698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,213500,26558805,2010,2010,2010,2010,1
|
|
20250102,213400,26558805,2010,2010,2010,2010,0
|
|
20250102,213300,26558805,2010,2010,2010,2010,0
|
|
20250102,213200,26558805,2010,2010,2010,2010,0
|
|
20250102,213100,26558805,2010,2010,2010,2010,0
|
|
20250102,213000,26558805,2010,2010,2010,2010,0
|
|
20250102,212900,26558805,2010,2010,2010,2010,0
|
|
20250102,212800,26558805,2010,2010,2010,2010,0
|
|
20250102,212700,26558805,2010,2010,2010,2010,0
|
|
20250102,212600,26558805,2010,2010,2010,2010,0
|
|
20250102,212500,26558805,2010,2010,2010,2010,0
|
|
20250102,212400,26558805,2010,2010,2010,2010,0
|
|
20250102,212300,26558805,2010,2010,2010,2010,0
|
|
20250102,212200,26558805,2010,2010,2010,2010,0
|
|
20250102,212100,26558805,2010,2010,2010,2010,0
|
|
20250102,212000,26558805,2010,2010,2010,2010,0
|
|
20250102,211900,26558805,2010,2010,2010,2010,0
|
|
20250102,211800,26558805,2010,2010,2010,2010,0
|
|
20250102,211700,26558805,2010,2010,2010,2010,0
|
|
20250102,211600,26558805,2010,2010,2010,2010,0
|
|
20250102,211500,26558805,2010,2010,2010,2010,0
|
|
20250102,211400,26558805,2010,2010,2010,2010,0
|
|
20250102,211300,26558805,2010,2010,2010,2010,0
|
|
20250102,211200,26558805,2010,2010,2010,2010,0
|
|
20250102,211100,26558805,2010,2010,2010,2010,0
|
|
20250102,211000,26558805,2010,2010,2010,2010,0
|
|
20250102,210900,26558805,2010,2010,2010,2010,0
|
|
20250102,210800,26558805,2010,2010,2010,2010,0
|
|
20250102,210700,26558805,2010,2010,2010,2010,0
|
|
20250102,210600,26558805,2010,2010,2010,2010,0
|
|
20250102,210500,26558805,2010,2010,2010,2010,1
|
|
20250102,210400,26558805,2010,2010,2010,2010,0
|
|
20250102,210300,26558805,2010,2010,2010,2010,0
|
|
20250102,210200,26558805,2010,2010,2010,2010,0
|
|
20250102,210100,26558805,2010,2010,2010,2010,0
|
|
20250102,210000,26558805,2010,2010,2010,2010,0
|
|
20250102,205900,26558805,2010,2010,2010,2010,0
|
|
20250102,205800,26558805,2010,2010,2010,2010,0
|
|
20250102,205700,26558805,2010,2010,2010,2010,0
|
|
20250102,205600,26558805,2010,2010,2010,2010,0
|
|
20250102,205500,26558805,2010,2010,2010,2010,0
|
|
20250102,205400,26558805,2010,2010,2010,2010,0
|
|
20250102,205300,26558805,2010,2010,2010,2010,0
|
|
20250102,205200,26558805,2010,2010,2010,2010,0
|
|
20250102,205100,26558805,2010,2010,2010,2010,0
|
|
20250102,205000,26558805,2010,2010,2010,2010,0
|
|
20250102,204900,26558805,2010,2010,2010,2010,0
|
|
20250102,204800,26558805,2010,2010,2010,2010,0
|
|
20250102,204700,26558805,2010,2010,2010,2010,0
|
|
20250102,204600,26558805,2010,2010,2010,2010,0
|
|
20250102,204500,26558805,2010,2010,2010,2010,0
|
|
20250102,204400,26558805,2010,2010,2010,2010,0
|
|
20250102,204300,26558805,2010,2010,2010,2010,0
|
|
20250102,204200,26558805,2010,2010,2010,2010,0
|
|
20250102,204100,26558805,2010,2010,2010,2010,0
|
|
20250102,204000,26558805,2010,2010,2010,2010,0
|
|
20250102,203900,26558805,2010,2010,2010,2010,0
|
|
20250102,203800,26558805,2010,2010,2010,2010,0
|
|
20250102,203700,26558805,2010,2010,2010,2010,0
|
|
20250102,203600,26558805,2010,2010,2010,2010,0
|
|
20250102,203500,26558805,2010,2010,2010,2010,1
|
|
20250102,203400,26558805,2010,2010,2010,2010,0
|
|
20250102,203300,26558805,2010,2010,2010,2010,0
|
|
20250102,203200,26558805,2010,2010,2010,2010,0
|
|
20250102,203100,26558805,2010,2010,2010,2010,0
|
|
20250102,203000,26558805,2010,2010,2010,2010,0
|
|
20250102,202900,26558805,2010,2010,2010,2010,0
|
|
20250102,202800,26558805,2010,2010,2010,2010,0
|
|
20250102,202700,26558805,2010,2010,2010,2010,0
|
|
20250102,202600,26558805,2010,2010,2010,2010,0
|
|
20250102,202500,26558805,2010,2010,2010,2010,0
|
|
20250102,202400,26558805,2010,2010,2010,2010,0
|
|
20250102,202300,26558805,2010,2010,2010,2010,0
|
|
20250102,202200,26558805,2010,2010,2010,2010,0
|
|
20250102,202100,26558805,2010,2010,2010,2010,0
|
|
20250102,202000,26558805,2010,2010,2010,2010,0
|
|
20250102,201900,26558805,2010,2010,2010,2010,0
|
|
20250102,201800,26558805,2010,2010,2010,2010,0
|
|
20250102,201700,26558805,2010,2010,2010,2010,0
|
|
20250102,201600,26558805,2010,2010,2010,2010,0
|
|
20250102,201500,26558805,2010,2010,2010,2010,0
|
|
20250102,201400,26558805,2010,2010,2010,2010,0
|
|
20250102,201300,26558805,2010,2010,2010,2010,0
|
|
20250102,201200,26558805,2010,2010,2010,2010,0
|
|
20250102,201100,26558805,2010,2010,2010,2010,0
|
|
20250102,201000,26558805,2010,2010,2010,2010,0
|
|
20250102,200900,26558805,2010,2010,2010,2010,0
|
|
20250102,200800,26558805,2010,2010,2010,2010,0
|
|
20250102,200700,26558805,2010,2010,2010,2010,0
|
|
20250102,200600,26558805,2010,2010,2010,2010,0
|
|
20250102,200500,26558805,2010,2010,2010,2010,1
|
|
20250102,200400,26558805,2010,2010,2010,2010,0
|
|
20250102,200300,26558805,2010,2010,2010,2010,0
|
|
20250102,200200,26558805,2010,2010,2010,2010,0
|
|
20250102,200100,26558805,2010,2010,2010,2010,0
|
|
20250102,200000,26558805,2010,2010,2010,2010,0
|
|
20250102,195900,26558805,2010,2010,2010,2010,0
|
|
20250102,195800,26558805,2010,2010,2010,2010,0
|
|
20250102,195700,26558805,2010,2010,2010,2010,0
|
|
20250102,195600,26558805,2010,2010,2010,2010,0
|
|
20250102,195500,26558805,2010,2010,2010,2010,0
|
|
20250102,195400,26558805,2010,2010,2010,2010,0
|
|
20250102,195300,26558805,2010,2010,2010,2010,0
|
|
20250102,195200,26558805,2010,2010,2010,2010,0
|
|
20250102,195100,26558805,2010,2010,2010,2010,0
|
|
20250102,195000,26558805,2010,2010,2010,2010,0
|
|
20250102,194900,26558805,2010,2010,2010,2010,0
|
|
20250102,194800,26558805,2010,2010,2010,2010,0
|
|
20250102,194700,26558805,2010,2010,2010,2010,0
|
|
20250102,194600,26558805,2010,2010,2010,2010,0
|
|
20250102,194500,26558805,2010,2010,2010,2010,0
|
|
20250102,194400,26558805,2010,2010,2010,2010,0
|
|
20250102,194300,26558805,2010,2010,2010,2010,0
|
|
20250102,194200,26558805,2010,2010,2010,2010,0
|
|
20250102,194100,26558805,2010,2010,2010,2010,0
|
|
20250102,194000,26558805,2010,2010,2010,2010,0
|
|
20250102,193900,26558805,2010,2010,2010,2010,0
|
|
20250102,193800,26558805,2010,2010,2010,2010,0
|
|
20250102,193700,26558805,2010,2010,2010,2010,0
|
|
20250102,193600,26558805,2010,2010,2010,2010,0
|
|
20250102,193500,26558805,2010,2010,2010,2010,1
|
|
20250102,193400,26558805,2010,2010,2010,2010,0
|
|
20250102,193300,26558805,2010,2010,2010,2010,0
|
|
20250102,193200,26558805,2010,2010,2010,2010,0
|
|
20250102,193100,26558805,2010,2010,2010,2010,0
|
|
20250102,193000,26558805,2010,2010,2010,2010,0
|
|
20250102,192900,26558805,2010,2010,2010,2010,0
|
|
20250102,192800,26558805,2010,2010,2010,2010,0
|
|
20250102,192700,26558805,2010,2010,2010,2010,0
|
|
20250102,192600,26558805,2010,2010,2010,2010,0
|
|
20250102,192500,26558805,2010,2010,2010,2010,0
|
|
20250102,192400,26558805,2010,2010,2010,2010,0
|
|
20250102,192300,26558805,2010,2010,2010,2010,0
|
|
20250102,192200,26558805,2010,2010,2010,2010,0
|
|
20250102,192100,26558805,2010,2010,2010,2010,0
|
|
20250102,192000,26558805,2010,2010,2010,2010,0
|
|
20250102,191900,26558805,2010,2010,2010,2010,0
|
|
20250102,191800,26558805,2010,2010,2010,2010,0
|
|
20250102,191700,26558805,2010,2010,2010,2010,0
|
|
20250102,191600,26558805,2010,2010,2010,2010,0
|
|
20250102,191500,26558805,2010,2010,2010,2010,0
|
|
20250102,191400,26558805,2010,2010,2010,2010,0
|
|
20250102,191300,26558805,2010,2010,2010,2010,0
|
|
20250102,191200,26558805,2010,2010,2010,2010,0
|
|
20250102,191100,26558805,2010,2010,2010,2010,0
|
|
20250102,191000,26558805,2010,2010,2010,2010,0
|
|
20250102,190900,26558805,2010,2010,2010,2010,0
|
|
20250102,190800,26558805,2010,2010,2010,2010,0
|
|
20250102,190700,26558805,2010,2010,2010,2010,0
|
|
20250102,190600,26558805,2010,2010,2010,2010,0
|
|
20250102,190500,26558805,2010,2010,2010,2010,1
|
|
20250102,190400,26558805,2010,2010,2010,2010,0
|
|
20250102,190300,26558805,2010,2010,2010,2010,0
|
|
20250102,190200,26558805,2010,2010,2010,2010,0
|
|
20250102,190100,26558805,2010,2010,2010,2010,0
|
|
20250102,190000,26558805,2010,2010,2010,2010,0
|
|
20250102,185900,26558805,2010,2010,2010,2010,0
|
|
20250102,185800,26558805,2010,2010,2010,2010,0
|
|
20250102,185700,26558805,2010,2010,2010,2010,0
|
|
20250102,185600,26558805,2010,2010,2010,2010,0
|
|
20250102,185500,26558805,2010,2010,2010,2010,0
|
|
20250102,185400,26558805,2010,2010,2010,2010,0
|
|
20250102,185300,26558805,2010,2010,2010,2010,0
|
|
20250102,185200,26558805,2010,2010,2010,2010,0
|
|
20250102,185100,26558805,2010,2010,2010,2010,0
|
|
20250102,185000,26558805,2010,2010,2010,2010,0
|
|
20250102,184900,26558805,2010,2010,2010,2010,0
|
|
20250102,184800,26558805,2010,2010,2010,2010,0
|
|
20250102,184700,26558805,2010,2010,2010,2010,0
|
|
20250102,184600,26558805,2010,2010,2010,2010,0
|
|
20250102,184500,26558805,2010,2010,2010,2010,0
|
|
20250102,184400,26558805,2010,2010,2010,2010,0
|
|
20250102,184300,26558805,2010,2010,2010,2010,0
|
|
20250102,184200,26558805,2010,2010,2010,2010,0
|
|
20250102,184100,26558805,2010,2010,2010,2010,0
|
|
20250102,184000,26558805,2010,2010,2010,2010,0
|
|
20250102,183900,26558805,2010,2010,2010,2010,0
|
|
20250102,183800,26558805,2010,2010,2010,2010,0
|
|
20250102,183700,26558805,2010,2010,2010,2010,0
|
|
20250102,183600,26558805,2010,2010,2010,2010,0
|
|
20250102,183500,26558805,2010,2010,2010,2010,1
|
|
20250102,183400,26558805,2010,2010,2010,2010,0
|
|
20250102,183300,26558805,2010,2010,2010,2010,0
|
|
20250102,183200,26558805,2010,2010,2010,2010,0
|
|
20250102,183100,26558805,2010,2010,2010,2010,0
|
|
20250102,183000,26558805,2010,2010,2010,2010,0
|
|
20250102,182900,26558805,2010,2010,2010,2010,0
|
|
20250102,182800,26558805,2010,2010,2010,2010,0
|
|
20250102,182700,26558805,2010,2010,2010,2010,0
|
|
20250102,182600,26558805,2010,2010,2010,2010,0
|
|
20250102,182500,26558805,2010,2010,2010,2010,0
|
|
20250102,182400,26558805,2010,2010,2010,2010,0
|
|
20250102,182300,26558805,2010,2010,2010,2010,0
|
|
20250102,182200,26558805,2010,2010,2010,2010,0
|
|
20250102,182100,26558805,2010,2010,2010,2010,0
|
|
20250102,182000,26558805,2010,2010,2010,2010,0
|
|
20250102,181900,26558805,2010,2010,2010,2010,0
|
|
20250102,181800,26558805,2010,2010,2010,2010,0
|
|
20250102,181700,26558805,2010,2010,2010,2010,0
|
|
20250102,181600,26558805,2010,2010,2010,2010,0
|
|
20250102,181500,26558805,2010,2010,2010,2010,0
|
|
20250102,181400,26558805,2010,2010,2010,2010,0
|
|
20250102,181300,26558805,2010,2010,2010,2010,0
|
|
20250102,181200,26558805,2010,2010,2010,2010,0
|
|
20250102,181100,26558805,2010,2010,2010,2010,0
|
|
20250102,181000,26558805,2010,2010,2010,2010,0
|
|
20250102,180900,26558805,2010,2010,2010,2010,0
|
|
20250102,180800,26558805,2010,2010,2010,2010,0
|
|
20250102,180700,26558805,2010,2010,2010,2010,0
|
|
20250102,180600,26558805,2010,2010,2010,2010,0
|
|
20250102,180500,26558805,2010,2010,2010,2010,1
|
|
20250102,180400,26558805,2010,2010,2010,2010,0
|
|
20250102,180300,26558805,2010,2010,2010,2010,0
|
|
20250102,180200,26558805,2010,2010,2010,2010,0
|
|
20250102,180100,26558805,2010,2010,2010,2010,0
|
|
20250102,180000,26558805,2010,2010,2010,2010,0
|
|
20250102,175900,26558805,2010,2010,2010,2010,0
|
|
20250102,175800,26558805,2010,2010,2010,2010,0
|
|
20250102,175700,26558805,2010,2010,2010,2010,0
|
|
20250102,175600,26558805,2010,2010,2010,2010,0
|
|
20250102,175500,26558805,2010,2010,2010,2010,0
|
|
20250102,175400,26558805,2010,2010,2010,2010,0
|
|
20250102,175300,26558805,2010,2010,2010,2010,0
|
|
20250102,175200,26558805,2010,2010,2010,2010,0
|
|
20250102,175100,26558805,2010,2010,2010,2010,0
|
|
20250102,175000,26558805,2010,2010,2010,2010,0
|
|
20250102,174900,26558805,2010,2010,2010,2010,0
|
|
20250102,174800,26558805,2010,2010,2010,2010,0
|
|
20250102,174700,26558805,2010,2010,2010,2010,0
|
|
20250102,174600,26558805,2010,2010,2010,2010,0
|
|
20250102,174500,26558805,2010,2010,2010,2010,0
|
|
20250102,174400,26558805,2010,2010,2010,2010,0
|
|
20250102,174300,26558805,2010,2010,2010,2010,0
|
|
20250102,174200,26558805,2010,2010,2010,2010,0
|
|
20250102,174100,26558805,2010,2010,2010,2010,0
|
|
20250102,174000,26558805,2010,2010,2010,2010,0
|
|
20250102,173900,26558805,2010,2010,2010,2010,0
|
|
20250102,173800,26558805,2010,2010,2010,2010,0
|
|
20250102,173700,26558805,2010,2010,2010,2010,0
|
|
20250102,173600,26558805,2010,2010,2010,2010,0
|
|
20250102,173500,26558805,2010,2010,2010,2010,1
|
|
20250102,173400,26558805,2010,2010,2010,2010,0
|
|
20250102,173300,26558805,2010,2010,2010,2010,0
|
|
20250102,173200,26558805,2010,2010,2010,2010,0
|
|
20250102,173100,26558805,2010,2010,2010,2010,0
|
|
20250102,173000,26558805,2010,2010,2010,2010,0
|
|
20250102,172900,26558805,2010,2010,2010,2010,0
|
|
20250102,172800,26558805,2010,2010,2010,2010,0
|
|
20250102,172700,26558805,2010,2010,2010,2010,0
|
|
20250102,172600,26558805,2010,2010,2010,2010,0
|
|
20250102,172500,26558805,2010,2010,2010,2010,0
|
|
20250102,172400,26558805,2010,2010,2010,2010,0
|
|
20250102,172300,26558805,2010,2010,2010,2010,0
|
|
20250102,172200,26558805,2010,2010,2010,2010,0
|
|
20250102,172100,26558805,2010,2010,2010,2010,0
|
|
20250102,172000,26558805,2010,2010,2010,2010,0
|
|
20250102,171900,26558805,2010,2010,2010,2010,0
|
|
20250102,171800,26558805,2010,2010,2010,2010,0
|
|
20250102,171700,26558805,2010,2010,2010,2010,0
|
|
20250102,171600,26558805,2010,2010,2010,2010,0
|
|
20250102,171500,26558805,2010,2010,2010,2010,0
|
|
20250102,171400,26558805,2010,2010,2010,2010,0
|
|
20250102,171300,26558805,2010,2010,2010,2010,0
|
|
20250102,171200,26558805,2010,2010,2010,2010,0
|
|
20250102,171100,26558805,2010,2010,2010,2010,0
|
|
20250102,171000,26558805,2010,2010,2010,2010,0
|
|
20250102,170900,26558805,2010,2010,2010,2010,0
|
|
20250102,170800,26558805,2010,2010,2010,2010,0
|
|
20250102,170700,26558805,2010,2010,2010,2010,0
|
|
20250102,170600,26558805,2010,2010,2010,2010,0
|
|
20250102,170500,26558805,2010,2010,2010,2010,1
|
|
20250102,170400,26558805,2010,2010,2010,2010,0
|
|
20250102,170300,26558805,2010,2010,2010,2010,0
|
|
20250102,170200,26558805,2010,2010,2010,2010,0
|
|
20250102,170100,26558805,2010,2010,2010,2010,0
|
|
20250102,170000,26558805,2010,2010,2010,2010,0
|
|
20250102,165900,26558805,2010,2010,2010,2010,0
|
|
20250102,165800,26558805,2010,2010,2010,2010,0
|
|
20250102,165700,26558805,2010,2010,2010,2010,0
|
|
20250102,165600,26558805,2010,2010,2010,2010,0
|
|
20250102,165500,26558805,2010,2010,2010,2010,0
|
|
20250102,165400,26558805,2010,2010,2010,2010,0
|
|
20250102,165300,26558805,2010,2010,2010,2010,0
|
|
20250102,165200,26558805,2010,2010,2010,2010,0
|
|
20250102,165100,26558805,2010,2010,2010,2010,0
|
|
20250102,165000,26558805,2010,2010,2010,2010,0
|
|
20250102,164900,26558805,2010,2010,2010,2010,0
|
|
20250102,164800,26558805,2010,2010,2010,2010,0
|
|
20250102,164700,26558805,2010,2010,2010,2010,0
|
|
20250102,164600,26558805,2010,2010,2010,2010,0
|
|
20250102,164500,26558805,2010,2010,2010,2010,0
|
|
20250102,164400,26558805,2010,2010,2010,2010,0
|
|
20250102,164300,26558805,2010,2010,2010,2010,0
|
|
20250102,164200,26558805,2010,2010,2010,2010,0
|
|
20250102,164100,26558805,2010,2010,2010,2010,0
|
|
20250102,164000,26558805,2010,2010,2010,2010,0
|
|
20250102,163900,26558805,2010,2010,2010,2010,0
|
|
20250102,163800,26558805,2010,2010,2010,2010,0
|
|
20250102,163700,26558805,2010,2010,2010,2010,0
|
|
20250102,163600,26558805,2010,2010,2010,2010,0
|
|
20250102,163500,26558805,2010,2010,2010,2010,1
|
|
20250102,163400,26558805,2010,2010,2010,2010,0
|
|
20250102,163300,26558805,2010,2010,2010,2010,0
|
|
20250102,163200,26558805,2010,2010,2010,2010,0
|
|
20250102,163100,26558805,2010,2010,2010,2010,0
|
|
20250102,163000,26558805,2010,2010,2010,2010,0
|
|
20250102,162900,26558805,2010,2010,2010,2010,0
|
|
20250102,162800,26558805,2010,2010,2010,2010,0
|
|
20250102,162700,26558805,2010,2010,2010,2010,0
|
|
20250102,162600,26558805,2010,2010,2010,2010,0
|
|
20250102,162500,26558805,2010,2010,2010,2010,0
|
|
20250102,162400,26558805,2010,2010,2010,2010,0
|
|
20250102,162300,26558805,2010,2010,2010,2010,0
|
|
20250102,162200,26558805,2010,2010,2010,2010,0
|
|
20250102,162100,26558805,2010,2010,2010,2010,0
|
|
20250102,162000,26558805,2010,2010,2010,2010,0
|
|
20250102,161900,26558805,2010,2010,2010,2010,0
|
|
20250102,161800,26558805,2010,2010,2010,2010,0
|
|
20250102,161700,26558805,2010,2010,2010,2010,0
|
|
20250102,161600,26558805,2010,2010,2010,2010,0
|
|
20250102,161500,26558805,2010,2010,2010,2010,0
|
|
20250102,161400,26558805,2010,2010,2010,2010,0
|
|
20250102,161300,26558805,2010,2010,2010,2010,0
|
|
20250102,161200,26558805,2010,2010,2010,2010,0
|
|
20250102,161100,26558805,2010,2010,2010,2010,0
|
|
20250102,161000,26558805,2010,2010,2010,2010,0
|
|
20250102,160900,26558805,2010,2010,2010,2010,0
|
|
20250102,160800,26558805,2010,2010,2010,2010,0
|
|
20250102,160700,26558805,2010,2010,2010,2010,0
|
|
20250102,160600,26558805,2010,2010,2010,2010,0
|
|
20250102,160500,26558805,2010,2010,2010,2010,1
|
|
20250102,160400,26558805,2010,2010,2010,2010,0
|
|
20250102,160300,26558805,2010,2010,2010,2010,0
|
|
20250102,160200,26558805,2010,2010,2010,2010,0
|
|
20250102,160100,26558805,2010,2010,2010,2010,0
|
|
20250102,160000,26558805,2010,2010,2010,2010,0
|
|
20250102,155900,26558805,2010,2010,2010,2010,0
|
|
20250102,155800,26558805,2010,2010,2010,2010,0
|
|
20250102,155700,26558805,2010,2010,2010,2010,0
|
|
20250102,155600,26558805,2010,2010,2010,2010,0
|
|
20250102,155500,26558805,2010,2010,2010,2010,0
|
|
20250102,155400,26558805,2010,2010,2010,2010,0
|
|
20250102,155300,26558805,2010,2010,2010,2010,0
|
|
20250102,155200,26558805,2010,2010,2010,2010,0
|
|
20250102,155100,26558805,2010,2010,2010,2010,0
|
|
20250102,155000,26558805,2010,2010,2010,2010,0
|
|
20250102,154900,26558805,2010,2010,2010,2010,0
|
|
20250102,154800,26558805,2010,2010,2010,2010,0
|
|
20250102,154700,26558805,2010,2010,2010,2010,0
|
|
20250102,154600,26558805,2010,2010,2010,2010,0
|
|
20250102,154500,26558805,2010,2010,2010,2010,0
|
|
20250102,154400,26558805,2010,2010,2010,2010,0
|
|
20250102,154300,26558805,2010,2010,2010,2010,0
|
|
20250102,154200,26558805,2010,2010,2010,2010,0
|
|
20250102,154100,26558805,2010,2010,2010,2010,0
|
|
20250102,154000,26558805,2010,2010,2010,2010,0
|
|
20250102,153900,26558805,2010,2010,2010,2010,0
|
|
20250102,153800,26558805,2010,2010,2010,2010,0
|
|
20250102,153700,26558805,2010,2010,2010,2010,0
|
|
20250102,153600,26558805,2010,2010,2010,2010,0
|
|
20250102,153500,26558805,2010,2010,2010,2010,1
|
|
20250102,153400,26558805,2010,2010,2010,2010,0
|
|
20250102,153300,26558805,2010,2010,2010,2010,0
|
|
20250102,153200,26558805,2010,2010,2010,2010,0
|
|
20250102,153100,26558805,2010,2010,2010,2010,0
|
|
20250102,153000,26558805,2010,2010,2010,2010,1
|
|
20250102,152900,26556795,2030,2030,2030,2030,0
|
|
20250102,152800,26556795,2030,2030,2030,2030,0
|
|
20250102,152700,26556795,2030,2030,2030,2030,0
|
|
20250102,152600,26556795,2030,2030,2030,2030,0
|
|
20250102,152500,26556795,2030,2030,2030,2030,0
|
|
20250102,152400,26556795,2030,2030,2030,2030,0
|
|
20250102,152300,26556795,2030,2030,2030,2030,0
|
|
20250102,152200,26556795,2030,2030,2030,2030,0
|
|
20250102,152100,26556795,2030,2030,2030,2030,0
|
|
20250102,152000,26556795,2030,2030,2030,2030,0
|
|
20250102,151900,26556795,2030,2030,2030,2030,0
|
|
20250102,151800,26556795,2030,2030,2030,2030,4
|
|
20250102,151700,26548675,2030,2030,2030,2030,2
|
|
20250102,151600,26544615,2030,2015,2030,2015,151
|
|
20250102,151500,26238895,2015,2015,2015,2015,0
|
|
20250102,151400,26238895,2015,2015,2015,2015,1
|
|
20250102,151300,26236880,2015,2015,2015,2015,63
|
|
20250102,151200,26109935,2015,2015,2015,2015,6
|
|
20250102,151100,26097845,2015,2015,2015,2015,0
|
|
20250102,151000,26097845,2015,2015,2015,2015,135
|
|
20250102,150900,25825820,2015,2015,2015,2015,0
|
|
20250102,150800,25825820,2015,2020,2020,2015,215
|
|
20250102,150700,25391830,2020,2030,2030,2020,30
|
|
20250102,150600,25331190,2030,2030,2030,2030,0
|
|
20250102,150500,25331190,2030,2030,2030,2030,2
|
|
20250102,150400,25327130,2030,2030,2030,2030,2
|
|
20250102,150300,25323070,2030,2030,2030,2030,127
|
|
20250102,150200,25065260,2030,2030,2030,2030,6
|
|
20250102,150100,25053080,2030,2030,2030,2030,0
|
|
20250102,150000,25053080,2030,2030,2030,2030,93
|
|
20250102,145900,24864290,2030,2030,2030,2030,0
|
|
20250102,145800,24864290,2030,2030,2030,2030,180
|
|
20250102,145700,24498890,2030,2030,2030,2030,3
|
|
20250102,145600,24492800,2030,2030,2030,2030,1
|
|
20250102,145500,24490770,2030,2030,2030,2030,148
|
|
20250102,145400,24190330,2030,2030,2030,2030,2
|
|
20250102,145300,24186270,2030,2030,2030,2030,0
|
|
20250102,145200,24186270,2030,2030,2030,2030,156
|
|
20250102,145100,23869590,2030,2030,2030,2030,4
|
|
20250102,145000,23861470,2030,2030,2030,2030,106
|
|
20250102,144900,23646290,2030,2030,2030,2030,0
|
|
20250102,144800,23646290,2030,2030,2030,2030,2
|
|
20250102,144700,23642230,2030,2030,2030,2030,149
|
|
20250102,144600,23339760,2030,2030,2030,2030,5
|
|
20250102,144500,23329610,2030,2030,2030,2030,106
|
|
20250102,144400,23114430,2030,2030,2030,2030,4
|
|
20250102,144300,23106310,2030,2030,2030,2030,0
|
|
20250102,144200,23106310,2030,2025,2030,2025,127
|
|
20250102,144100,22848510,2025,2025,2025,2025,3
|
|
20250102,144000,22842435,2030,2030,2030,2030,91
|
|
20250102,143900,22657705,2025,2030,2030,2025,3
|
|
20250102,143800,22651620,2030,2030,2030,2030,0
|
|
20250102,143700,22651620,2030,2030,2030,2030,181
|
|
20250102,143600,22284190,2030,2030,2030,2030,4
|
|
20250102,143500,22276070,2030,2030,2030,2030,238
|
|
20250102,143400,21792930,2030,2030,2030,2030,0
|
|
20250102,143300,21792930,2030,2030,2030,2030,1
|
|
20250102,143200,21790900,2030,2030,2030,2030,116
|
|
20250102,143100,21555420,2030,2030,2030,2030,5
|
|
20250102,143000,21545270,2030,2030,2030,2030,0
|
|
20250102,142900,21545270,2030,2030,2030,2030,156
|
|
20250102,142800,21228590,2030,2030,2030,2030,0
|
|
20250102,142700,21228590,2030,2030,2030,2030,4
|
|
20250102,142600,21220470,2030,2030,2030,2030,0
|
|
20250102,142500,21220470,2030,2030,2030,2030,4
|
|
20250102,142400,21212350,2030,2030,2030,2030,214
|
|
20250102,142300,20777930,2030,2030,2030,2030,2
|
|
20250102,142200,20773870,2030,2030,2030,2030,163
|
|
20250102,142100,20442980,2030,2030,2030,2030,1
|
|
20250102,142000,20440950,2030,2030,2030,2030,4
|
|
20250102,141900,20432830,2030,2030,2030,2030,75
|
|
20250102,141800,20280580,2030,2030,2030,2030,0
|
|
20250102,141700,20280580,2030,2030,2030,2030,4
|
|
20250102,141600,20272460,2030,2030,2030,2030,0
|
|
20250102,141500,20272460,2030,2030,2030,2030,0
|
|
20250102,141400,20272460,2030,2030,2030,2030,242
|
|
20250102,141300,19781200,2030,2030,2030,2030,2
|
|
20250102,141200,19777140,2030,2030,2030,2030,183
|
|
20250102,141100,19405650,2030,2030,2030,2030,1
|
|
20250102,141000,19403620,2030,2030,2030,2030,3
|
|
20250102,140900,19397530,2030,2030,2030,2030,140
|
|
20250102,140800,19113330,2025,2025,2025,2025,0
|
|
20250102,140700,19113330,2025,2025,2025,2025,24
|
|
20250102,140600,19064730,2025,2025,2025,2025,0
|
|
20250102,140500,19064730,2025,2025,2025,2025,4
|
|
20250102,140400,19056630,2025,2025,2025,2025,4
|
|
20250102,140300,19048530,2025,2025,2025,2025,0
|
|
20250102,140200,19048530,2025,2025,2025,2025,0
|
|
20250102,140100,19048530,2025,2025,2025,2025,150
|
|
20250102,140000,18744780,2025,2025,2025,2025,2
|
|
20250102,135900,18740730,2025,2025,2025,2025,132
|
|
20250102,135800,18473430,2025,2025,2025,2025,1
|
|
20250102,135700,18471405,2025,2025,2025,2025,0
|
|
20250102,135600,18471405,2025,2025,2025,2025,171
|
|
20250102,135500,18125130,2025,2025,2025,2025,0
|
|
20250102,135400,18125130,2025,2025,2025,2025,8
|
|
20250102,135300,18108930,2025,2025,2025,2025,0
|
|
20250102,135200,18108930,2025,2025,2025,2025,4
|
|
20250102,135100,18100830,2030,2030,2030,2030,65
|
|
20250102,135000,17968880,2030,2030,2030,2030,2
|
|
20250102,134900,17964820,2030,2030,2030,2030,219
|
|
20250102,134800,17520250,2030,2030,2030,2030,2
|
|
20250102,134700,17516190,2030,2030,2030,2030,0
|
|
20250102,134600,17516190,2030,2030,2030,2030,70
|
|
20250102,134500,17374090,2025,2025,2025,2025,0
|
|
20250102,134400,17374090,2025,2025,2025,2025,171
|
|
20250102,134300,17027815,2025,2025,2025,2025,0
|
|
20250102,134200,17027815,2025,2025,2025,2025,2
|
|
20250102,134100,17023765,2020,2020,2020,2020,25
|
|
20250102,134000,16973265,2020,2020,2020,2020,2
|
|
20250102,133900,16969225,2020,2020,2020,2020,0
|
|
20250102,133800,16969225,2020,2020,2020,2020,299
|
|
20250102,133700,16365245,2020,2020,2020,2020,0
|
|
20250102,133600,16365245,2020,2020,2020,2020,63
|
|
20250102,133500,16237985,2020,2020,2020,2020,0
|
|
20250102,133400,16237985,2020,2020,2020,2020,2
|
|
20250102,133300,16233945,2020,2020,2020,2020,107
|
|
20250102,133200,16017805,2020,2020,2020,2020,2
|
|
20250102,133100,16013765,2025,2025,2025,2025,0
|
|
20250102,133000,16013765,2025,2025,2025,2025,0
|
|
20250102,132900,16013765,2025,2025,2025,2025,4
|
|
20250102,132800,16005665,2025,2025,2025,2025,116
|
|
20250102,132700,15770765,2030,2030,2030,2030,2
|
|
20250102,132600,15766705,2030,2030,2030,2030,0
|
|
20250102,132500,15766705,2030,2030,2030,2030,0
|
|
20250102,132400,15766705,2030,2030,2030,2030,110
|
|
20250102,132300,15543405,2030,2030,2030,2030,5
|
|
20250102,132200,15533255,2030,2030,2030,2030,0
|
|
20250102,132100,15533255,2030,2030,2030,2030,102
|
|
20250102,132000,15326195,2030,2030,2030,2030,0
|
|
20250102,131900,15326195,2030,2030,2030,2030,112
|
|
20250102,131800,15098835,2030,2030,2030,2030,3
|
|
20250102,131700,15092745,2030,2030,2030,2025,150
|
|
20250102,131600,14788485,2030,2030,2030,2030,0
|
|
20250102,131500,14788485,2030,2030,2030,2030,4
|
|
20250102,131400,14780365,2030,2030,2030,2030,0
|
|
20250102,131300,14780365,2030,2030,2030,2030,1
|
|
20250102,131200,14778335,2030,2030,2030,2030,0
|
|
20250102,131100,14778335,2030,2030,2030,2030,0
|
|
20250102,131000,14778335,2030,2030,2030,2030,0
|
|
20250102,130900,14778335,2030,2035,2035,2030,278
|
|
20250102,130800,14213985,2035,2035,2035,2035,0
|
|
20250102,130700,14213985,2035,2035,2035,2035,6
|
|
20250102,130600,14201775,2035,2035,2035,2035,0
|
|
20250102,130500,14201775,2035,2035,2035,2035,2
|
|
20250102,130400,14197705,2035,2035,2035,2035,0
|
|
20250102,130300,14197705,2035,2035,2035,2035,2
|
|
20250102,130200,14193635,2035,2035,2035,2035,4
|
|
20250102,130100,14185495,2035,2035,2035,2035,1
|
|
20250102,130000,14183460,2035,2035,2035,2035,0
|
|
20250102,125900,14183460,2035,2035,2035,2035,2
|
|
20250102,125800,14179390,2035,2035,2035,2035,0
|
|
20250102,125700,14179390,2035,2035,2035,2035,5
|
|
20250102,125600,14169215,2035,2035,2035,2035,0
|
|
20250102,125500,14169215,2035,2035,2035,2035,0
|
|
20250102,125400,14169215,2035,2035,2035,2035,4
|
|
20250102,125300,14161075,2035,2035,2035,2035,0
|
|
20250102,125200,14161075,2035,2030,2035,2030,2569
|
|
20250102,125100,8937010,2030,2030,2030,2030,0
|
|
20250102,125000,8937010,2030,2030,2030,2030,95
|
|
20250102,124900,8744160,2030,2030,2030,2030,0
|
|
20250102,124800,8744160,2030,2030,2030,2030,94
|
|
20250102,124700,8553340,2030,2030,2030,2030,0
|
|
20250102,124600,8553340,2030,2030,2030,2030,6
|
|
20250102,124500,8541160,2030,2030,2030,2030,93
|
|
20250102,124400,8352370,2030,2030,2030,2030,2
|
|
20250102,124300,8348310,2030,2030,2030,2030,93
|
|
20250102,124200,8159520,2030,2030,2030,2030,2
|
|
20250102,124100,8155460,2030,2030,2030,2030,97
|
|
20250102,124000,7958550,2030,2030,2030,2030,2
|
|
20250102,123900,7954490,2030,2030,2030,2030,0
|
|
20250102,123800,7954490,2030,2030,2030,2030,95
|
|
20250102,123700,7761640,2030,2030,2030,2030,0
|
|
20250102,123600,7761640,2030,2030,2030,2030,30
|
|
20250102,123500,7700740,2030,2030,2030,2030,0
|
|
20250102,123400,7700740,2030,2030,2030,2030,2
|
|
20250102,123300,7696680,2030,2030,2030,2030,93
|
|
20250102,123200,7507890,2030,2030,2030,2030,2
|
|
20250102,123100,7503830,2025,2025,2025,2025,7
|
|
20250102,123000,7489655,2025,2025,2025,2025,2
|
|
20250102,122900,7485605,2025,2025,2025,2025,0
|
|
20250102,122800,7485605,2025,2025,2025,2025,188
|
|
20250102,122700,7104905,2025,2025,2025,2025,0
|
|
20250102,122600,7104905,2025,2025,2025,2025,99
|
|
20250102,122500,6904430,2025,2025,2025,2025,0
|
|
20250102,122400,6904430,2025,2025,2025,2025,94
|
|
20250102,122300,6714080,2025,2025,2025,2025,0
|
|
20250102,122200,6714080,2025,2025,2025,2025,2
|
|
20250102,122100,6710030,2025,2025,2025,2025,93
|
|
20250102,122000,6521705,2025,2025,2025,2025,4
|
|
20250102,121900,6513605,2025,2025,2025,2025,95
|
|
20250102,121800,6321230,2025,2025,2025,2025,0
|
|
20250102,121700,6321230,2025,2025,2025,2025,2
|
|
20250102,121600,6317180,2025,2025,2025,2025,0
|
|
20250102,121500,6317180,2025,2025,2025,2025,6
|
|
20250102,121400,6305030,2025,2025,2025,2025,0
|
|
20250102,121300,6305030,2025,2025,2025,2025,1
|
|
20250102,121200,6303005,2020,2030,2030,2020,304
|
|
20250102,121100,5687255,2030,2030,2030,2030,2
|
|
20250102,121000,5683195,2030,2030,2030,2030,3
|
|
20250102,120900,5677105,2025,2025,2025,2025,40
|
|
20250102,120800,5596105,2025,2025,2025,2025,0
|
|
20250102,120700,5596105,2025,2025,2025,2025,188
|
|
20250102,120600,5215405,2025,2025,2025,2025,0
|
|
20250102,120500,5215405,2025,2025,2025,2025,6
|
|
20250102,120400,5203255,2025,2025,2025,2025,93
|
|
20250102,120300,5014930,2025,2025,2025,2025,2
|
|
20250102,120200,5010880,2025,2025,2025,2025,93
|
|
20250102,120100,4822555,2025,2025,2025,2025,1
|
|
20250102,120000,4820530,2025,2025,2025,2025,93
|
|
20250102,115900,4632205,2025,2025,2025,2025,6
|
|
20250102,115800,4620055,2025,2025,2025,2025,0
|
|
20250102,115700,4620055,2025,2025,2025,2025,95
|
|
20250102,115600,4427680,2025,2025,2025,2025,0
|
|
20250102,115500,4427680,2025,2025,2025,2025,95
|
|
20250102,115400,4235305,2025,2025,2025,2025,4
|
|
20250102,115300,4227205,2025,2025,2025,2025,2
|
|
20250102,115200,4223155,2025,2025,2025,2025,93
|
|
20250102,115100,4034830,2025,2025,2025,2025,2
|
|
20250102,115000,4030780,2025,2025,2025,2025,93
|
|
20250102,114900,3842455,2025,2025,2025,2025,5
|
|
20250102,114800,3832330,2025,2025,2025,2025,93
|
|
20250102,114700,3644005,2025,2025,2025,2025,2
|
|
20250102,114600,3639955,2025,2025,2025,2025,0
|
|
20250102,114500,3639955,2025,2025,2025,2025,93
|
|
20250102,114400,3451630,2025,2025,2025,2025,5
|
|
20250102,114300,3441505,2025,2025,2025,2025,0
|
|
20250102,114200,3441505,2025,2025,2025,2025,2
|
|
20250102,114100,3437455,2025,2025,2025,2025,0
|
|
20250102,114000,3437455,2025,2025,2025,2025,2
|
|
20250102,113900,3433405,2020,2025,2025,2020,104
|
|
20250102,113800,3223305,2025,2025,2025,2020,146
|
|
20250102,113700,2927915,2025,2025,2025,2025,0
|
|
20250102,113600,2927915,2025,2025,2025,2025,95
|
|
20250102,113500,2735540,2025,2025,2025,2025,0
|
|
20250102,113400,2735540,2025,2025,2025,2025,2
|
|
20250102,113300,2731490,2025,2025,2025,2025,97
|
|
20250102,113200,2535065,2025,2025,2025,2025,2
|
|
20250102,113100,2531015,2025,2025,2025,2025,93
|
|
20250102,113000,2342690,2025,2025,2025,2025,2
|
|
20250102,112900,2338640,2025,2025,2025,2025,0
|
|
20250102,112800,2338640,2025,2025,2025,2025,99
|
|
20250102,112700,2138165,2025,2025,2025,2025,0
|
|
20250102,112600,2138165,2025,2025,2025,2025,94
|
|
20250102,112500,1947815,2025,2025,2025,2025,0
|
|
20250102,112400,1947815,2025,2025,2025,2025,95
|
|
20250102,112300,1755440,2025,2025,2025,2025,4
|
|
20250102,112200,1747340,2025,2025,2025,2025,2
|
|
20250102,112100,1743290,2025,2025,2025,2025,0
|
|
20250102,112000,1743290,2025,2025,2025,2025,2
|
|
20250102,111900,1739240,2025,2025,2025,2025,0
|
|
20250102,111800,1739240,2025,2025,2025,2025,5
|
|
20250102,111700,1729115,2020,2020,2020,2020,0
|
|
20250102,111600,1729115,2020,2025,2025,2020,44
|
|
20250102,111500,1640220,2025,2025,2025,2025,100
|
|
20250102,111400,1437720,2025,2025,2025,2025,1
|
|
20250102,111300,1435695,2025,2025,2025,2025,4
|
|
20250102,111200,1427595,2025,2025,2025,2025,102
|
|
20250102,111100,1221045,2025,2025,2025,2025,0
|
|
20250102,111000,1221045,2025,2025,2025,2025,100
|
|
20250102,110900,1018545,2025,2025,2025,2025,2
|
|
20250102,110800,1014495,2025,2025,2025,2025,0
|
|
20250102,110700,1014495,2025,2025,2025,2025,106
|
|
20250102,110600,799845,2025,2025,2025,2025,0
|
|
20250102,110500,799845,2025,2025,2025,2025,102
|
|
20250102,110400,593295,2025,2025,2025,2025,0
|
|
20250102,110300,593295,2025,2025,2025,2025,1
|
|
20250102,110200,591270,2025,2025,2025,2025,104
|
|
20250102,110100,380670,2025,2025,2025,2025,2
|
|
20250102,110000,376620,2025,2025,2025,2025,100
|
|
20250102,105900,174120,2025,2025,2025,2025,2
|
|
20250102,105800,170070,2025,2025,2025,2025,0
|
|
20250102,105700,170070,2025,2025,2025,2025,5
|
|
20250102,105600,159945,2025,2025,2025,2025,0
|
|
20250102,105500,159945,2025,2025,2025,2025,2
|
|
20250102,105400,155895,2025,2025,2025,2025,0
|
|
20250102,105300,155895,2025,2025,2025,2025,2
|
|
20250102,105200,151845,2025,2025,2025,2025,4
|
|
20250102,105100,143745,2025,2025,2025,2025,1
|
|
20250102,105000,141720,2025,2025,2025,2025,0
|
|
20250102,104900,141720,2025,2025,2025,2025,2
|
|
20250102,104800,137670,2025,2025,2025,2025,0
|
|
20250102,104700,137670,2025,2025,2025,2025,6
|
|
20250102,104600,125520,2025,2025,2025,2025,0
|
|
20250102,104500,125520,2025,2025,2025,2025,2
|
|
20250102,104400,121470,2025,2025,2025,2025,0
|
|
20250102,104300,121470,2025,2025,2025,2025,2
|
|
20250102,104200,117420,2025,2025,2025,2025,0
|
|
20250102,104100,117420,2025,2025,2025,2025,6
|
|
20250102,104000,105270,2025,2025,2025,2025,0
|
|
20250102,103900,105270,2025,2025,2025,2025,1
|
|
20250102,103800,103245,2025,2025,2025,2025,0
|
|
20250102,103700,103245,2025,2025,2025,2025,4
|
|
20250102,103600,95145,2025,2025,2025,2025,4
|
|
20250102,103500,87045,2025,2025,2025,2025,0
|
|
20250102,103400,87045,2025,2025,2025,2025,2
|
|
20250102,103300,82995,2025,2025,2025,2025,0
|
|
20250102,103200,82995,2025,2025,2025,2025,2
|
|
20250102,103100,78945,2025,2025,2025,2025,0
|
|
20250102,103000,78945,2025,2025,2025,2025,1
|
|
20250102,102900,76920,2025,2025,2025,2025,0
|
|
20250102,102800,76920,2025,2025,2025,2025,8
|
|
20250102,102700,60720,2030,2030,2030,2030,0
|
|
20250102,102600,60720,2030,2030,2030,2030,6
|
|
20250102,102500,48540,2030,2030,2030,2030,0
|
|
20250102,102400,48540,2030,2030,2030,2030,2
|
|
20250102,102300,44480,2030,2030,2030,2030,0
|
|
20250102,102200,44480,2030,2030,2030,2030,4
|
|
20250102,102100,36360,2030,2030,2030,2030,0
|
|
20250102,102000,36360,2030,2030,2030,2030,2
|
|
20250102,101900,32300,2030,2030,2030,2030,0
|
|
20250102,101800,32300,2030,2030,2030,2030,1
|
|
20250102,101700,30270,2030,2030,2030,2030,0
|
|
20250102,101600,30270,2030,2030,2030,2030,2
|
|
20250102,101500,26210,2025,2025,2025,2025,0
|
|
20250102,101400,26210,2025,2025,2025,2025,2
|
|
20250102,101300,22160,2020,2020,2020,2020,0
|
|
20250102,101200,22160,2020,2020,2020,2020,0
|
|
20250102,101100,22160,2020,2020,2020,2020,0
|
|
20250102,101000,22160,2020,2020,2020,2020,5
|
|
20250102,100900,12060,2010,2010,2010,2010,0
|
|
20250102,100800,12060,2010,2010,2010,2010,0
|
|
20250102,100700,12060,2010,2010,2010,2010,0
|
|
20250102,100600,12060,2010,2010,2010,2010,0
|
|
20250102,100500,12060,2010,2010,2010,2010,0
|
|
20250102,100400,12060,2010,2010,2010,2010,0
|
|
20250102,100300,12060,2010,2010,2010,2010,0
|
|
20250102,100200,12060,2010,2010,2010,2010,0
|
|
20250102,100100,12060,2010,2010,2010,2010,0
|
|
20250102,100000,12060,2010,2010,2010,2010,6
|