641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,203800,271128035,2320,2320,2320,2320,225
|
|
20250102,203700,271128035,2320,2320,2320,2320,0
|
|
20250102,203600,271128035,2320,2320,2320,2320,0
|
|
20250102,203500,271128035,2320,2320,2320,2320,0
|
|
20250102,203400,271128035,2320,2320,2320,2320,0
|
|
20250102,203300,271128035,2320,2320,2320,2320,0
|
|
20250102,203200,271128035,2320,2320,2320,2320,0
|
|
20250102,203100,271128035,2320,2320,2320,2320,0
|
|
20250102,203000,271128035,2320,2320,2320,2320,0
|
|
20250102,202900,271128035,2320,2320,2320,2320,0
|
|
20250102,202800,271128035,2320,2320,2320,2320,0
|
|
20250102,202700,271128035,2320,2320,2320,2320,0
|
|
20250102,202600,271128035,2320,2320,2320,2320,0
|
|
20250102,202500,271128035,2320,2320,2320,2320,0
|
|
20250102,202400,271128035,2320,2320,2320,2320,0
|
|
20250102,202300,271128035,2320,2320,2320,2320,0
|
|
20250102,202200,271128035,2320,2320,2320,2320,0
|
|
20250102,202100,271128035,2320,2320,2320,2320,0
|
|
20250102,202000,271128035,2320,2320,2320,2320,0
|
|
20250102,201900,271128035,2320,2320,2320,2320,0
|
|
20250102,201800,271128035,2320,2320,2320,2320,0
|
|
20250102,201700,271128035,2320,2320,2320,2320,0
|
|
20250102,201600,271128035,2320,2320,2320,2320,0
|
|
20250102,201500,271128035,2320,2320,2320,2320,0
|
|
20250102,201400,271128035,2320,2320,2320,2320,0
|
|
20250102,201300,271128035,2320,2320,2320,2320,0
|
|
20250102,201200,271128035,2320,2320,2320,2320,0
|
|
20250102,201100,271128035,2320,2320,2320,2320,0
|
|
20250102,201000,271128035,2320,2320,2320,2320,0
|
|
20250102,200900,271128035,2320,2320,2320,2320,0
|
|
20250102,200800,271128035,2320,2320,2320,2320,225
|
|
20250102,200700,271128035,2320,2320,2320,2320,0
|
|
20250102,200600,271128035,2320,2320,2320,2320,0
|
|
20250102,200500,271128035,2320,2320,2320,2320,0
|
|
20250102,200400,271128035,2320,2320,2320,2320,0
|
|
20250102,200300,271128035,2320,2320,2320,2320,0
|
|
20250102,200200,271128035,2320,2320,2320,2320,0
|
|
20250102,200100,271128035,2320,2320,2320,2320,0
|
|
20250102,200000,271128035,2320,2320,2320,2320,0
|
|
20250102,195900,271128035,2320,2320,2320,2320,0
|
|
20250102,195800,271128035,2320,2320,2320,2320,0
|
|
20250102,195700,271128035,2320,2320,2320,2320,0
|
|
20250102,195600,271128035,2320,2320,2320,2320,0
|
|
20250102,195500,271128035,2320,2320,2320,2320,0
|
|
20250102,195400,271128035,2320,2320,2320,2320,0
|
|
20250102,195300,271128035,2320,2320,2320,2320,0
|
|
20250102,195200,271128035,2320,2320,2320,2320,0
|
|
20250102,195100,271128035,2320,2320,2320,2320,0
|
|
20250102,195000,271128035,2320,2320,2320,2320,0
|
|
20250102,194900,271128035,2320,2320,2320,2320,0
|
|
20250102,194800,271128035,2320,2320,2320,2320,0
|
|
20250102,194700,271128035,2320,2320,2320,2320,0
|
|
20250102,194600,271128035,2320,2320,2320,2320,0
|
|
20250102,194500,271128035,2320,2320,2320,2320,0
|
|
20250102,194400,271128035,2320,2320,2320,2320,0
|
|
20250102,194300,271128035,2320,2320,2320,2320,0
|
|
20250102,194200,271128035,2320,2320,2320,2320,0
|
|
20250102,194100,271128035,2320,2320,2320,2320,0
|
|
20250102,194000,271128035,2320,2320,2320,2320,0
|
|
20250102,193900,271128035,2320,2320,2320,2320,0
|
|
20250102,193800,271128035,2320,2320,2320,2320,225
|
|
20250102,193700,271128035,2320,2320,2320,2320,0
|
|
20250102,193600,271128035,2320,2320,2320,2320,0
|
|
20250102,193500,271128035,2320,2320,2320,2320,0
|
|
20250102,193400,271128035,2320,2320,2320,2320,0
|
|
20250102,193300,271128035,2320,2320,2320,2320,0
|
|
20250102,193200,271128035,2320,2320,2320,2320,0
|
|
20250102,193100,271128035,2320,2320,2320,2320,0
|
|
20250102,193000,271128035,2320,2320,2320,2320,0
|
|
20250102,192900,271128035,2320,2320,2320,2320,0
|
|
20250102,192800,271128035,2320,2320,2320,2320,0
|
|
20250102,192700,271128035,2320,2320,2320,2320,0
|
|
20250102,192600,271128035,2320,2320,2320,2320,0
|
|
20250102,192500,271128035,2320,2320,2320,2320,0
|
|
20250102,192400,271128035,2320,2320,2320,2320,0
|
|
20250102,192300,271128035,2320,2320,2320,2320,0
|
|
20250102,192200,271128035,2320,2320,2320,2320,0
|
|
20250102,192100,271128035,2320,2320,2320,2320,0
|
|
20250102,192000,271128035,2320,2320,2320,2320,0
|
|
20250102,191900,271128035,2320,2320,2320,2320,0
|
|
20250102,191800,271128035,2320,2320,2320,2320,0
|
|
20250102,191700,271128035,2320,2320,2320,2320,0
|
|
20250102,191600,271128035,2320,2320,2320,2320,0
|
|
20250102,191500,271128035,2320,2320,2320,2320,0
|
|
20250102,191400,271128035,2320,2320,2320,2320,0
|
|
20250102,191300,271128035,2320,2320,2320,2320,0
|
|
20250102,191200,271128035,2320,2320,2320,2320,0
|
|
20250102,191100,271128035,2320,2320,2320,2320,0
|
|
20250102,191000,271128035,2320,2320,2320,2320,0
|
|
20250102,190900,271128035,2320,2320,2320,2320,0
|
|
20250102,190800,271128035,2320,2320,2320,2320,225
|
|
20250102,190700,271128035,2320,2320,2320,2320,0
|
|
20250102,190600,271128035,2320,2320,2320,2320,0
|
|
20250102,190500,271128035,2320,2320,2320,2320,0
|
|
20250102,190400,271128035,2320,2320,2320,2320,0
|
|
20250102,190300,271128035,2320,2320,2320,2320,0
|
|
20250102,190200,271128035,2320,2320,2320,2320,0
|
|
20250102,190100,271128035,2320,2320,2320,2320,0
|
|
20250102,190000,271128035,2320,2320,2320,2320,0
|
|
20250102,185900,271128035,2320,2320,2320,2320,0
|
|
20250102,185800,271128035,2320,2320,2320,2320,0
|
|
20250102,185700,271128035,2320,2320,2320,2320,0
|
|
20250102,185600,271128035,2320,2320,2320,2320,0
|
|
20250102,185500,271128035,2320,2320,2320,2320,0
|
|
20250102,185400,271128035,2320,2320,2320,2320,0
|
|
20250102,185300,271128035,2320,2320,2320,2320,0
|
|
20250102,185200,271128035,2320,2320,2320,2320,0
|
|
20250102,185100,271128035,2320,2320,2320,2320,0
|
|
20250102,185000,271128035,2320,2320,2320,2320,0
|
|
20250102,184900,271128035,2320,2320,2320,2320,0
|
|
20250102,184800,271128035,2320,2320,2320,2320,0
|
|
20250102,184700,271128035,2320,2320,2320,2320,0
|
|
20250102,184600,271128035,2320,2320,2320,2320,0
|
|
20250102,184500,271128035,2320,2320,2320,2320,0
|
|
20250102,184400,271128035,2320,2320,2320,2320,0
|
|
20250102,184300,271128035,2320,2320,2320,2320,0
|
|
20250102,184200,271128035,2320,2320,2320,2320,0
|
|
20250102,184100,271128035,2320,2320,2320,2320,0
|
|
20250102,184000,271128035,2320,2320,2320,2320,0
|
|
20250102,183900,271128035,2320,2320,2320,2320,0
|
|
20250102,183800,271128035,2320,2320,2320,2320,225
|
|
20250102,183700,271128035,2320,2320,2320,2320,0
|
|
20250102,183600,271128035,2320,2320,2320,2320,0
|
|
20250102,183500,271128035,2320,2320,2320,2320,0
|
|
20250102,183400,271128035,2320,2320,2320,2320,0
|
|
20250102,183300,271128035,2320,2320,2320,2320,0
|
|
20250102,183200,271128035,2320,2320,2320,2320,0
|
|
20250102,183100,271128035,2320,2320,2320,2320,0
|
|
20250102,183000,271128035,2320,2320,2320,2320,0
|
|
20250102,182900,271128035,2320,2320,2320,2320,0
|
|
20250102,182800,271128035,2320,2320,2320,2320,0
|
|
20250102,182700,271128035,2320,2320,2320,2320,0
|
|
20250102,182600,271128035,2320,2320,2320,2320,0
|
|
20250102,182500,271128035,2320,2320,2320,2320,0
|
|
20250102,182400,271128035,2320,2320,2320,2320,0
|
|
20250102,182300,271128035,2320,2320,2320,2320,0
|
|
20250102,182200,271128035,2320,2320,2320,2320,0
|
|
20250102,182100,271128035,2320,2320,2320,2320,0
|
|
20250102,182000,271128035,2320,2320,2320,2320,0
|
|
20250102,181900,271128035,2320,2320,2320,2320,0
|
|
20250102,181800,271128035,2320,2320,2320,2320,0
|
|
20250102,181700,271128035,2320,2320,2320,2320,0
|
|
20250102,181600,271128035,2320,2320,2320,2320,0
|
|
20250102,181500,271128035,2320,2320,2320,2320,0
|
|
20250102,181400,271128035,2320,2320,2320,2320,0
|
|
20250102,181300,271128035,2320,2320,2320,2320,0
|
|
20250102,181200,271128035,2320,2320,2320,2320,0
|
|
20250102,181100,271128035,2320,2320,2320,2320,0
|
|
20250102,181000,271128035,2320,2320,2320,2320,0
|
|
20250102,180900,271128035,2320,2320,2320,2320,0
|
|
20250102,180800,271128035,2320,2320,2320,2320,225
|
|
20250102,180700,271128035,2320,2320,2320,2320,0
|
|
20250102,180600,271128035,2320,2320,2320,2320,0
|
|
20250102,180500,271128035,2320,2320,2320,2320,0
|
|
20250102,180400,271128035,2320,2320,2320,2320,0
|
|
20250102,180300,271128035,2320,2320,2320,2320,0
|
|
20250102,180200,271128035,2320,2320,2320,2320,0
|
|
20250102,180100,271128035,2320,2320,2320,2320,0
|
|
20250102,180000,271128035,2320,2320,2320,2320,0
|
|
20250102,175900,271128035,2320,2320,2320,2320,0
|
|
20250102,175800,271128035,2320,2320,2320,2320,0
|
|
20250102,175700,271128035,2320,2320,2320,2320,0
|
|
20250102,175600,271128035,2320,2320,2320,2320,0
|
|
20250102,175500,271128035,2320,2320,2320,2320,0
|
|
20250102,175400,271128035,2320,2320,2320,2320,0
|
|
20250102,175300,271128035,2320,2320,2320,2320,0
|
|
20250102,175200,271128035,2320,2320,2320,2320,0
|
|
20250102,175100,271128035,2320,2320,2320,2320,0
|
|
20250102,175000,271128035,2320,2320,2320,2320,0
|
|
20250102,174900,271128035,2320,2320,2320,2320,0
|
|
20250102,174800,271128035,2320,2320,2320,2320,0
|
|
20250102,174700,271128035,2320,2320,2320,2320,0
|
|
20250102,174600,271128035,2320,2320,2320,2320,0
|
|
20250102,174500,271128035,2320,2320,2320,2320,0
|
|
20250102,174400,271128035,2320,2320,2320,2320,0
|
|
20250102,174300,271128035,2320,2320,2320,2320,0
|
|
20250102,174200,271128035,2320,2320,2320,2320,0
|
|
20250102,174100,271128035,2320,2320,2320,2320,0
|
|
20250102,174000,271128035,2320,2320,2320,2320,0
|
|
20250102,173900,271128035,2320,2320,2320,2320,0
|
|
20250102,173800,271128035,2320,2320,2320,2320,225
|
|
20250102,173700,271128035,2320,2320,2320,2320,0
|
|
20250102,173600,271128035,2320,2320,2320,2320,0
|
|
20250102,173500,271128035,2320,2320,2320,2320,0
|
|
20250102,173400,271128035,2320,2320,2320,2320,0
|
|
20250102,173300,271128035,2320,2320,2320,2320,0
|
|
20250102,173200,271128035,2320,2320,2320,2320,0
|
|
20250102,173100,271128035,2320,2320,2320,2320,0
|
|
20250102,173000,271128035,2320,2320,2320,2320,0
|
|
20250102,172900,271128035,2320,2320,2320,2320,0
|
|
20250102,172800,271128035,2320,2320,2320,2320,0
|
|
20250102,172700,271128035,2320,2320,2320,2320,0
|
|
20250102,172600,271128035,2320,2320,2320,2320,0
|
|
20250102,172500,271128035,2320,2320,2320,2320,0
|
|
20250102,172400,271128035,2320,2320,2320,2320,0
|
|
20250102,172300,271128035,2320,2320,2320,2320,0
|
|
20250102,172200,271128035,2320,2320,2320,2320,0
|
|
20250102,172100,271128035,2320,2320,2320,2320,0
|
|
20250102,172000,271128035,2320,2320,2320,2320,0
|
|
20250102,171900,271128035,2320,2320,2320,2320,0
|
|
20250102,171800,271128035,2320,2320,2320,2320,0
|
|
20250102,171700,271128035,2320,2320,2320,2320,0
|
|
20250102,171600,271128035,2320,2320,2320,2320,0
|
|
20250102,171500,271128035,2320,2320,2320,2320,0
|
|
20250102,171400,271128035,2320,2320,2320,2320,0
|
|
20250102,171300,271128035,2320,2320,2320,2320,0
|
|
20250102,171200,271128035,2320,2320,2320,2320,0
|
|
20250102,171100,271128035,2320,2320,2320,2320,0
|
|
20250102,171000,271128035,2320,2320,2320,2320,0
|
|
20250102,170900,271128035,2320,2320,2320,2320,0
|
|
20250102,170800,271128035,2320,2320,2320,2320,225
|
|
20250102,170700,271128035,2320,2320,2320,2320,0
|
|
20250102,170600,271128035,2320,2320,2320,2320,0
|
|
20250102,170500,271128035,2320,2320,2320,2320,0
|
|
20250102,170400,271128035,2320,2320,2320,2320,0
|
|
20250102,170300,271128035,2320,2320,2320,2320,0
|
|
20250102,170200,271128035,2320,2320,2320,2320,0
|
|
20250102,170100,271128035,2320,2320,2320,2320,0
|
|
20250102,170000,271128035,2320,2320,2320,2320,0
|
|
20250102,165900,271128035,2320,2320,2320,2320,0
|
|
20250102,165800,271128035,2320,2320,2320,2320,0
|
|
20250102,165700,271128035,2320,2320,2320,2320,0
|
|
20250102,165600,271128035,2320,2320,2320,2320,0
|
|
20250102,165500,271128035,2320,2320,2320,2320,0
|
|
20250102,165400,271128035,2320,2320,2320,2320,0
|
|
20250102,165300,271128035,2320,2320,2320,2320,0
|
|
20250102,165200,271128035,2320,2320,2320,2320,0
|
|
20250102,165100,271128035,2320,2320,2320,2320,0
|
|
20250102,165000,271128035,2320,2320,2320,2320,0
|
|
20250102,164900,271128035,2320,2320,2320,2320,0
|
|
20250102,164800,271128035,2320,2320,2320,2320,0
|
|
20250102,164700,271128035,2320,2320,2320,2320,0
|
|
20250102,164600,271128035,2320,2320,2320,2320,0
|
|
20250102,164500,271128035,2320,2320,2320,2320,0
|
|
20250102,164400,271128035,2320,2320,2320,2320,0
|
|
20250102,164300,271128035,2320,2320,2320,2320,0
|
|
20250102,164200,271128035,2320,2320,2320,2320,0
|
|
20250102,164100,271128035,2320,2320,2320,2320,0
|
|
20250102,164000,271128035,2320,2320,2320,2320,0
|
|
20250102,163900,271128035,2320,2320,2320,2320,0
|
|
20250102,163800,271128035,2320,2320,2320,2320,225
|
|
20250102,163700,271128035,2320,2320,2320,2320,0
|
|
20250102,163600,271128035,2320,2320,2320,2320,0
|
|
20250102,163500,271128035,2320,2320,2320,2320,0
|
|
20250102,163400,271128035,2320,2320,2320,2320,0
|
|
20250102,163300,271128035,2320,2320,2320,2320,0
|
|
20250102,163200,271128035,2320,2320,2320,2320,0
|
|
20250102,163100,271128035,2320,2320,2320,2320,0
|
|
20250102,163000,271128035,2320,2320,2320,2320,0
|
|
20250102,162900,271128035,2320,2320,2320,2320,0
|
|
20250102,162800,271128035,2320,2320,2320,2320,0
|
|
20250102,162700,271128035,2320,2320,2320,2320,0
|
|
20250102,162600,271128035,2320,2320,2320,2320,0
|
|
20250102,162500,271128035,2320,2320,2320,2320,0
|
|
20250102,162400,271128035,2320,2320,2320,2320,0
|
|
20250102,162300,271128035,2320,2320,2320,2320,0
|
|
20250102,162200,271128035,2320,2320,2320,2320,0
|
|
20250102,162100,271128035,2320,2320,2320,2320,0
|
|
20250102,162000,271128035,2320,2320,2320,2320,0
|
|
20250102,161900,271128035,2320,2320,2320,2320,0
|
|
20250102,161800,271128035,2320,2320,2320,2320,0
|
|
20250102,161700,271128035,2320,2320,2320,2320,0
|
|
20250102,161600,271128035,2320,2320,2320,2320,0
|
|
20250102,161500,271128035,2320,2320,2320,2320,0
|
|
20250102,161400,271128035,2320,2320,2320,2320,0
|
|
20250102,161300,271128035,2320,2320,2320,2320,0
|
|
20250102,161200,271128035,2320,2320,2320,2320,0
|
|
20250102,161100,271128035,2320,2320,2320,2320,0
|
|
20250102,161000,271128035,2320,2320,2320,2320,0
|
|
20250102,160900,271128035,2320,2320,2320,2320,0
|
|
20250102,160800,271128035,2320,2320,2320,2320,225
|
|
20250102,160700,271128035,2320,2320,2320,2320,0
|
|
20250102,160600,271128035,2320,2320,2320,2320,0
|
|
20250102,160500,271128035,2320,2320,2320,2320,0
|
|
20250102,160400,271128035,2320,2320,2320,2320,0
|
|
20250102,160300,271128035,2320,2320,2320,2320,0
|
|
20250102,160200,271128035,2320,2320,2320,2320,0
|
|
20250102,160100,271128035,2320,2320,2320,2320,0
|
|
20250102,160000,271128035,2320,2320,2320,2320,0
|
|
20250102,155900,271128035,2320,2320,2320,2320,0
|
|
20250102,155800,271128035,2320,2320,2320,2320,0
|
|
20250102,155700,271128035,2320,2320,2320,2320,0
|
|
20250102,155600,271128035,2320,2320,2320,2320,0
|
|
20250102,155500,271128035,2320,2320,2320,2320,0
|
|
20250102,155400,271128035,2320,2320,2320,2320,0
|
|
20250102,155300,271128035,2320,2320,2320,2320,0
|
|
20250102,155200,271128035,2320,2320,2320,2320,0
|
|
20250102,155100,271128035,2320,2320,2320,2320,0
|
|
20250102,155000,271128035,2320,2320,2320,2320,0
|
|
20250102,154900,271128035,2320,2320,2320,2320,0
|
|
20250102,154800,271128035,2320,2320,2320,2320,0
|
|
20250102,154700,271128035,2320,2320,2320,2320,0
|
|
20250102,154600,271128035,2320,2320,2320,2320,0
|
|
20250102,154500,271128035,2320,2320,2320,2320,0
|
|
20250102,154400,271128035,2320,2320,2320,2320,0
|
|
20250102,154300,271128035,2320,2320,2320,2320,0
|
|
20250102,154200,271128035,2320,2320,2320,2320,0
|
|
20250102,154100,271128035,2320,2320,2320,2320,0
|
|
20250102,154000,271128035,2320,2320,2320,2320,0
|
|
20250102,153900,271128035,2320,2320,2320,2320,0
|
|
20250102,153800,271128035,2320,2320,2320,2320,225
|
|
20250102,153700,271128035,2320,2320,2320,2320,0
|
|
20250102,153600,271128035,2320,2320,2320,2320,0
|
|
20250102,153500,271128035,2320,2320,2320,2320,0
|
|
20250102,153400,271128035,2320,2320,2320,2320,0
|
|
20250102,153300,271128035,2320,2320,2320,2320,0
|
|
20250102,153200,271128035,2320,2320,2320,2320,0
|
|
20250102,153100,271128035,2320,2320,2320,2320,0
|
|
20250102,153000,271128035,2320,2320,2320,2320,225
|
|
20250102,152900,270606035,2300,2300,2300,2300,0
|
|
20250102,152800,270606035,2300,2300,2300,2300,0
|
|
20250102,152700,270606035,2300,2300,2300,2300,0
|
|
20250102,152600,270606035,2300,2300,2300,2300,0
|
|
20250102,152500,270606035,2300,2300,2300,2300,0
|
|
20250102,152400,270606035,2300,2300,2300,2300,0
|
|
20250102,152300,270606035,2300,2300,2300,2300,0
|
|
20250102,152200,270606035,2300,2300,2300,2300,0
|
|
20250102,152100,270606035,2300,2300,2300,2300,0
|
|
20250102,152000,270606035,2300,2300,2300,2300,0
|
|
20250102,151900,270606035,2300,2315,2315,2300,703
|
|
20250102,151800,268988355,2315,2315,2315,2315,0
|
|
20250102,151700,268988355,2315,2315,2315,2315,30
|
|
20250102,151600,268918905,2315,2315,2315,2315,1
|
|
20250102,151500,268916590,2305,2305,2305,2305,1584
|
|
20250102,151400,265265470,2315,2315,2315,2315,1
|
|
20250102,151300,265263155,2310,2310,2310,2310,0
|
|
20250102,151200,265263155,2310,2310,2310,2310,0
|
|
20250102,151100,265263155,2310,2310,2310,2310,20
|
|
20250102,151000,265216955,2310,2310,2310,2310,0
|
|
20250102,150900,265216955,2310,2310,2310,2310,551
|
|
20250102,150800,263944145,2310,2310,2310,2310,0
|
|
20250102,150700,263944145,2310,2310,2310,2310,868
|
|
20250102,150600,261939065,2310,2310,2310,2310,10
|
|
20250102,150500,261915965,2305,2305,2305,2305,50
|
|
20250102,150400,261800715,2305,2320,2320,2305,215
|
|
20250102,150300,261305110,2320,2320,2320,2320,10
|
|
20250102,150200,261281910,2320,2315,2320,2305,4752
|
|
20250102,150100,250314850,2315,2315,2315,2315,0
|
|
20250102,150000,250314850,2315,2315,2315,2315,0
|
|
20250102,145900,250314850,2315,2315,2315,2315,0
|
|
20250102,145800,250314850,2315,2315,2315,2315,0
|
|
20250102,145700,250314850,2315,2315,2315,2315,0
|
|
20250102,145600,250314850,2315,2315,2315,2315,1300
|
|
20250102,145500,247305350,2315,2315,2315,2315,70
|
|
20250102,145400,247143300,2320,2320,2320,2320,0
|
|
20250102,145300,247143300,2320,2320,2320,2320,0
|
|
20250102,145200,247143300,2320,2320,2320,2320,0
|
|
20250102,145100,247143300,2320,2320,2320,2320,10
|
|
20250102,145000,247120100,2320,2320,2320,2320,0
|
|
20250102,144900,247120100,2320,2320,2320,2320,245
|
|
20250102,144800,246551700,2320,2320,2320,2320,0
|
|
20250102,144700,246551700,2320,2320,2320,2320,252
|
|
20250102,144600,245967060,2320,2320,2320,2320,0
|
|
20250102,144500,245967060,2320,2320,2320,2320,0
|
|
20250102,144400,245967060,2320,2320,2320,2320,0
|
|
20250102,144300,245967060,2320,2320,2320,2320,0
|
|
20250102,144200,245967060,2320,2320,2320,2320,0
|
|
20250102,144100,245967060,2320,2320,2320,2320,0
|
|
20250102,144000,245967060,2320,2320,2320,2315,564
|
|
20250102,143900,244661085,2320,2320,2320,2320,0
|
|
20250102,143800,244661085,2320,2320,2320,2320,0
|
|
20250102,143700,244661085,2320,2320,2320,2320,0
|
|
20250102,143600,244661085,2320,2320,2320,2320,299
|
|
20250102,143500,243967405,2320,2320,2320,2320,0
|
|
20250102,143400,243967405,2320,2320,2320,2315,1097
|
|
20250102,143300,241426365,2320,2320,2320,2320,24
|
|
20250102,143200,241370685,2320,2320,2320,2320,151
|
|
20250102,143100,241020365,2325,2325,2325,2325,0
|
|
20250102,143000,241020365,2325,2325,2325,2325,0
|
|
20250102,142900,241020365,2325,2325,2325,2325,1000
|
|
20250102,142800,238695365,2325,2325,2325,2325,0
|
|
20250102,142700,238695365,2325,2325,2325,2325,0
|
|
20250102,142600,238695365,2325,2325,2325,2325,0
|
|
20250102,142500,238695365,2325,2325,2325,2325,11
|
|
20250102,142400,238669790,2325,2320,2325,2320,1588
|
|
20250102,142300,234985625,2320,2320,2320,2320,20
|
|
20250102,142200,234939225,2320,2320,2320,2320,1
|
|
20250102,142100,234936905,2320,2320,2320,2320,2
|
|
20250102,142000,234932265,2310,2310,2310,2310,3580
|
|
20250102,141900,226662465,2310,2310,2310,2310,22
|
|
20250102,141800,226611645,2315,2315,2315,2315,0
|
|
20250102,141700,226611645,2315,2315,2315,2315,0
|
|
20250102,141600,226611645,2315,2315,2315,2315,0
|
|
20250102,141500,226611645,2315,2315,2315,2315,5
|
|
20250102,141400,226600070,2305,2305,2305,2305,0
|
|
20250102,141300,226600070,2305,2305,2305,2305,0
|
|
20250102,141200,226600070,2305,2305,2305,2305,0
|
|
20250102,141100,226600070,2305,2305,2305,2305,0
|
|
20250102,141000,226600070,2305,2305,2305,2305,0
|
|
20250102,140900,226600070,2305,2310,2310,2305,644
|
|
20250102,140800,225113455,2305,2305,2305,2305,0
|
|
20250102,140700,225113455,2305,2310,2310,2305,697
|
|
20250102,140600,223505700,2325,2325,2325,2325,1
|
|
20250102,140500,223503375,2310,2325,2325,2310,1139
|
|
20250102,140400,220871235,2310,2310,2310,2310,306
|
|
20250102,140300,220164375,2315,2315,2315,2315,1003
|
|
20250102,140200,217842430,2315,2325,2325,2315,12160
|
|
20250102,140100,189626875,2325,2325,2325,2325,0
|
|
20250102,140000,189626875,2325,2325,2325,2325,217
|
|
20250102,135900,189122350,2330,2330,2330,2330,0
|
|
20250102,135800,189122350,2330,2330,2330,2330,0
|
|
20250102,135700,189122350,2330,2330,2330,2330,0
|
|
20250102,135600,189122350,2330,2330,2330,2330,40
|
|
20250102,135500,189029150,2330,2330,2330,2330,0
|
|
20250102,135400,189029150,2330,2330,2330,2330,0
|
|
20250102,135300,189029150,2330,2330,2330,2330,0
|
|
20250102,135200,189029150,2330,2330,2330,2330,1
|
|
20250102,135100,189026820,2325,2325,2325,2325,106
|
|
20250102,135000,188780370,2330,2330,2330,2330,0
|
|
20250102,134900,188780370,2330,2330,2330,2330,1
|
|
20250102,134800,188778040,2330,2330,2330,2330,0
|
|
20250102,134700,188778040,2330,2330,2330,2330,0
|
|
20250102,134600,188778040,2330,2330,2330,2330,0
|
|
20250102,134500,188778040,2330,2330,2330,2330,0
|
|
20250102,134400,188778040,2330,2330,2330,2330,631
|
|
20250102,134300,187307810,2325,2325,2325,2325,0
|
|
20250102,134200,187307810,2325,2325,2325,2325,67
|
|
20250102,134100,187152035,2325,2325,2325,2325,22
|
|
20250102,134000,187100885,2325,2325,2325,2325,0
|
|
20250102,133900,187100885,2325,2325,2325,2325,438
|
|
20250102,133800,186082535,2325,2325,2325,2325,0
|
|
20250102,133700,186082535,2325,2325,2325,2325,50
|
|
20250102,133600,185966285,2330,2330,2330,2330,7
|
|
20250102,133500,185949975,2325,2325,2325,2325,55
|
|
20250102,133400,185822100,2325,2325,2325,2325,643
|
|
20250102,133300,184327125,2330,2330,2330,2330,0
|
|
20250102,133200,184327125,2330,2330,2330,2330,0
|
|
20250102,133100,184327125,2330,2330,2330,2330,1
|
|
20250102,133000,184324795,2325,2325,2325,2325,0
|
|
20250102,132900,184324795,2325,2325,2325,2325,0
|
|
20250102,132800,184324795,2325,2325,2325,2325,0
|
|
20250102,132700,184324795,2325,2325,2325,2325,0
|
|
20250102,132600,184324795,2325,2330,2330,2325,59
|
|
20250102,132500,184187575,2330,2330,2330,2330,0
|
|
20250102,132400,184187575,2330,2330,2330,2330,0
|
|
20250102,132300,184187575,2330,2330,2330,2330,0
|
|
20250102,132200,184187575,2330,2330,2330,2330,475
|
|
20250102,132100,183080825,2330,2330,2330,2330,200
|
|
20250102,132000,182614825,2325,2325,2325,2325,110
|
|
20250102,131900,182359075,2325,2330,2330,2325,100
|
|
20250102,131800,182126275,2330,2330,2330,2330,101
|
|
20250102,131700,181890945,2330,2330,2330,2330,200
|
|
20250102,131600,181424945,2330,2335,2335,2330,241
|
|
20250102,131500,180863410,2330,2330,2330,2330,0
|
|
20250102,131400,180863410,2330,2330,2330,2330,0
|
|
20250102,131300,180863410,2330,2330,2330,2330,160
|
|
20250102,131200,180490610,2330,2330,2330,2330,0
|
|
20250102,131100,180490610,2330,2330,2330,2330,569
|
|
20250102,131000,179164840,2335,2335,2335,2335,0
|
|
20250102,130900,179164840,2335,2335,2335,2335,70
|
|
20250102,130800,179001390,2335,2335,2335,2335,0
|
|
20250102,130700,179001390,2335,2335,2335,2335,0
|
|
20250102,130600,179001390,2335,2335,2335,2335,30
|
|
20250102,130500,178931340,2340,2340,2340,2340,10
|
|
20250102,130400,178907940,2340,2340,2340,2340,15
|
|
20250102,130300,178872840,2340,2335,2340,2335,34
|
|
20250102,130200,178793375,2330,2330,2330,2330,238
|
|
20250102,130100,178238835,2330,2330,2330,2330,74
|
|
20250102,130000,178066415,2335,2335,2335,2335,3
|
|
20250102,125900,178059410,2335,2335,2335,2335,0
|
|
20250102,125800,178059410,2335,2335,2335,2335,0
|
|
20250102,125700,178059410,2335,2335,2335,2335,20
|
|
20250102,125600,178012710,2335,2335,2335,2335,0
|
|
20250102,125500,178012710,2335,2335,2335,2335,0
|
|
20250102,125400,178012710,2335,2335,2335,2335,2
|
|
20250102,125300,178008040,2335,2335,2335,2335,0
|
|
20250102,125200,178008040,2335,2335,2335,2335,1
|
|
20250102,125100,178005705,2335,2335,2335,2335,0
|
|
20250102,125000,178005705,2335,2335,2335,2335,189
|
|
20250102,124900,177564390,2335,2335,2335,2335,0
|
|
20250102,124800,177564390,2335,2335,2335,2335,0
|
|
20250102,124700,177564390,2335,2335,2335,2335,0
|
|
20250102,124600,177564390,2335,2335,2335,2335,0
|
|
20250102,124500,177564390,2335,2335,2335,2335,1
|
|
20250102,124400,177562055,2325,2325,2325,2325,13
|
|
20250102,124300,177531830,2325,2325,2325,2325,0
|
|
20250102,124200,177531830,2325,2325,2325,2325,500
|
|
20250102,124100,176369330,2340,2340,2340,2340,11
|
|
20250102,124000,176343590,2325,2325,2325,2325,0
|
|
20250102,123900,176343590,2325,2325,2325,2325,6
|
|
20250102,123800,176329640,2325,2325,2325,2325,2000
|
|
20250102,123700,171679640,2340,2340,2340,2340,0
|
|
20250102,123600,171679640,2340,2340,2340,2340,0
|
|
20250102,123500,171679640,2340,2340,2340,2340,1
|
|
20250102,123400,171677300,2325,2325,2325,2325,0
|
|
20250102,123300,171677300,2325,2325,2325,2325,1
|
|
20250102,123200,171674975,2340,2340,2340,2340,0
|
|
20250102,123100,171674975,2340,2340,2340,2340,1
|
|
20250102,123000,171672635,2325,2325,2325,2325,0
|
|
20250102,122900,171672635,2325,2330,2330,2325,2749
|
|
20250102,122800,165281185,2330,2335,2335,2330,2771
|
|
20250102,122700,158824745,2335,2335,2335,2335,0
|
|
20250102,122600,158824745,2335,2335,2335,2335,13
|
|
20250102,122500,158794390,2335,2335,2335,2335,186
|
|
20250102,122400,158360080,2340,2340,2340,2340,0
|
|
20250102,122300,158360080,2340,2340,2340,2340,0
|
|
20250102,122200,158360080,2340,2340,2340,2340,0
|
|
20250102,122100,158360080,2340,2340,2340,2340,0
|
|
20250102,122000,158360080,2340,2340,2340,2340,0
|
|
20250102,121900,158360080,2340,2340,2340,2340,1
|
|
20250102,121800,158357740,2335,2335,2335,2335,0
|
|
20250102,121700,158357740,2335,2335,2335,2335,611
|
|
20250102,121600,156931055,2335,2335,2335,2335,1
|
|
20250102,121500,156928720,2335,2335,2335,2335,0
|
|
20250102,121400,156928720,2335,2340,2340,2335,500
|
|
20250102,121300,155759970,2340,2340,2340,2340,0
|
|
20250102,121200,155759970,2340,2340,2340,2340,1
|
|
20250102,121100,155757630,2330,2335,2335,2330,66
|
|
20250102,121000,155603820,2330,2335,2335,2330,11
|
|
20250102,120900,155578145,2335,2335,2335,2335,30
|
|
20250102,120800,155508095,2335,2335,2335,2335,5
|
|
20250102,120700,155496420,2335,2335,2335,2335,0
|
|
20250102,120600,155496420,2335,2335,2335,2335,67
|
|
20250102,120500,155339975,2335,2335,2335,2335,0
|
|
20250102,120400,155339975,2335,2335,2335,2335,1
|
|
20250102,120300,155337640,2340,2340,2340,2340,0
|
|
20250102,120200,155337640,2340,2340,2340,2340,1
|
|
20250102,120100,155335300,2345,2345,2345,2345,0
|
|
20250102,120000,155335300,2345,2340,2345,2340,31
|
|
20250102,115900,155262755,2345,2345,2345,2345,0
|
|
20250102,115800,155262755,2345,2345,2345,2345,0
|
|
20250102,115700,155262755,2345,2345,2345,2345,0
|
|
20250102,115600,155262755,2345,2340,2345,2340,3225
|
|
20250102,115500,147710075,2340,2330,2340,2330,61
|
|
20250102,115400,147567345,2340,2340,2340,2340,0
|
|
20250102,115300,147567345,2340,2340,2340,2340,0
|
|
20250102,115200,147567345,2340,2340,2340,2340,0
|
|
20250102,115100,147567345,2340,2330,2340,2330,51
|
|
20250102,115000,147448505,2330,2330,2330,2330,5
|
|
20250102,114900,147436855,2330,2330,2330,2330,500
|
|
20250102,114800,146271855,2325,2325,2325,2325,0
|
|
20250102,114700,146271855,2325,2325,2325,2325,10
|
|
20250102,114600,146248605,2330,2330,2330,2330,0
|
|
20250102,114500,146248605,2330,2330,2330,2330,238
|
|
20250102,114400,145694065,2330,2335,2340,2330,205
|
|
20250102,114300,145215290,2340,2340,2340,2340,0
|
|
20250102,114200,145215290,2340,2340,2340,2340,0
|
|
20250102,114100,145215290,2340,2340,2340,2340,0
|
|
20250102,114000,145215290,2340,2340,2340,2340,0
|
|
20250102,113900,145215290,2340,2340,2345,2340,511
|
|
20250102,113800,144019500,2340,2330,2340,2330,402
|
|
20250102,113700,143082830,2325,2325,2325,2325,1004
|
|
20250102,113600,140748530,2330,2330,2330,2330,430
|
|
20250102,113500,139746630,2325,2330,2330,2325,1100
|
|
20250102,113400,137185130,2330,2335,2335,2330,4004
|
|
20250102,113300,127855790,2335,2345,2345,2335,9032
|
|
20250102,113200,106750750,2340,2345,2345,2340,193
|
|
20250102,113100,106298275,2345,2345,2345,2345,35
|
|
20250102,113000,106216200,2350,2350,2350,2350,19
|
|
20250102,112900,106171550,2350,2350,2350,2350,0
|
|
20250102,112800,106171550,2350,2350,2350,2350,1
|
|
20250102,112700,106169200,2350,2350,2350,2350,0
|
|
20250102,112600,106169200,2350,2350,2350,2340,2694
|
|
20250102,112500,99850790,2350,2345,2350,2345,2586
|
|
20250102,112400,93776855,2340,2320,2345,2320,695
|
|
20250102,112300,92149985,2345,2345,2345,2345,10
|
|
20250102,112200,92126535,2345,2345,2345,2345,743
|
|
20250102,112100,90384200,2345,2325,2345,2325,1382
|
|
20250102,112000,87164450,2345,2345,2345,2345,0
|
|
20250102,111900,87164450,2345,2345,2345,2345,3
|
|
20250102,111800,87157415,2325,2325,2325,2325,10
|
|
20250102,111700,87134165,2345,2350,2350,2325,426
|
|
20250102,111600,86136880,2345,2345,2345,2345,682
|
|
20250102,111500,84537590,2335,2335,2340,2335,682
|
|
20250102,111400,82944120,2350,2345,2350,2335,479
|
|
20250102,111300,81818505,2345,2335,2345,2335,964
|
|
20250102,111200,79562100,2330,2320,2335,2320,153
|
|
20250102,111100,79205235,2320,2340,2340,2320,35
|
|
20250102,111000,79123535,2340,2315,2345,2315,2514
|
|
20250102,110900,73266090,2310,2310,2310,2310,100
|
|
20250102,110800,73035090,2305,2295,2305,2295,1873
|
|
20250102,110700,68728110,2290,2290,2290,2290,46
|
|
20250102,110600,68622770,2285,2285,2285,2285,10
|
|
20250102,110500,68599920,2285,2285,2285,2285,200
|
|
20250102,110400,68142920,2285,2280,2285,2280,2001
|
|
20250102,110300,63580635,2280,2280,2280,2280,59
|
|
20250102,110200,63446115,2275,2280,2280,2275,2110
|
|
20250102,110100,58645315,2275,2270,2275,2270,238
|
|
20250102,110000,58104520,2265,2255,2265,2255,2732
|
|
20250102,105900,51941090,2250,2250,2250,2250,353
|
|
20250102,105800,51146840,2245,2250,2250,2245,320
|
|
20250102,105700,50428340,2250,2250,2250,2250,5
|
|
20250102,105600,50417090,2250,2250,2250,2250,2
|
|
20250102,105500,50412590,2245,2245,2245,2245,1114
|
|
20250102,105400,47911660,2235,2245,2245,2235,13
|
|
20250102,105300,47882485,2245,2245,2245,2245,15
|
|
20250102,105200,47848810,2245,2245,2245,2245,10
|
|
20250102,105100,47826360,2245,2235,2245,2235,21
|
|
20250102,105000,47779415,2235,2235,2245,2230,78
|
|
20250102,104900,47605295,2245,2245,2245,2245,1
|
|
20250102,104800,47603050,2230,2230,2230,2230,10
|
|
20250102,104700,47580750,2230,2235,2235,2230,419
|
|
20250102,104600,46646270,2235,2245,2245,2235,948
|
|
20250102,104500,44527290,2255,2255,2255,2255,0
|
|
20250102,104400,44527290,2255,2235,2255,2235,59
|
|
20250102,104300,44394545,2255,2255,2255,2255,1
|
|
20250102,104200,44392290,2240,2240,2240,2240,21
|
|
20250102,104100,44345250,2240,2240,2240,2240,0
|
|
20250102,104000,44345250,2240,2240,2240,2240,37
|
|
20250102,103900,44262370,2235,2235,2240,2235,220
|
|
20250102,103800,43770610,2235,2240,2240,2235,971
|
|
20250102,103700,41600380,2240,2240,2240,2240,0
|
|
20250102,103600,41600380,2240,2240,2240,2240,5
|
|
20250102,103500,41589180,2240,2240,2240,2240,770
|
|
20250102,103400,39864380,2255,2255,2255,2255,1
|
|
20250102,103300,39862125,2255,2255,2255,2255,0
|
|
20250102,103200,39862125,2255,2255,2255,2255,11
|
|
20250102,103100,39837320,2240,2240,2240,2240,3
|
|
20250102,103000,39830600,2240,2245,2245,2240,447
|
|
20250102,102900,38827185,2245,2245,2245,2245,0
|
|
20250102,102800,38827185,2245,2240,2245,2240,48
|
|
20250102,102700,38719445,2245,2245,2245,2245,16
|
|
20250102,102600,38683525,2245,2255,2255,2240,5
|
|
20250102,102500,38672305,2240,2240,2240,2240,0
|
|
20250102,102400,38672305,2240,2240,2240,2240,2000
|
|
20250102,102300,34192305,2245,2245,2245,2245,0
|
|
20250102,102200,34192305,2245,2245,2245,2245,2000
|
|
20250102,102100,29702305,2255,2255,2255,2255,184
|
|
20250102,102000,29287385,2265,2265,2265,2265,0
|
|
20250102,101900,29287385,2265,2265,2265,2265,200
|
|
20250102,101800,28834385,2255,2260,2265,2255,2232
|
|
20250102,101700,23800050,2250,2250,2250,2250,0
|
|
20250102,101600,23800050,2250,2250,2250,2250,922
|
|
20250102,101500,21725550,2240,2240,2240,2235,4015
|
|
20250102,101400,12732025,2240,2240,2240,2240,21
|
|
20250102,101300,12684985,2240,2240,2240,2240,1116
|
|
20250102,101200,10185145,2240,2235,2240,2230,201
|
|
20250102,101100,9736825,2235,2235,2235,2235,0
|
|
20250102,101000,9736825,2235,2240,2240,2235,30
|
|
20250102,100900,9669765,2240,2240,2240,2240,54
|
|
20250102,100800,9548805,2245,2245,2245,2240,451
|
|
20250102,100700,8536890,2245,2245,2245,2245,0
|
|
20250102,100600,8536890,2245,2245,2250,2240,1476
|
|
20250102,100500,5223175,2245,2245,2245,2245,20
|
|
20250102,100400,5178275,2245,2250,2250,2245,95
|
|
20250102,100300,4964750,2275,2275,2275,2275,0
|
|
20250102,100200,4964750,2275,2250,2275,2240,64
|
|
20250102,100100,4820915,2250,2260,2260,2250,1673
|
|
20250102,100000,1056455,2295,2300,2300,2255,464
|