628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,192500,16996920,2760,2760,2760,2760,157
|
|
20250108,192400,16996920,2760,2760,2760,2760,0
|
|
20250108,192300,16996920,2760,2760,2760,2760,0
|
|
20250108,192200,16996920,2760,2760,2760,2760,0
|
|
20250108,192100,16996920,2760,2760,2760,2760,0
|
|
20250108,192000,16996920,2760,2760,2760,2760,0
|
|
20250108,191900,16996920,2760,2760,2760,2760,0
|
|
20250108,191800,16996920,2760,2760,2760,2760,0
|
|
20250108,191700,16996920,2760,2760,2760,2760,0
|
|
20250108,191600,16996920,2760,2760,2760,2760,0
|
|
20250108,191500,16996920,2760,2760,2760,2760,0
|
|
20250108,191400,16996920,2760,2760,2760,2760,0
|
|
20250108,191300,16996920,2760,2760,2760,2760,0
|
|
20250108,191200,16996920,2760,2760,2760,2760,0
|
|
20250108,191100,16996920,2760,2760,2760,2760,0
|
|
20250108,191000,16996920,2760,2760,2760,2760,0
|
|
20250108,190900,16996920,2760,2760,2760,2760,0
|
|
20250108,190800,16996920,2760,2760,2760,2760,0
|
|
20250108,190700,16996920,2760,2760,2760,2760,0
|
|
20250108,190600,16996920,2760,2760,2760,2760,0
|
|
20250108,190500,16996920,2760,2760,2760,2760,0
|
|
20250108,190400,16996920,2760,2760,2760,2760,0
|
|
20250108,190300,16996920,2760,2760,2760,2760,0
|
|
20250108,190200,16996920,2760,2760,2760,2760,0
|
|
20250108,190100,16996920,2760,2760,2760,2760,0
|
|
20250108,190000,16996920,2760,2760,2760,2760,0
|
|
20250108,185900,16996920,2760,2760,2760,2760,0
|
|
20250108,185800,16996920,2760,2760,2760,2760,0
|
|
20250108,185700,16996920,2760,2760,2760,2760,0
|
|
20250108,185600,16996920,2760,2760,2760,2760,0
|
|
20250108,185500,16996920,2760,2760,2760,2760,157
|
|
20250108,185400,16996920,2760,2760,2760,2760,0
|
|
20250108,185300,16996920,2760,2760,2760,2760,0
|
|
20250108,185200,16996920,2760,2760,2760,2760,0
|
|
20250108,185100,16996920,2760,2760,2760,2760,0
|
|
20250108,185000,16996920,2760,2760,2760,2760,0
|
|
20250108,184900,16996920,2760,2760,2760,2760,0
|
|
20250108,184800,16996920,2760,2760,2760,2760,0
|
|
20250108,184700,16996920,2760,2760,2760,2760,0
|
|
20250108,184600,16996920,2760,2760,2760,2760,0
|
|
20250108,184500,16996920,2760,2760,2760,2760,0
|
|
20250108,184400,16996920,2760,2760,2760,2760,0
|
|
20250108,184300,16996920,2760,2760,2760,2760,0
|
|
20250108,184200,16996920,2760,2760,2760,2760,0
|
|
20250108,184100,16996920,2760,2760,2760,2760,0
|
|
20250108,184000,16996920,2760,2760,2760,2760,0
|
|
20250108,183900,16996920,2760,2760,2760,2760,0
|
|
20250108,183800,16996920,2760,2760,2760,2760,0
|
|
20250108,183700,16996920,2760,2760,2760,2760,0
|
|
20250108,183600,16996920,2760,2760,2760,2760,0
|
|
20250108,183500,16996920,2760,2760,2760,2760,0
|
|
20250108,183400,16996920,2760,2760,2760,2760,0
|
|
20250108,183300,16996920,2760,2760,2760,2760,0
|
|
20250108,183200,16996920,2760,2760,2760,2760,0
|
|
20250108,183100,16996920,2760,2760,2760,2760,0
|
|
20250108,183000,16996920,2760,2760,2760,2760,0
|
|
20250108,182900,16996920,2760,2760,2760,2760,0
|
|
20250108,182800,16996920,2760,2760,2760,2760,0
|
|
20250108,182700,16996920,2760,2760,2760,2760,0
|
|
20250108,182600,16996920,2760,2760,2760,2760,0
|
|
20250108,182500,16996920,2760,2760,2760,2760,157
|
|
20250108,182400,16996920,2760,2760,2760,2760,0
|
|
20250108,182300,16996920,2760,2760,2760,2760,0
|
|
20250108,182200,16996920,2760,2760,2760,2760,0
|
|
20250108,182100,16996920,2760,2760,2760,2760,0
|
|
20250108,182000,16996920,2760,2760,2760,2760,0
|
|
20250108,181900,16996920,2760,2760,2760,2760,0
|
|
20250108,181800,16996920,2760,2760,2760,2760,0
|
|
20250108,181700,16996920,2760,2760,2760,2760,0
|
|
20250108,181600,16996920,2760,2760,2760,2760,0
|
|
20250108,181500,16996920,2760,2760,2760,2760,0
|
|
20250108,181400,16996920,2760,2760,2760,2760,0
|
|
20250108,181300,16996920,2760,2760,2760,2760,0
|
|
20250108,181200,16996920,2760,2760,2760,2760,0
|
|
20250108,181100,16996920,2760,2760,2760,2760,0
|
|
20250108,181000,16996920,2760,2760,2760,2760,0
|
|
20250108,180900,16996920,2760,2760,2760,2760,0
|
|
20250108,180800,16996920,2760,2760,2760,2760,0
|
|
20250108,180700,16996920,2760,2760,2760,2760,0
|
|
20250108,180600,16996920,2760,2760,2760,2760,0
|
|
20250108,180500,16996920,2760,2760,2760,2760,0
|
|
20250108,180400,16996920,2760,2760,2760,2760,0
|
|
20250108,180300,16996920,2760,2760,2760,2760,0
|
|
20250108,180200,16996920,2760,2760,2760,2760,0
|
|
20250108,180100,16996920,2760,2760,2760,2760,0
|
|
20250108,180000,16996920,2760,2760,2760,2760,0
|
|
20250108,175900,16996920,2760,2760,2760,2760,0
|
|
20250108,175800,16996920,2760,2760,2760,2760,0
|
|
20250108,175700,16996920,2760,2760,2760,2760,0
|
|
20250108,175600,16996920,2760,2760,2760,2760,0
|
|
20250108,175500,16996920,2760,2760,2760,2760,157
|
|
20250108,175400,16996920,2760,2760,2760,2760,0
|
|
20250108,175300,16996920,2760,2760,2760,2760,0
|
|
20250108,175200,16996920,2760,2760,2760,2760,0
|
|
20250108,175100,16996920,2760,2760,2760,2760,0
|
|
20250108,175000,16996920,2760,2760,2760,2760,0
|
|
20250108,174900,16996920,2760,2760,2760,2760,0
|
|
20250108,174800,16996920,2760,2760,2760,2760,0
|
|
20250108,174700,16996920,2760,2760,2760,2760,0
|
|
20250108,174600,16996920,2760,2760,2760,2760,0
|
|
20250108,174500,16996920,2760,2760,2760,2760,0
|
|
20250108,174400,16996920,2760,2760,2760,2760,0
|
|
20250108,174300,16996920,2760,2760,2760,2760,0
|
|
20250108,174200,16996920,2760,2760,2760,2760,0
|
|
20250108,174100,16996920,2760,2760,2760,2760,0
|
|
20250108,174000,16996920,2760,2760,2760,2760,0
|
|
20250108,173900,16996920,2760,2760,2760,2760,0
|
|
20250108,173800,16996920,2760,2760,2760,2760,0
|
|
20250108,173700,16996920,2760,2760,2760,2760,0
|
|
20250108,173600,16996920,2760,2760,2760,2760,0
|
|
20250108,173500,16996920,2760,2760,2760,2760,0
|
|
20250108,173400,16996920,2760,2760,2760,2760,0
|
|
20250108,173300,16996920,2760,2760,2760,2760,0
|
|
20250108,173200,16996920,2760,2760,2760,2760,0
|
|
20250108,173100,16996920,2760,2760,2760,2760,0
|
|
20250108,173000,16996920,2760,2760,2760,2760,0
|
|
20250108,172900,16996920,2760,2760,2760,2760,0
|
|
20250108,172800,16996920,2760,2760,2760,2760,0
|
|
20250108,172700,16996920,2760,2760,2760,2760,0
|
|
20250108,172600,16996920,2760,2760,2760,2760,0
|
|
20250108,172500,16996920,2760,2760,2760,2760,157
|
|
20250108,172400,16996920,2760,2760,2760,2760,0
|
|
20250108,172300,16996920,2760,2760,2760,2760,0
|
|
20250108,172200,16996920,2760,2760,2760,2760,0
|
|
20250108,172100,16996920,2760,2760,2760,2760,0
|
|
20250108,172000,16996920,2760,2760,2760,2760,0
|
|
20250108,171900,16996920,2760,2760,2760,2760,0
|
|
20250108,171800,16996920,2760,2760,2760,2760,0
|
|
20250108,171700,16996920,2760,2760,2760,2760,0
|
|
20250108,171600,16996920,2760,2760,2760,2760,0
|
|
20250108,171500,16996920,2760,2760,2760,2760,0
|
|
20250108,171400,16996920,2760,2760,2760,2760,0
|
|
20250108,171300,16996920,2760,2760,2760,2760,0
|
|
20250108,171200,16996920,2760,2760,2760,2760,0
|
|
20250108,171100,16996920,2760,2760,2760,2760,0
|
|
20250108,171000,16996920,2760,2760,2760,2760,0
|
|
20250108,170900,16996920,2760,2760,2760,2760,0
|
|
20250108,170800,16996920,2760,2760,2760,2760,0
|
|
20250108,170700,16996920,2760,2760,2760,2760,0
|
|
20250108,170600,16996920,2760,2760,2760,2760,0
|
|
20250108,170500,16996920,2760,2760,2760,2760,0
|
|
20250108,170400,16996920,2760,2760,2760,2760,0
|
|
20250108,170300,16996920,2760,2760,2760,2760,0
|
|
20250108,170200,16996920,2760,2760,2760,2760,0
|
|
20250108,170100,16996920,2760,2760,2760,2760,0
|
|
20250108,170000,16996920,2760,2760,2760,2760,0
|
|
20250108,165900,16996920,2760,2760,2760,2760,0
|
|
20250108,165800,16996920,2760,2760,2760,2760,0
|
|
20250108,165700,16996920,2760,2760,2760,2760,0
|
|
20250108,165600,16996920,2760,2760,2760,2760,0
|
|
20250108,165500,16996920,2760,2760,2760,2760,157
|
|
20250108,165400,16996920,2760,2760,2760,2760,0
|
|
20250108,165300,16996920,2760,2760,2760,2760,0
|
|
20250108,165200,16996920,2760,2760,2760,2760,0
|
|
20250108,165100,16996920,2760,2760,2760,2760,0
|
|
20250108,165000,16996920,2760,2760,2760,2760,0
|
|
20250108,164900,16996920,2760,2760,2760,2760,0
|
|
20250108,164800,16996920,2760,2760,2760,2760,0
|
|
20250108,164700,16996920,2760,2760,2760,2760,0
|
|
20250108,164600,16996920,2760,2760,2760,2760,0
|
|
20250108,164500,16996920,2760,2760,2760,2760,0
|
|
20250108,164400,16996920,2760,2760,2760,2760,0
|
|
20250108,164300,16996920,2760,2760,2760,2760,0
|
|
20250108,164200,16996920,2760,2760,2760,2760,0
|
|
20250108,164100,16996920,2760,2760,2760,2760,0
|
|
20250108,164000,16996920,2760,2760,2760,2760,0
|
|
20250108,163900,16996920,2760,2760,2760,2760,0
|
|
20250108,163800,16996920,2760,2760,2760,2760,0
|
|
20250108,163700,16996920,2760,2760,2760,2760,0
|
|
20250108,163600,16996920,2760,2760,2760,2760,0
|
|
20250108,163500,16996920,2760,2760,2760,2760,0
|
|
20250108,163400,16996920,2760,2760,2760,2760,0
|
|
20250108,163300,16996920,2760,2760,2760,2760,0
|
|
20250108,163200,16996920,2760,2760,2760,2760,0
|
|
20250108,163100,16996920,2760,2760,2760,2760,0
|
|
20250108,163000,16996920,2760,2760,2760,2760,0
|
|
20250108,162900,16996920,2760,2760,2760,2760,0
|
|
20250108,162800,16996920,2760,2760,2760,2760,0
|
|
20250108,162700,16996920,2760,2760,2760,2760,0
|
|
20250108,162600,16996920,2760,2760,2760,2760,0
|
|
20250108,162500,16996920,2760,2760,2760,2760,157
|
|
20250108,162400,16996920,2760,2760,2760,2760,0
|
|
20250108,162300,16996920,2760,2760,2760,2760,0
|
|
20250108,162200,16996920,2760,2760,2760,2760,0
|
|
20250108,162100,16996920,2760,2760,2760,2760,0
|
|
20250108,162000,16996920,2760,2760,2760,2760,0
|
|
20250108,161900,16996920,2760,2760,2760,2760,0
|
|
20250108,161800,16996920,2760,2760,2760,2760,0
|
|
20250108,161700,16996920,2760,2760,2760,2760,0
|
|
20250108,161600,16996920,2760,2760,2760,2760,0
|
|
20250108,161500,16996920,2760,2760,2760,2760,0
|
|
20250108,161400,16996920,2760,2760,2760,2760,0
|
|
20250108,161300,16996920,2760,2760,2760,2760,0
|
|
20250108,161200,16996920,2760,2760,2760,2760,0
|
|
20250108,161100,16996920,2760,2760,2760,2760,0
|
|
20250108,161000,16996920,2760,2760,2760,2760,0
|
|
20250108,160900,16996920,2760,2760,2760,2760,0
|
|
20250108,160800,16996920,2760,2760,2760,2760,0
|
|
20250108,160700,16996920,2760,2760,2760,2760,0
|
|
20250108,160600,16996920,2760,2760,2760,2760,0
|
|
20250108,160500,16996920,2760,2760,2760,2760,0
|
|
20250108,160400,16996920,2760,2760,2760,2760,0
|
|
20250108,160300,16996920,2760,2760,2760,2760,0
|
|
20250108,160200,16996920,2760,2760,2760,2760,0
|
|
20250108,160100,16996920,2760,2760,2760,2760,0
|
|
20250108,160000,16996920,2760,2760,2760,2760,0
|
|
20250108,155900,16996920,2760,2760,2760,2760,0
|
|
20250108,155800,16996920,2760,2760,2760,2760,0
|
|
20250108,155700,16996920,2760,2760,2760,2760,0
|
|
20250108,155600,16996920,2760,2760,2760,2760,0
|
|
20250108,155500,16996920,2760,2760,2760,2760,157
|
|
20250108,155400,16996920,2760,2760,2760,2760,0
|
|
20250108,155300,16996920,2760,2760,2760,2760,0
|
|
20250108,155200,16996920,2760,2760,2760,2760,0
|
|
20250108,155100,16996920,2760,2760,2760,2760,0
|
|
20250108,155000,16996920,2760,2760,2760,2760,0
|
|
20250108,154900,16996920,2760,2760,2760,2760,0
|
|
20250108,154800,16996920,2760,2760,2760,2760,0
|
|
20250108,154700,16996920,2760,2760,2760,2760,0
|
|
20250108,154600,16996920,2760,2760,2760,2760,0
|
|
20250108,154500,16996920,2760,2760,2760,2760,0
|
|
20250108,154400,16996920,2760,2760,2760,2760,0
|
|
20250108,154300,16996920,2760,2760,2760,2760,0
|
|
20250108,154200,16996920,2760,2760,2760,2760,0
|
|
20250108,154100,16996920,2760,2760,2760,2760,0
|
|
20250108,154000,16996920,2760,2760,2760,2760,0
|
|
20250108,153900,16996920,2760,2760,2760,2760,0
|
|
20250108,153800,16996920,2760,2760,2760,2760,0
|
|
20250108,153700,16996920,2760,2760,2760,2760,0
|
|
20250108,153600,16996920,2760,2760,2760,2760,0
|
|
20250108,153500,16996920,2760,2760,2760,2760,0
|
|
20250108,153400,16996920,2760,2760,2760,2760,0
|
|
20250108,153300,16996920,2760,2760,2760,2760,0
|
|
20250108,153200,16996920,2760,2760,2760,2760,0
|
|
20250108,153100,16996920,2760,2760,2760,2760,0
|
|
20250108,153000,16996920,2760,2760,2760,2760,157
|
|
20250108,152900,16563600,2765,2765,2765,2765,0
|
|
20250108,152800,16563600,2765,2765,2765,2765,0
|
|
20250108,152700,16563600,2765,2765,2765,2765,0
|
|
20250108,152600,16563600,2765,2765,2765,2765,0
|
|
20250108,152500,16563600,2765,2765,2765,2765,0
|
|
20250108,152400,16563600,2765,2765,2765,2765,0
|
|
20250108,152300,16563600,2765,2765,2765,2765,0
|
|
20250108,152200,16563600,2765,2765,2765,2765,0
|
|
20250108,152100,16563600,2765,2765,2765,2765,0
|
|
20250108,152000,16563600,2765,2765,2765,2765,0
|
|
20250108,151900,16563600,2765,2765,2765,2765,0
|
|
20250108,151800,16563600,2765,2765,2765,2765,0
|
|
20250108,151700,16563600,2765,2765,2765,2765,0
|
|
20250108,151600,16563600,2765,2765,2765,2765,6
|
|
20250108,151500,16547010,2765,2765,2765,2765,0
|
|
20250108,151400,16547010,2765,2765,2765,2765,0
|
|
20250108,151300,16547010,2765,2765,2765,2765,0
|
|
20250108,151200,16547010,2765,2765,2765,2765,1
|
|
20250108,151100,16544245,2765,2765,2765,2765,0
|
|
20250108,151000,16544245,2765,2760,2765,2760,2
|
|
20250108,150900,16538720,2720,2750,2750,2720,86
|
|
20250108,150800,16304770,2750,2750,2750,2750,0
|
|
20250108,150700,16304770,2750,2750,2750,2720,4
|
|
20250108,150600,16293830,2720,2740,2765,2720,543
|
|
20250108,150500,14815005,2745,2760,2770,2745,348
|
|
20250108,150400,13855345,2770,2765,2775,2765,885
|
|
20250108,150300,11401060,2760,2760,2760,2760,1
|
|
20250108,150200,11398300,2770,2770,2770,2770,0
|
|
20250108,150100,11398300,2770,2770,2770,2770,0
|
|
20250108,150000,11398300,2770,2770,2770,2770,0
|
|
20250108,145900,11398300,2770,2770,2770,2770,0
|
|
20250108,145800,11398300,2770,2770,2770,2770,0
|
|
20250108,145700,11398300,2770,2770,2770,2770,0
|
|
20250108,145600,11398300,2770,2765,2770,2765,2
|
|
20250108,145500,11392765,2760,2760,2760,2760,0
|
|
20250108,145400,11392765,2760,2760,2760,2760,1
|
|
20250108,145300,11390005,2760,2760,2760,2760,0
|
|
20250108,145200,11390005,2760,2760,2760,2760,1
|
|
20250108,145100,11387245,2770,2770,2770,2770,0
|
|
20250108,145000,11387245,2770,2770,2770,2770,1
|
|
20250108,144900,11384475,2765,2765,2765,2765,100
|
|
20250108,144800,11107975,2775,2775,2775,2775,0
|
|
20250108,144700,11107975,2775,2775,2775,2775,0
|
|
20250108,144600,11107975,2775,2775,2775,2775,0
|
|
20250108,144500,11107975,2775,2775,2775,2775,0
|
|
20250108,144400,11107975,2775,2775,2775,2775,0
|
|
20250108,144300,11107975,2775,2775,2775,2775,0
|
|
20250108,144200,11107975,2775,2775,2775,2775,0
|
|
20250108,144100,11107975,2775,2775,2775,2775,0
|
|
20250108,144000,11107975,2775,2770,2775,2770,2
|
|
20250108,143900,11102430,2770,2770,2770,2770,0
|
|
20250108,143800,11102430,2770,2770,2770,2770,0
|
|
20250108,143700,11102430,2770,2770,2770,2770,0
|
|
20250108,143600,11102430,2770,2770,2770,2770,0
|
|
20250108,143500,11102430,2770,2770,2770,2770,0
|
|
20250108,143400,11102430,2770,2770,2770,2770,0
|
|
20250108,143300,11102430,2770,2770,2770,2770,0
|
|
20250108,143200,11102430,2770,2770,2770,2770,0
|
|
20250108,143100,11102430,2770,2770,2770,2770,0
|
|
20250108,143000,11102430,2770,2770,2770,2770,0
|
|
20250108,142900,11102430,2770,2770,2770,2770,0
|
|
20250108,142800,11102430,2770,2770,2770,2770,0
|
|
20250108,142700,11102430,2770,2770,2770,2770,1
|
|
20250108,142600,11099660,2755,2760,2760,2755,94
|
|
20250108,142500,10840525,2775,2775,2775,2775,0
|
|
20250108,142400,10840525,2775,2775,2775,2775,0
|
|
20250108,142300,10840525,2775,2775,2775,2775,0
|
|
20250108,142200,10840525,2775,2775,2775,2775,0
|
|
20250108,142100,10840525,2775,2775,2775,2775,0
|
|
20250108,142000,10840525,2775,2775,2775,2775,0
|
|
20250108,141900,10840525,2775,2775,2775,2775,0
|
|
20250108,141800,10840525,2775,2775,2775,2775,0
|
|
20250108,141700,10840525,2775,2775,2775,2775,0
|
|
20250108,141600,10840525,2775,2775,2775,2775,0
|
|
20250108,141500,10840525,2775,2775,2775,2775,0
|
|
20250108,141400,10840525,2775,2775,2775,2775,0
|
|
20250108,141300,10840525,2775,2775,2775,2775,0
|
|
20250108,141200,10840525,2775,2775,2775,2775,0
|
|
20250108,141100,10840525,2775,2775,2775,2775,0
|
|
20250108,141000,10840525,2775,2775,2775,2775,1
|
|
20250108,140900,10837750,2770,2770,2770,2770,0
|
|
20250108,140800,10837750,2770,2770,2770,2770,0
|
|
20250108,140700,10837750,2770,2770,2770,2770,0
|
|
20250108,140600,10837750,2770,2770,2770,2770,0
|
|
20250108,140500,10837750,2770,2770,2770,2770,2
|
|
20250108,140400,10832210,2770,2770,2770,2770,0
|
|
20250108,140300,10832210,2770,2770,2770,2770,0
|
|
20250108,140200,10832210,2770,2770,2770,2770,0
|
|
20250108,140100,10832210,2770,2770,2770,2770,0
|
|
20250108,140000,10832210,2770,2770,2770,2770,0
|
|
20250108,135900,10832210,2770,2770,2770,2770,0
|
|
20250108,135800,10832210,2770,2770,2770,2770,0
|
|
20250108,135700,10832210,2770,2770,2770,2770,0
|
|
20250108,135600,10832210,2770,2775,2775,2770,6
|
|
20250108,135500,10815565,2780,2780,2780,2780,0
|
|
20250108,135400,10815565,2780,2780,2780,2780,0
|
|
20250108,135300,10815565,2780,2780,2780,2780,0
|
|
20250108,135200,10815565,2780,2780,2780,2780,0
|
|
20250108,135100,10815565,2780,2780,2780,2780,0
|
|
20250108,135000,10815565,2780,2780,2780,2780,1
|
|
20250108,134900,10812785,2780,2780,2780,2780,0
|
|
20250108,134800,10812785,2780,2780,2780,2780,0
|
|
20250108,134700,10812785,2780,2780,2780,2780,0
|
|
20250108,134600,10812785,2780,2780,2780,2780,0
|
|
20250108,134500,10812785,2780,2780,2780,2780,0
|
|
20250108,134400,10812785,2780,2790,2790,2780,218
|
|
20250108,134300,10205265,2810,2810,2810,2810,0
|
|
20250108,134200,10205265,2810,2810,2810,2810,0
|
|
20250108,134100,10205265,2810,2810,2810,2810,0
|
|
20250108,134000,10205265,2810,2810,2810,2810,0
|
|
20250108,133900,10205265,2810,2810,2810,2810,0
|
|
20250108,133800,10205265,2810,2795,2810,2795,785
|
|
20250108,133700,8009590,2795,2765,2795,2765,523
|
|
20250108,133600,6551405,2765,2755,2765,2755,456
|
|
20250108,133500,5291475,2755,2755,2755,2755,0
|
|
20250108,133400,5291475,2755,2755,2755,2755,0
|
|
20250108,133300,5291475,2755,2755,2755,2755,0
|
|
20250108,133200,5291475,2755,2755,2755,2755,0
|
|
20250108,133100,5291475,2755,2755,2755,2755,0
|
|
20250108,133000,5291475,2755,2755,2755,2755,0
|
|
20250108,132900,5291475,2755,2755,2755,2755,5
|
|
20250108,132800,5277700,2755,2755,2755,2755,0
|
|
20250108,132700,5277700,2755,2755,2755,2755,0
|
|
20250108,132600,5277700,2755,2755,2755,2755,0
|
|
20250108,132500,5277700,2755,2755,2755,2755,0
|
|
20250108,132400,5277700,2755,2755,2755,2755,0
|
|
20250108,132300,5277700,2755,2755,2755,2755,0
|
|
20250108,132200,5277700,2755,2755,2755,2755,0
|
|
20250108,132100,5277700,2755,2755,2755,2755,0
|
|
20250108,132000,5277700,2755,2755,2755,2755,0
|
|
20250108,131900,5277700,2755,2755,2755,2755,0
|
|
20250108,131800,5277700,2755,2755,2755,2755,0
|
|
20250108,131700,5277700,2755,2755,2755,2755,0
|
|
20250108,131600,5277700,2755,2755,2755,2755,0
|
|
20250108,131500,5277700,2755,2755,2755,2755,0
|
|
20250108,131400,5277700,2755,2755,2755,2755,0
|
|
20250108,131300,5277700,2755,2755,2755,2755,0
|
|
20250108,131200,5277700,2755,2755,2755,2755,0
|
|
20250108,131100,5277700,2755,2755,2755,2755,0
|
|
20250108,131000,5277700,2755,2755,2755,2755,0
|
|
20250108,130900,5277700,2755,2755,2755,2755,0
|
|
20250108,130800,5277700,2755,2755,2755,2755,0
|
|
20250108,130700,5277700,2755,2755,2755,2755,0
|
|
20250108,130600,5277700,2755,2755,2755,2755,0
|
|
20250108,130500,5277700,2755,2755,2755,2755,5
|
|
20250108,130400,5263925,2755,2755,2755,2755,0
|
|
20250108,130300,5263925,2755,2755,2755,2755,0
|
|
20250108,130200,5263925,2755,2755,2755,2755,0
|
|
20250108,130100,5263925,2755,2755,2755,2755,0
|
|
20250108,130000,5263925,2755,2755,2755,2755,0
|
|
20250108,125900,5263925,2755,2755,2755,2755,0
|
|
20250108,125800,5263925,2755,2755,2755,2755,1
|
|
20250108,125700,5261170,2750,2750,2750,2750,0
|
|
20250108,125600,5261170,2750,2750,2750,2750,0
|
|
20250108,125500,5261170,2750,2755,2755,2750,26
|
|
20250108,125400,5189555,2750,2750,2750,2750,0
|
|
20250108,125300,5189555,2750,2750,2750,2750,0
|
|
20250108,125200,5189555,2750,2750,2750,2750,0
|
|
20250108,125100,5189555,2750,2750,2750,2750,0
|
|
20250108,125000,5189555,2750,2750,2750,2750,5
|
|
20250108,124900,5175805,2750,2750,2750,2750,0
|
|
20250108,124800,5175805,2750,2750,2750,2750,0
|
|
20250108,124700,5175805,2750,2750,2750,2750,0
|
|
20250108,124600,5175805,2750,2750,2750,2750,0
|
|
20250108,124500,5175805,2750,2750,2750,2750,0
|
|
20250108,124400,5175805,2750,2750,2750,2750,0
|
|
20250108,124300,5175805,2750,2750,2750,2750,0
|
|
20250108,124200,5175805,2750,2750,2750,2750,0
|
|
20250108,124100,5175805,2750,2750,2750,2750,0
|
|
20250108,124000,5175805,2750,2750,2750,2750,0
|
|
20250108,123900,5175805,2750,2750,2750,2750,0
|
|
20250108,123800,5175805,2750,2750,2750,2750,0
|
|
20250108,123700,5175805,2750,2750,2750,2750,0
|
|
20250108,123600,5175805,2750,2750,2750,2750,0
|
|
20250108,123500,5175805,2750,2750,2750,2750,0
|
|
20250108,123400,5175805,2750,2750,2750,2750,0
|
|
20250108,123300,5175805,2750,2750,2750,2750,0
|
|
20250108,123200,5175805,2750,2750,2750,2750,0
|
|
20250108,123100,5175805,2750,2750,2750,2750,0
|
|
20250108,123000,5175805,2750,2750,2750,2750,0
|
|
20250108,122900,5175805,2750,2750,2750,2750,0
|
|
20250108,122800,5175805,2750,2750,2750,2750,0
|
|
20250108,122700,5175805,2750,2750,2750,2750,0
|
|
20250108,122600,5175805,2750,2750,2750,2750,0
|
|
20250108,122500,5175805,2750,2750,2750,2750,1
|
|
20250108,122400,5173055,2750,2750,2750,2750,0
|
|
20250108,122300,5173055,2750,2745,2750,2745,102
|
|
20250108,122200,4893055,2745,2740,2745,2740,200
|
|
20250108,122100,4344560,2740,2735,2740,2735,100
|
|
20250108,122000,4070655,2735,2730,2735,2730,100
|
|
20250108,121900,3797165,2735,2725,2735,2725,600
|
|
20250108,121800,2158095,2730,2730,2730,2730,0
|
|
20250108,121700,2158095,2730,2730,2730,2730,0
|
|
20250108,121600,2158095,2730,2730,2730,2730,0
|
|
20250108,121500,2158095,2730,2730,2730,2730,0
|
|
20250108,121400,2158095,2730,2730,2730,2730,0
|
|
20250108,121300,2158095,2730,2730,2730,2730,0
|
|
20250108,121200,2158095,2730,2730,2730,2730,0
|
|
20250108,121100,2158095,2730,2730,2730,2730,0
|
|
20250108,121000,2158095,2730,2730,2730,2730,0
|
|
20250108,120900,2158095,2730,2730,2730,2730,0
|
|
20250108,120800,2158095,2730,2730,2730,2730,0
|
|
20250108,120700,2158095,2730,2730,2730,2730,0
|
|
20250108,120600,2158095,2730,2730,2730,2730,0
|
|
20250108,120500,2158095,2730,2730,2730,2730,0
|
|
20250108,120400,2158095,2730,2730,2730,2730,0
|
|
20250108,120300,2158095,2730,2730,2730,2730,1
|
|
20250108,120200,2155365,2730,2730,2730,2730,0
|
|
20250108,120100,2155365,2730,2730,2730,2730,0
|
|
20250108,120000,2155365,2730,2730,2730,2730,0
|
|
20250108,115900,2155365,2730,2730,2730,2730,0
|
|
20250108,115800,2155365,2730,2730,2730,2730,0
|
|
20250108,115700,2155365,2730,2730,2730,2730,0
|
|
20250108,115600,2155365,2730,2730,2730,2730,0
|
|
20250108,115500,2155365,2730,2730,2730,2730,0
|
|
20250108,115400,2155365,2730,2730,2730,2730,0
|
|
20250108,115300,2155365,2730,2730,2730,2730,0
|
|
20250108,115200,2155365,2730,2730,2730,2730,0
|
|
20250108,115100,2155365,2730,2730,2730,2730,0
|
|
20250108,115000,2155365,2730,2730,2730,2730,0
|
|
20250108,114900,2155365,2730,2730,2730,2730,0
|
|
20250108,114800,2155365,2730,2730,2730,2730,0
|
|
20250108,114700,2155365,2730,2730,2730,2730,0
|
|
20250108,114600,2155365,2730,2730,2730,2730,0
|
|
20250108,114500,2155365,2730,2730,2730,2730,0
|
|
20250108,114400,2155365,2730,2730,2730,2730,0
|
|
20250108,114300,2155365,2730,2730,2730,2730,0
|
|
20250108,114200,2155365,2730,2730,2730,2730,0
|
|
20250108,114100,2155365,2730,2730,2730,2730,0
|
|
20250108,114000,2155365,2730,2730,2730,2730,0
|
|
20250108,113900,2155365,2730,2700,2730,2700,3
|
|
20250108,113800,2147210,2730,2730,2730,2730,0
|
|
20250108,113700,2147210,2730,2730,2730,2730,0
|
|
20250108,113600,2147210,2730,2730,2730,2730,0
|
|
20250108,113500,2147210,2730,2730,2730,2730,0
|
|
20250108,113400,2147210,2730,2730,2730,2730,0
|
|
20250108,113300,2147210,2730,2710,2730,2710,73
|
|
20250108,113200,1949360,2730,2730,2730,2730,0
|
|
20250108,113100,1949360,2730,2730,2730,2730,0
|
|
20250108,113000,1949360,2730,2730,2730,2730,0
|
|
20250108,112900,1949360,2730,2730,2730,2730,0
|
|
20250108,112800,1949360,2730,2730,2730,2730,0
|
|
20250108,112700,1949360,2730,2730,2730,2730,0
|
|
20250108,112600,1949360,2730,2730,2730,2730,0
|
|
20250108,112500,1949360,2730,2730,2730,2730,0
|
|
20250108,112400,1949360,2730,2730,2730,2730,3
|
|
20250108,112300,1941170,2730,2730,2730,2730,0
|
|
20250108,112200,1941170,2730,2730,2730,2730,4
|
|
20250108,112100,1930250,2730,2730,2730,2730,0
|
|
20250108,112000,1930250,2730,2730,2730,2730,1
|
|
20250108,111900,1927520,2725,2725,2725,2725,0
|
|
20250108,111800,1927520,2725,2725,2725,2725,0
|
|
20250108,111700,1927520,2725,2725,2725,2725,0
|
|
20250108,111600,1927520,2725,2725,2725,2725,0
|
|
20250108,111500,1927520,2725,2725,2725,2725,0
|
|
20250108,111400,1927520,2725,2725,2725,2725,1
|
|
20250108,111300,1924795,2710,2710,2710,2710,0
|
|
20250108,111200,1924795,2710,2710,2710,2710,0
|
|
20250108,111100,1924795,2710,2710,2710,2710,0
|
|
20250108,111000,1924795,2710,2710,2710,2710,0
|
|
20250108,110900,1924795,2710,2710,2710,2710,0
|
|
20250108,110800,1924795,2710,2710,2710,2710,0
|
|
20250108,110700,1924795,2710,2710,2710,2710,0
|
|
20250108,110600,1924795,2710,2710,2710,2710,0
|
|
20250108,110500,1924795,2710,2710,2710,2710,0
|
|
20250108,110400,1924795,2710,2710,2710,2710,1
|
|
20250108,110300,1922085,2725,2725,2725,2725,0
|
|
20250108,110200,1922085,2725,2725,2725,2725,0
|
|
20250108,110100,1922085,2725,2725,2725,2725,1
|
|
20250108,110000,1919360,2730,2730,2730,2730,0
|
|
20250108,105900,1919360,2730,2730,2730,2730,0
|
|
20250108,105800,1919360,2730,2730,2730,2730,0
|
|
20250108,105700,1919360,2730,2730,2730,2730,0
|
|
20250108,105600,1919360,2730,2730,2730,2730,0
|
|
20250108,105500,1919360,2730,2730,2730,2730,0
|
|
20250108,105400,1919360,2730,2730,2730,2730,0
|
|
20250108,105300,1919360,2730,2730,2730,2730,0
|
|
20250108,105200,1919360,2730,2730,2730,2730,0
|
|
20250108,105100,1919360,2730,2730,2730,2730,31
|
|
20250108,105000,1834730,2730,2730,2730,2730,0
|
|
20250108,104900,1834730,2730,2730,2730,2730,0
|
|
20250108,104800,1834730,2730,2730,2730,2730,0
|
|
20250108,104700,1834730,2730,2725,2730,2725,2
|
|
20250108,104600,1829275,2730,2730,2730,2730,0
|
|
20250108,104500,1829275,2730,2730,2730,2730,0
|
|
20250108,104400,1829275,2730,2730,2730,2730,0
|
|
20250108,104300,1829275,2730,2730,2730,2730,0
|
|
20250108,104200,1829275,2730,2730,2730,2730,0
|
|
20250108,104100,1829275,2730,2730,2730,2730,0
|
|
20250108,104000,1829275,2730,2730,2730,2730,0
|
|
20250108,103900,1829275,2730,2730,2730,2730,0
|
|
20250108,103800,1829275,2730,2730,2730,2730,0
|
|
20250108,103700,1829275,2730,2730,2730,2730,0
|
|
20250108,103600,1829275,2730,2730,2730,2730,0
|
|
20250108,103500,1829275,2730,2730,2730,2730,0
|
|
20250108,103400,1829275,2730,2730,2730,2730,0
|
|
20250108,103300,1829275,2730,2730,2730,2730,1
|
|
20250108,103200,1826545,2735,2735,2735,2735,0
|
|
20250108,103100,1826545,2735,2735,2735,2735,0
|
|
20250108,103000,1826545,2735,2735,2735,2735,0
|
|
20250108,102900,1826545,2735,2735,2735,2735,0
|
|
20250108,102800,1826545,2735,2735,2735,2735,0
|
|
20250108,102700,1826545,2735,2735,2735,2735,0
|
|
20250108,102600,1826545,2735,2735,2735,2735,0
|
|
20250108,102500,1826545,2735,2735,2735,2735,0
|
|
20250108,102400,1826545,2735,2735,2735,2735,0
|
|
20250108,102300,1826545,2735,2735,2735,2735,0
|
|
20250108,102200,1826545,2735,2735,2735,2735,0
|
|
20250108,102100,1826545,2735,2735,2735,2735,0
|
|
20250108,102000,1826545,2735,2735,2735,2735,0
|
|
20250108,101900,1826545,2735,2735,2735,2735,0
|
|
20250108,101800,1826545,2735,2735,2735,2735,0
|
|
20250108,101700,1826545,2735,2735,2735,2735,0
|
|
20250108,101600,1826545,2735,2735,2735,2735,0
|
|
20250108,101500,1826545,2735,2735,2735,2735,0
|
|
20250108,101400,1826545,2735,2735,2735,2735,0
|
|
20250108,101300,1826545,2735,2735,2735,2735,0
|
|
20250108,101200,1826545,2735,2735,2735,2735,0
|
|
20250108,101100,1826545,2735,2735,2735,2735,1
|
|
20250108,101000,1823810,2735,2735,2735,2735,0
|
|
20250108,100900,1823810,2735,2735,2735,2735,84
|
|
20250108,100800,1594070,2750,2750,2750,2750,4
|
|
20250108,100700,1583070,2750,2750,2750,2750,0
|
|
20250108,100600,1583070,2750,2750,2750,2750,46
|
|
20250108,100500,1456570,2750,2735,2750,2735,6
|
|
20250108,100400,1440115,2750,2730,2750,2730,135
|
|
20250108,100300,1071225,2730,2730,2730,2730,1
|
|
20250108,100200,1068495,2730,2730,2730,2730,0
|
|
20250108,100100,1068495,2730,2730,2730,2730,0
|
|
20250108,100000,1068495,2730,2730,2730,2730,0
|
|
20250108,095900,1068495,2730,2730,2730,2730,0
|
|
20250108,095800,1068495,2730,2730,2730,2730,0
|
|
20250108,095700,1068495,2730,2730,2730,2730,0
|
|
20250108,095600,1068495,2730,2710,2730,2710,2
|
|
20250108,095500,1063055,2710,2715,2715,2680,181
|
|
20250108,095400,575375,2730,2730,2730,2730,1
|
|
20250108,095300,572645,2750,2750,2750,2750,0
|
|
20250108,095200,572645,2750,2750,2750,2750,0
|
|
20250108,095100,572645,2750,2750,2750,2750,0
|
|
20250108,095000,572645,2750,2750,2750,2750,0
|
|
20250108,094900,572645,2750,2730,2750,2730,34
|
|
20250108,094800,479795,2730,2730,2730,2730,0
|
|
20250108,094700,479795,2730,2730,2730,2730,0
|
|
20250108,094600,479795,2730,2730,2730,2730,0
|
|
20250108,094500,479795,2730,2730,2730,2730,0
|
|
20250108,094400,479795,2730,2730,2730,2730,0
|
|
20250108,094300,479795,2730,2725,2730,2725,3
|
|
20250108,094200,471615,2725,2725,2725,2725,0
|
|
20250108,094100,471615,2725,2725,2725,2725,0
|
|
20250108,094000,471615,2725,2725,2725,2725,0
|
|
20250108,093900,471615,2725,2725,2725,2725,0
|
|
20250108,093800,471615,2725,2725,2725,2725,0
|
|
20250108,093700,471615,2725,2725,2725,2725,0
|
|
20250108,093600,471615,2725,2725,2725,2725,0
|
|
20250108,093500,471615,2725,2725,2725,2725,0
|
|
20250108,093400,471615,2725,2725,2725,2725,0
|
|
20250108,093300,471615,2725,2725,2725,2725,0
|
|
20250108,093200,471615,2725,2725,2725,2725,0
|
|
20250108,093100,471615,2725,2725,2725,2725,0
|
|
20250108,093000,471615,2725,2725,2725,2725,0
|
|
20250108,092900,471615,2725,2725,2725,2725,0
|
|
20250108,092800,471615,2725,2725,2725,2725,0
|
|
20250108,092700,471615,2725,2725,2725,2725,0
|
|
20250108,092600,471615,2725,2725,2725,2725,0
|
|
20250108,092500,471615,2725,2725,2725,2725,0
|
|
20250108,092400,471615,2725,2725,2725,2725,0
|
|
20250108,092300,471615,2725,2725,2725,2725,0
|
|
20250108,092200,471615,2725,2725,2725,2725,0
|
|
20250108,092100,471615,2725,2725,2725,2725,0
|
|
20250108,092000,471615,2725,2725,2725,2725,0
|
|
20250108,091900,471615,2725,2725,2725,2725,0
|
|
20250108,091800,471615,2725,2725,2725,2725,0
|
|
20250108,091700,471615,2725,2725,2725,2725,0
|
|
20250108,091600,471615,2725,2725,2725,2725,0
|
|
20250108,091500,471615,2725,2725,2725,2725,0
|
|
20250108,091400,471615,2725,2725,2725,2725,0
|
|
20250108,091300,471615,2725,2725,2725,2725,0
|
|
20250108,091200,471615,2725,2725,2725,2725,1
|
|
20250108,091100,468890,2730,2730,2730,2730,0
|
|
20250108,091000,468890,2730,2730,2730,2730,0
|
|
20250108,090900,468890,2730,2730,2730,2730,0
|
|
20250108,090800,468890,2730,2730,2730,2730,0
|
|
20250108,090700,468890,2730,2730,2730,2730,0
|
|
20250108,090600,468890,2730,2730,2730,2730,0
|
|
20250108,090500,468890,2730,2730,2730,2730,0
|
|
20250108,090400,468890,2730,2730,2730,2730,3
|
|
20250108,090300,460700,2710,2710,2710,2710,0
|
|
20250108,090200,460700,2710,2710,2710,2710,0
|
|
20250108,090100,460700,2710,2710,2710,2710,0
|
|
20250108,090000,460700,2710,2710,2710,2710,170
|