96
|
|
20250109,105600,154426580,2115,2115,2115,2115,0
|
|
20250109,105500,154426580,2115,2115,2115,2115,0
|
|
20250109,105400,154426580,2115,2115,2115,2115,0
|
|
20250109,105300,154426580,2115,2115,2115,2115,0
|
|
20250109,105200,154426580,2115,2115,2115,2115,0
|
|
20250109,105100,154426580,2115,2115,2115,2115,0
|
|
20250109,105000,154426580,2115,2115,2115,2115,0
|
|
20250109,104900,154426580,2115,2115,2115,2115,0
|
|
20250109,104800,154426580,2115,2115,2115,2115,6
|
|
20250109,104700,154413890,2095,2100,2100,2090,2888
|
|
20250109,104600,148363130,2115,2110,2115,2100,3066
|
|
20250109,104500,141918130,2110,2110,2110,2110,4
|
|
20250109,104400,141909690,2115,2115,2115,2115,680
|
|
20250109,104300,140471490,2115,2120,2120,2115,4268
|
|
20250109,104200,131440350,2135,2135,2135,2125,7299
|
|
20250109,104100,115883270,2135,2135,2135,2135,278
|
|
20250109,104000,115289740,2140,2140,2140,2140,20
|
|
20250109,103900,115246940,2140,2140,2140,2140,0
|
|
20250109,103800,115246940,2140,2140,2140,2140,0
|
|
20250109,103700,115246940,2140,2140,2140,2140,1
|
|
20250109,103600,115244800,2130,2130,2130,2130,100
|
|
20250109,103500,115031800,2140,2140,2140,2140,0
|
|
20250109,103400,115031800,2140,2140,2140,2140,0
|
|
20250109,103300,115031800,2140,2140,2140,2140,0
|
|
20250109,103200,115031800,2140,2140,2140,2140,0
|
|
20250109,103100,115031800,2140,2140,2140,2140,0
|
|
20250109,103000,115031800,2140,2140,2140,2140,295
|
|
20250109,102900,114400500,2140,2140,2140,2140,0
|
|
20250109,102800,114400500,2140,2140,2140,2140,505
|
|
20250109,102700,113319800,2145,2145,2145,2145,0
|
|
20250109,102600,113319800,2145,2145,2145,2145,0
|
|
20250109,102500,113319800,2145,2145,2145,2145,0
|
|
20250109,102400,113319800,2145,2145,2145,2145,0
|
|
20250109,102300,113319800,2145,2145,2145,2145,0
|
|
20250109,102200,113319800,2145,2145,2145,2145,0
|
|
20250109,102100,113319800,2145,2145,2145,2145,0
|
|
20250109,102000,113319800,2145,2145,2145,2145,4
|
|
20250109,101900,113311220,2145,2145,2145,2145,0
|
|
20250109,101800,113311220,2145,2145,2145,2145,0
|
|
20250109,101700,113311220,2145,2145,2145,2145,0
|
|
20250109,101600,113311220,2145,2145,2145,2145,0
|
|
20250109,101500,113311220,2145,2145,2145,2145,0
|
|
20250109,101400,113311220,2145,2145,2145,2145,0
|
|
20250109,101300,113311220,2145,2145,2145,2145,0
|
|
20250109,101200,113311220,2145,2145,2145,2145,0
|
|
20250109,101100,113311220,2145,2145,2145,2145,0
|
|
20250109,101000,113311220,2145,2145,2145,2145,0
|
|
20250109,100900,113311220,2145,2145,2145,2145,0
|
|
20250109,100800,113311220,2145,2145,2145,2145,0
|
|
20250109,100700,113311220,2145,2145,2145,2145,0
|
|
20250109,100600,113311220,2145,2145,2145,2145,100
|
|
20250109,100500,113096720,2125,2125,2125,2125,0
|
|
20250109,100400,113096720,2125,2145,2145,2125,8
|
|
20250109,100300,113079580,2145,2140,2145,2140,6
|
|
20250109,100200,113066720,2145,2145,2145,2145,1
|
|
20250109,100100,113064575,2140,2140,2140,2140,434
|
|
20250109,100000,112135815,2140,2140,2140,2140,0
|
|
20250109,095900,112135815,2140,2140,2140,2140,0
|
|
20250109,095800,112135815,2140,2140,2140,2140,0
|
|
20250109,095700,112135815,2140,2140,2140,2140,0
|
|
20250109,095600,112135815,2140,2140,2140,2140,0
|
|
20250109,095500,112135815,2140,2140,2140,2140,0
|
|
20250109,095400,112135815,2140,2140,2140,2140,0
|
|
20250109,095300,112135815,2140,2140,2140,2140,0
|
|
20250109,095200,112135815,2140,2140,2140,2140,0
|
|
20250109,095100,112135815,2140,2140,2140,2140,0
|
|
20250109,095000,112135815,2140,2140,2140,2140,0
|
|
20250109,094900,112135815,2140,2140,2140,2140,0
|
|
20250109,094800,112135815,2140,2140,2140,2140,0
|
|
20250109,094700,112135815,2140,2140,2140,2140,0
|
|
20250109,094600,112135815,2140,2140,2140,2140,0
|
|
20250109,094500,112135815,2140,2125,2140,2125,1159
|
|
20250109,094400,109671440,2125,2140,2140,2125,322
|
|
20250109,094300,108985690,2140,2140,2140,2140,0
|
|
20250109,094200,108985690,2140,2140,2140,2140,3
|
|
20250109,094100,108979270,2140,2140,2140,2140,0
|
|
20250109,094000,108979270,2140,2140,2140,2140,0
|
|
20250109,093900,108979270,2140,2140,2140,2140,0
|
|
20250109,093800,108979270,2140,2140,2140,2140,0
|
|
20250109,093700,108979270,2140,2140,2140,2140,0
|
|
20250109,093600,108979270,2140,2140,2140,2140,0
|
|
20250109,093500,108979270,2140,2140,2140,2140,100
|
|
20250109,093400,108765270,2140,2135,2140,2135,45
|
|
20250109,093300,108669180,2120,2120,2120,2120,100
|
|
20250109,093200,108457180,2135,2130,2135,2130,471
|
|
20250109,093100,107453660,2135,2135,2135,2135,0
|
|
20250109,093000,107453660,2135,2135,2135,2135,0
|
|
20250109,092900,107453660,2135,2135,2135,2135,0
|
|
20250109,092800,107453660,2135,2135,2135,2135,0
|
|
20250109,092700,107453660,2135,2115,2135,2115,38
|
|
20250109,092600,107372630,2115,2115,2115,2115,100
|
|
20250109,092500,107161130,2115,2115,2115,2115,0
|
|
20250109,092400,107161130,2115,2115,2115,2115,0
|
|
20250109,092300,107161130,2115,2135,2135,2115,45374
|
|
20250109,092200,11182430,2135,2135,2135,2135,0
|
|
20250109,092100,11182430,2135,2135,2135,2135,0
|
|
20250109,092000,11182430,2135,2135,2135,2135,0
|
|
20250109,091900,11182430,2135,2135,2135,2135,21
|
|
20250109,091800,11137595,2135,2135,2135,2135,0
|
|
20250109,091700,11137595,2135,2135,2135,2135,1
|
|
20250109,091600,11135460,2115,2115,2115,2115,2
|
|
20250109,091500,11131230,2120,2120,2120,2120,0
|
|
20250109,091400,11131230,2120,2120,2120,2120,0
|
|
20250109,091300,11131230,2120,2130,2130,2115,3030
|
|
20250109,091200,4710285,2130,2135,2135,2130,803
|
|
20250109,091100,2999885,2140,2140,2140,2140,0
|
|
20250109,091000,2999885,2140,2135,2140,2135,38
|
|
20250109,090900,2918740,2120,2120,2120,2120,199
|
|
20250109,090800,2496860,2135,2110,2135,2110,319
|
|
20250109,090700,1823265,2110,2110,2110,2110,1
|
|
20250109,090600,1821155,2125,2125,2125,2125,0
|
|
20250109,090500,1821155,2125,2125,2125,2125,1
|
|
20250109,090400,1819030,2130,2130,2130,2130,0
|
|
20250109,090300,1819030,2130,2130,2130,2130,0
|
|
20250109,090200,1819030,2130,2130,2130,2095,54
|
|
20250109,090100,1704150,2130,2095,2130,2075,254
|
|
20250109,090000,1173330,2135,2135,2135,2120,553
|