627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,192400,26011265,2740,2740,2740,2740,225
|
|
20250113,192300,26011265,2740,2740,2740,2740,0
|
|
20250113,192200,26011265,2740,2740,2740,2740,0
|
|
20250113,192100,26011265,2740,2740,2740,2740,0
|
|
20250113,192000,26011265,2740,2740,2740,2740,0
|
|
20250113,191900,26011265,2740,2740,2740,2740,0
|
|
20250113,191800,26011265,2740,2740,2740,2740,0
|
|
20250113,191700,26011265,2740,2740,2740,2740,0
|
|
20250113,191600,26011265,2740,2740,2740,2740,0
|
|
20250113,191500,26011265,2740,2740,2740,2740,0
|
|
20250113,191400,26011265,2740,2740,2740,2740,0
|
|
20250113,191300,26011265,2740,2740,2740,2740,0
|
|
20250113,191200,26011265,2740,2740,2740,2740,0
|
|
20250113,191100,26011265,2740,2740,2740,2740,0
|
|
20250113,191000,26011265,2740,2740,2740,2740,0
|
|
20250113,190900,26011265,2740,2740,2740,2740,0
|
|
20250113,190800,26011265,2740,2740,2740,2740,0
|
|
20250113,190700,26011265,2740,2740,2740,2740,0
|
|
20250113,190600,26011265,2740,2740,2740,2740,0
|
|
20250113,190500,26011265,2740,2740,2740,2740,0
|
|
20250113,190400,26011265,2740,2740,2740,2740,0
|
|
20250113,190300,26011265,2740,2740,2740,2740,0
|
|
20250113,190200,26011265,2740,2740,2740,2740,0
|
|
20250113,190100,26011265,2740,2740,2740,2740,0
|
|
20250113,190000,26011265,2740,2740,2740,2740,0
|
|
20250113,185900,26011265,2740,2740,2740,2740,0
|
|
20250113,185800,26011265,2740,2740,2740,2740,0
|
|
20250113,185700,26011265,2740,2740,2740,2740,0
|
|
20250113,185600,26011265,2740,2740,2740,2740,0
|
|
20250113,185500,26011265,2740,2740,2740,2740,0
|
|
20250113,185400,26011265,2740,2740,2740,2740,225
|
|
20250113,185300,26011265,2740,2740,2740,2740,0
|
|
20250113,185200,26011265,2740,2740,2740,2740,0
|
|
20250113,185100,26011265,2740,2740,2740,2740,0
|
|
20250113,185000,26011265,2740,2740,2740,2740,0
|
|
20250113,184900,26011265,2740,2740,2740,2740,0
|
|
20250113,184800,26011265,2740,2740,2740,2740,0
|
|
20250113,184700,26011265,2740,2740,2740,2740,0
|
|
20250113,184600,26011265,2740,2740,2740,2740,0
|
|
20250113,184500,26011265,2740,2740,2740,2740,0
|
|
20250113,184400,26011265,2740,2740,2740,2740,0
|
|
20250113,184300,26011265,2740,2740,2740,2740,0
|
|
20250113,184200,26011265,2740,2740,2740,2740,0
|
|
20250113,184100,26011265,2740,2740,2740,2740,0
|
|
20250113,184000,26011265,2740,2740,2740,2740,0
|
|
20250113,183900,26011265,2740,2740,2740,2740,0
|
|
20250113,183800,26011265,2740,2740,2740,2740,0
|
|
20250113,183700,26011265,2740,2740,2740,2740,0
|
|
20250113,183600,26011265,2740,2740,2740,2740,0
|
|
20250113,183500,26011265,2740,2740,2740,2740,0
|
|
20250113,183400,26011265,2740,2740,2740,2740,0
|
|
20250113,183300,26011265,2740,2740,2740,2740,0
|
|
20250113,183200,26011265,2740,2740,2740,2740,0
|
|
20250113,183100,26011265,2740,2740,2740,2740,0
|
|
20250113,183000,26011265,2740,2740,2740,2740,0
|
|
20250113,182900,26011265,2740,2740,2740,2740,0
|
|
20250113,182800,26011265,2740,2740,2740,2740,0
|
|
20250113,182700,26011265,2740,2740,2740,2740,0
|
|
20250113,182600,26011265,2740,2740,2740,2740,0
|
|
20250113,182500,26011265,2740,2740,2740,2740,0
|
|
20250113,182400,26011265,2740,2740,2740,2740,225
|
|
20250113,182300,26011265,2740,2740,2740,2740,0
|
|
20250113,182200,26011265,2740,2740,2740,2740,0
|
|
20250113,182100,26011265,2740,2740,2740,2740,0
|
|
20250113,182000,26011265,2740,2740,2740,2740,0
|
|
20250113,181900,26011265,2740,2740,2740,2740,0
|
|
20250113,181800,26011265,2740,2740,2740,2740,0
|
|
20250113,181700,26011265,2740,2740,2740,2740,0
|
|
20250113,181600,26011265,2740,2740,2740,2740,0
|
|
20250113,181500,26011265,2740,2740,2740,2740,0
|
|
20250113,181400,26011265,2740,2740,2740,2740,0
|
|
20250113,181300,26011265,2740,2740,2740,2740,0
|
|
20250113,181200,26011265,2740,2740,2740,2740,0
|
|
20250113,181100,26011265,2740,2740,2740,2740,0
|
|
20250113,181000,26011265,2740,2740,2740,2740,0
|
|
20250113,180900,26011265,2740,2740,2740,2740,0
|
|
20250113,180800,26011265,2740,2740,2740,2740,0
|
|
20250113,180700,26011265,2740,2740,2740,2740,0
|
|
20250113,180600,26011265,2740,2740,2740,2740,0
|
|
20250113,180500,26011265,2740,2740,2740,2740,0
|
|
20250113,180400,26011265,2740,2740,2740,2740,0
|
|
20250113,180300,26011265,2740,2740,2740,2740,0
|
|
20250113,180200,26011265,2740,2740,2740,2740,0
|
|
20250113,180100,26011265,2740,2740,2740,2740,0
|
|
20250113,180000,26011265,2740,2740,2740,2740,0
|
|
20250113,175900,26011265,2740,2740,2740,2740,0
|
|
20250113,175800,26011265,2740,2740,2740,2740,0
|
|
20250113,175700,26011265,2740,2740,2740,2740,0
|
|
20250113,175600,26011265,2740,2740,2740,2740,0
|
|
20250113,175500,26011265,2740,2740,2740,2740,0
|
|
20250113,175400,26011265,2740,2740,2740,2740,225
|
|
20250113,175300,26011265,2740,2740,2740,2740,0
|
|
20250113,175200,26011265,2740,2740,2740,2740,0
|
|
20250113,175100,26011265,2740,2740,2740,2740,0
|
|
20250113,175000,26011265,2740,2740,2740,2740,0
|
|
20250113,174900,26011265,2740,2740,2740,2740,0
|
|
20250113,174800,26011265,2740,2740,2740,2740,0
|
|
20250113,174700,26011265,2740,2740,2740,2740,0
|
|
20250113,174600,26011265,2740,2740,2740,2740,0
|
|
20250113,174500,26011265,2740,2740,2740,2740,0
|
|
20250113,174400,26011265,2740,2740,2740,2740,0
|
|
20250113,174300,26011265,2740,2740,2740,2740,0
|
|
20250113,174200,26011265,2740,2740,2740,2740,0
|
|
20250113,174100,26011265,2740,2740,2740,2740,0
|
|
20250113,174000,26011265,2740,2740,2740,2740,0
|
|
20250113,173900,26011265,2740,2740,2740,2740,0
|
|
20250113,173800,26011265,2740,2740,2740,2740,0
|
|
20250113,173700,26011265,2740,2740,2740,2740,0
|
|
20250113,173600,26011265,2740,2740,2740,2740,0
|
|
20250113,173500,26011265,2740,2740,2740,2740,0
|
|
20250113,173400,26011265,2740,2740,2740,2740,0
|
|
20250113,173300,26011265,2740,2740,2740,2740,0
|
|
20250113,173200,26011265,2740,2740,2740,2740,0
|
|
20250113,173100,26011265,2740,2740,2740,2740,0
|
|
20250113,173000,26011265,2740,2740,2740,2740,0
|
|
20250113,172900,26011265,2740,2740,2740,2740,0
|
|
20250113,172800,26011265,2740,2740,2740,2740,0
|
|
20250113,172700,26011265,2740,2740,2740,2740,0
|
|
20250113,172600,26011265,2740,2740,2740,2740,0
|
|
20250113,172500,26011265,2740,2740,2740,2740,0
|
|
20250113,172400,26011265,2740,2740,2740,2740,225
|
|
20250113,172300,26011265,2740,2740,2740,2740,0
|
|
20250113,172200,26011265,2740,2740,2740,2740,0
|
|
20250113,172100,26011265,2740,2740,2740,2740,0
|
|
20250113,172000,26011265,2740,2740,2740,2740,0
|
|
20250113,171900,26011265,2740,2740,2740,2740,0
|
|
20250113,171800,26011265,2740,2740,2740,2740,0
|
|
20250113,171700,26011265,2740,2740,2740,2740,0
|
|
20250113,171600,26011265,2740,2740,2740,2740,0
|
|
20250113,171500,26011265,2740,2740,2740,2740,0
|
|
20250113,171400,26011265,2740,2740,2740,2740,0
|
|
20250113,171300,26011265,2740,2740,2740,2740,0
|
|
20250113,171200,26011265,2740,2740,2740,2740,0
|
|
20250113,171100,26011265,2740,2740,2740,2740,0
|
|
20250113,171000,26011265,2740,2740,2740,2740,0
|
|
20250113,170900,26011265,2740,2740,2740,2740,0
|
|
20250113,170800,26011265,2740,2740,2740,2740,0
|
|
20250113,170700,26011265,2740,2740,2740,2740,0
|
|
20250113,170600,26011265,2740,2740,2740,2740,0
|
|
20250113,170500,26011265,2740,2740,2740,2740,0
|
|
20250113,170400,26011265,2740,2740,2740,2740,0
|
|
20250113,170300,26011265,2740,2740,2740,2740,0
|
|
20250113,170200,26011265,2740,2740,2740,2740,0
|
|
20250113,170100,26011265,2740,2740,2740,2740,0
|
|
20250113,170000,26011265,2740,2740,2740,2740,0
|
|
20250113,165900,26011265,2740,2740,2740,2740,0
|
|
20250113,165800,26011265,2740,2740,2740,2740,0
|
|
20250113,165700,26011265,2740,2740,2740,2740,0
|
|
20250113,165600,26011265,2740,2740,2740,2740,0
|
|
20250113,165500,26011265,2740,2740,2740,2740,0
|
|
20250113,165400,26011265,2740,2740,2740,2740,225
|
|
20250113,165300,26011265,2740,2740,2740,2740,0
|
|
20250113,165200,26011265,2740,2740,2740,2740,0
|
|
20250113,165100,26011265,2740,2740,2740,2740,0
|
|
20250113,165000,26011265,2740,2740,2740,2740,0
|
|
20250113,164900,26011265,2740,2740,2740,2740,0
|
|
20250113,164800,26011265,2740,2740,2740,2740,0
|
|
20250113,164700,26011265,2740,2740,2740,2740,0
|
|
20250113,164600,26011265,2740,2740,2740,2740,0
|
|
20250113,164500,26011265,2740,2740,2740,2740,0
|
|
20250113,164400,26011265,2740,2740,2740,2740,0
|
|
20250113,164300,26011265,2740,2740,2740,2740,0
|
|
20250113,164200,26011265,2740,2740,2740,2740,0
|
|
20250113,164100,26011265,2740,2740,2740,2740,0
|
|
20250113,164000,26011265,2740,2740,2740,2740,0
|
|
20250113,163900,26011265,2740,2740,2740,2740,0
|
|
20250113,163800,26011265,2740,2740,2740,2740,0
|
|
20250113,163700,26011265,2740,2740,2740,2740,0
|
|
20250113,163600,26011265,2740,2740,2740,2740,0
|
|
20250113,163500,26011265,2740,2740,2740,2740,0
|
|
20250113,163400,26011265,2740,2740,2740,2740,0
|
|
20250113,163300,26011265,2740,2740,2740,2740,0
|
|
20250113,163200,26011265,2740,2740,2740,2740,0
|
|
20250113,163100,26011265,2740,2740,2740,2740,0
|
|
20250113,163000,26011265,2740,2740,2740,2740,0
|
|
20250113,162900,26011265,2740,2740,2740,2740,0
|
|
20250113,162800,26011265,2740,2740,2740,2740,0
|
|
20250113,162700,26011265,2740,2740,2740,2740,0
|
|
20250113,162600,26011265,2740,2740,2740,2740,0
|
|
20250113,162500,26011265,2740,2740,2740,2740,0
|
|
20250113,162400,26011265,2740,2740,2740,2740,225
|
|
20250113,162300,26011265,2740,2740,2740,2740,0
|
|
20250113,162200,26011265,2740,2740,2740,2740,0
|
|
20250113,162100,26011265,2740,2740,2740,2740,0
|
|
20250113,162000,26011265,2740,2740,2740,2740,0
|
|
20250113,161900,26011265,2740,2740,2740,2740,0
|
|
20250113,161800,26011265,2740,2740,2740,2740,0
|
|
20250113,161700,26011265,2740,2740,2740,2740,0
|
|
20250113,161600,26011265,2740,2740,2740,2740,0
|
|
20250113,161500,26011265,2740,2740,2740,2740,0
|
|
20250113,161400,26011265,2740,2740,2740,2740,0
|
|
20250113,161300,26011265,2740,2740,2740,2740,0
|
|
20250113,161200,26011265,2740,2740,2740,2740,0
|
|
20250113,161100,26011265,2740,2740,2740,2740,0
|
|
20250113,161000,26011265,2740,2740,2740,2740,0
|
|
20250113,160900,26011265,2740,2740,2740,2740,0
|
|
20250113,160800,26011265,2740,2740,2740,2740,0
|
|
20250113,160700,26011265,2740,2740,2740,2740,0
|
|
20250113,160600,26011265,2740,2740,2740,2740,0
|
|
20250113,160500,26011265,2740,2740,2740,2740,0
|
|
20250113,160400,26011265,2740,2740,2740,2740,0
|
|
20250113,160300,26011265,2740,2740,2740,2740,0
|
|
20250113,160200,26011265,2740,2740,2740,2740,0
|
|
20250113,160100,26011265,2740,2740,2740,2740,0
|
|
20250113,160000,26011265,2740,2740,2740,2740,0
|
|
20250113,155900,26011265,2740,2740,2740,2740,0
|
|
20250113,155800,26011265,2740,2740,2740,2740,0
|
|
20250113,155700,26011265,2740,2740,2740,2740,0
|
|
20250113,155600,26011265,2740,2740,2740,2740,0
|
|
20250113,155500,26011265,2740,2740,2740,2740,0
|
|
20250113,155400,26011265,2740,2740,2740,2740,225
|
|
20250113,155300,26011265,2740,2740,2740,2740,0
|
|
20250113,155200,26011265,2740,2740,2740,2740,0
|
|
20250113,155100,26011265,2740,2740,2740,2740,0
|
|
20250113,155000,26011265,2740,2740,2740,2740,0
|
|
20250113,154900,26011265,2740,2740,2740,2740,0
|
|
20250113,154800,26011265,2740,2740,2740,2740,0
|
|
20250113,154700,26011265,2740,2740,2740,2740,0
|
|
20250113,154600,26011265,2740,2740,2740,2740,0
|
|
20250113,154500,26011265,2740,2740,2740,2740,0
|
|
20250113,154400,26011265,2740,2740,2740,2740,0
|
|
20250113,154300,26011265,2740,2740,2740,2740,0
|
|
20250113,154200,26011265,2740,2740,2740,2740,0
|
|
20250113,154100,26011265,2740,2740,2740,2740,0
|
|
20250113,154000,26011265,2740,2740,2740,2740,0
|
|
20250113,153900,26011265,2740,2740,2740,2740,0
|
|
20250113,153800,26011265,2740,2740,2740,2740,0
|
|
20250113,153700,26011265,2740,2740,2740,2740,0
|
|
20250113,153600,26011265,2740,2740,2740,2740,0
|
|
20250113,153500,26011265,2740,2740,2740,2740,0
|
|
20250113,153400,26011265,2740,2740,2740,2740,0
|
|
20250113,153300,26011265,2740,2740,2740,2740,0
|
|
20250113,153200,26011265,2740,2740,2740,2740,0
|
|
20250113,153100,26011265,2740,2740,2740,2740,0
|
|
20250113,153000,26011265,2740,2740,2740,2740,225
|
|
20250113,152900,25394765,2740,2740,2740,2740,0
|
|
20250113,152800,25394765,2740,2740,2740,2740,0
|
|
20250113,152700,25394765,2740,2740,2740,2740,0
|
|
20250113,152600,25394765,2740,2740,2740,2740,0
|
|
20250113,152500,25394765,2740,2740,2740,2740,0
|
|
20250113,152400,25394765,2740,2740,2740,2740,0
|
|
20250113,152300,25394765,2740,2740,2740,2740,0
|
|
20250113,152200,25394765,2740,2740,2740,2740,0
|
|
20250113,152100,25394765,2740,2740,2740,2740,0
|
|
20250113,152000,25394765,2740,2740,2740,2740,0
|
|
20250113,151900,25394765,2740,2740,2740,2740,1
|
|
20250113,151800,25392025,2740,2740,2740,2740,0
|
|
20250113,151700,25392025,2740,2740,2740,2740,0
|
|
20250113,151600,25392025,2740,2740,2740,2740,1
|
|
20250113,151500,25389285,2740,2740,2740,2740,0
|
|
20250113,151400,25389285,2740,2740,2740,2740,0
|
|
20250113,151300,25389285,2740,2740,2740,2740,0
|
|
20250113,151200,25389285,2740,2740,2740,2740,0
|
|
20250113,151100,25389285,2740,2740,2740,2740,0
|
|
20250113,151000,25389285,2740,2740,2740,2740,0
|
|
20250113,150900,25389285,2740,2740,2740,2740,0
|
|
20250113,150800,25389285,2740,2740,2740,2740,0
|
|
20250113,150700,25389285,2740,2740,2740,2740,0
|
|
20250113,150600,25389285,2740,2740,2740,2740,21
|
|
20250113,150500,25331745,2740,2740,2740,2740,0
|
|
20250113,150400,25331745,2740,2740,2740,2740,0
|
|
20250113,150300,25331745,2740,2740,2740,2740,1
|
|
20250113,150200,25329005,2745,2745,2745,2745,5
|
|
20250113,150100,25315280,2745,2745,2745,2745,0
|
|
20250113,150000,25315280,2745,2745,2745,2745,0
|
|
20250113,145900,25315280,2745,2745,2745,2745,0
|
|
20250113,145800,25315280,2745,2745,2745,2745,0
|
|
20250113,145700,25315280,2745,2745,2745,2745,1
|
|
20250113,145600,25312535,2745,2745,2745,2745,0
|
|
20250113,145500,25312535,2745,2745,2745,2745,0
|
|
20250113,145400,25312535,2745,2745,2745,2745,0
|
|
20250113,145300,25312535,2745,2745,2745,2745,0
|
|
20250113,145200,25312535,2745,2735,2745,2735,4
|
|
20250113,145100,25301585,2735,2735,2735,2735,0
|
|
20250113,145000,25301585,2735,2735,2735,2735,1
|
|
20250113,144900,25298850,2735,2735,2735,2735,5
|
|
20250113,144800,25285175,2735,2735,2735,2735,1
|
|
20250113,144700,25282440,2715,2715,2715,2715,0
|
|
20250113,144600,25282440,2715,2715,2715,2715,0
|
|
20250113,144500,25282440,2715,2715,2715,2715,0
|
|
20250113,144400,25282440,2715,2715,2715,2715,0
|
|
20250113,144300,25282440,2715,2715,2715,2715,7
|
|
20250113,144200,25263435,2720,2720,2720,2720,0
|
|
20250113,144100,25263435,2720,2720,2720,2720,0
|
|
20250113,144000,25263435,2720,2720,2720,2720,0
|
|
20250113,143900,25263435,2720,2720,2720,2720,0
|
|
20250113,143800,25263435,2720,2720,2720,2720,134
|
|
20250113,143700,24898955,2720,2720,2720,2720,0
|
|
20250113,143600,24898955,2720,2735,2735,2720,209
|
|
20250113,143500,24330400,2735,2735,2735,2735,0
|
|
20250113,143400,24330400,2735,2735,2735,2735,1
|
|
20250113,143300,24327665,2735,2735,2735,2735,0
|
|
20250113,143200,24327665,2735,2735,2735,2735,0
|
|
20250113,143100,24327665,2735,2735,2735,2735,7
|
|
20250113,143000,24308520,2735,2735,2735,2735,0
|
|
20250113,142900,24308520,2735,2735,2735,2735,0
|
|
20250113,142800,24308520,2735,2735,2735,2735,0
|
|
20250113,142700,24308520,2735,2735,2735,2735,0
|
|
20250113,142600,24308520,2735,2735,2735,2735,0
|
|
20250113,142500,24308520,2735,2735,2735,2735,0
|
|
20250113,142400,24308520,2735,2735,2735,2735,0
|
|
20250113,142300,24308520,2735,2735,2735,2735,0
|
|
20250113,142200,24308520,2735,2735,2735,2735,5
|
|
20250113,142100,24294845,2735,2735,2735,2730,213
|
|
20250113,142000,23712340,2735,2735,2735,2735,0
|
|
20250113,141900,23712340,2735,2735,2735,2735,1
|
|
20250113,141800,23709605,2735,2735,2735,2735,0
|
|
20250113,141700,23709605,2735,2735,2735,2735,0
|
|
20250113,141600,23709605,2735,2735,2735,2735,0
|
|
20250113,141500,23709605,2735,2735,2735,2735,0
|
|
20250113,141400,23709605,2735,2735,2735,2735,0
|
|
20250113,141300,23709605,2735,2735,2735,2735,0
|
|
20250113,141200,23709605,2735,2735,2735,2735,0
|
|
20250113,141100,23709605,2735,2735,2735,2735,0
|
|
20250113,141000,23709605,2735,2735,2735,2735,5
|
|
20250113,140900,23695930,2735,2735,2735,2735,0
|
|
20250113,140800,23695930,2735,2735,2735,2735,0
|
|
20250113,140700,23695930,2735,2735,2735,2735,0
|
|
20250113,140600,23695930,2735,2735,2735,2735,0
|
|
20250113,140500,23695930,2735,2735,2735,2735,0
|
|
20250113,140400,23695930,2735,2735,2735,2735,1
|
|
20250113,140300,23693195,2735,2735,2735,2735,0
|
|
20250113,140200,23693195,2735,2735,2735,2735,0
|
|
20250113,140100,23693195,2735,2735,2735,2735,0
|
|
20250113,140000,23693195,2735,2735,2735,2735,0
|
|
20250113,135900,23693195,2735,2735,2735,2735,0
|
|
20250113,135800,23693195,2735,2735,2735,2735,0
|
|
20250113,135700,23693195,2735,2735,2735,2735,5
|
|
20250113,135600,23679520,2735,2735,2735,2735,1
|
|
20250113,135500,23676785,2735,2735,2735,2735,0
|
|
20250113,135400,23676785,2735,2735,2735,2735,0
|
|
20250113,135300,23676785,2735,2735,2735,2735,0
|
|
20250113,135200,23676785,2735,2735,2735,2735,0
|
|
20250113,135100,23676785,2735,2735,2735,2735,0
|
|
20250113,135000,23676785,2735,2735,2735,2735,9
|
|
20250113,134900,23652170,2735,2735,2735,2735,0
|
|
20250113,134800,23652170,2735,2735,2735,2735,0
|
|
20250113,134700,23652170,2735,2735,2735,2735,25
|
|
20250113,134600,23583795,2735,2735,2735,2735,0
|
|
20250113,134500,23583795,2735,2735,2735,2735,0
|
|
20250113,134400,23583795,2735,2735,2735,2735,5
|
|
20250113,134300,23570120,2735,2735,2735,2735,0
|
|
20250113,134200,23570120,2735,2735,2735,2735,0
|
|
20250113,134100,23570120,2735,2735,2735,2735,0
|
|
20250113,134000,23570120,2735,2735,2735,2735,1
|
|
20250113,133900,23567385,2735,2735,2735,2735,0
|
|
20250113,133800,23567385,2735,2735,2735,2735,0
|
|
20250113,133700,23567385,2735,2735,2735,2735,0
|
|
20250113,133600,23567385,2735,2735,2735,2735,0
|
|
20250113,133500,23567385,2735,2735,2735,2735,0
|
|
20250113,133400,23567385,2735,2735,2735,2735,0
|
|
20250113,133300,23567385,2735,2735,2735,2735,35
|
|
20250113,133200,23471660,2735,2735,2735,2735,0
|
|
20250113,133100,23471660,2735,2735,2735,2735,0
|
|
20250113,133000,23471660,2735,2735,2735,2735,5
|
|
20250113,132900,23457985,2735,2735,2735,2735,0
|
|
20250113,132800,23457985,2735,2735,2735,2735,1
|
|
20250113,132700,23455250,2735,2735,2735,2735,56
|
|
20250113,132600,23302090,2735,2735,2735,2735,10
|
|
20250113,132500,23274740,2735,2735,2735,2735,0
|
|
20250113,132400,23274740,2735,2735,2735,2735,2
|
|
20250113,132300,23269270,2735,2735,2735,2735,10
|
|
20250113,132200,23241920,2735,2735,2735,2735,11
|
|
20250113,132100,23211835,2740,2740,2740,2740,0
|
|
20250113,132000,23211835,2740,2740,2740,2740,0
|
|
20250113,131900,23211835,2740,2740,2740,2740,1
|
|
20250113,131800,23209095,2740,2740,2740,2740,5
|
|
20250113,131700,23195395,2740,2740,2740,2740,1
|
|
20250113,131600,23192655,2740,2740,2740,2740,0
|
|
20250113,131500,23192655,2740,2740,2740,2740,0
|
|
20250113,131400,23192655,2740,2740,2740,2740,0
|
|
20250113,131300,23192655,2740,2740,2740,2740,0
|
|
20250113,131200,23192655,2740,2740,2740,2740,0
|
|
20250113,131100,23192655,2740,2740,2740,2740,0
|
|
20250113,131000,23192655,2740,2740,2740,2740,0
|
|
20250113,130900,23192655,2740,2740,2740,2740,1
|
|
20250113,130800,23189915,2720,2720,2720,2720,0
|
|
20250113,130700,23189915,2720,2720,2720,2720,0
|
|
20250113,130600,23189915,2720,2730,2730,2720,250
|
|
20250113,130500,22509195,2745,2745,2745,2745,5
|
|
20250113,130400,22495470,2730,2730,2730,2730,0
|
|
20250113,130300,22495470,2730,2730,2730,2730,1
|
|
20250113,130200,22492740,2745,2745,2745,2745,1
|
|
20250113,130100,22489995,2745,2745,2745,2745,0
|
|
20250113,130000,22489995,2745,2745,2745,2745,0
|
|
20250113,125900,22489995,2745,2745,2745,2745,0
|
|
20250113,125800,22489995,2745,2745,2745,2745,0
|
|
20250113,125700,22489995,2745,2745,2745,2745,0
|
|
20250113,125600,22489995,2745,2745,2745,2745,1
|
|
20250113,125500,22487250,2745,2745,2745,2745,10
|
|
20250113,125400,22459800,2745,2745,2745,2745,0
|
|
20250113,125300,22459800,2745,2745,2745,2745,0
|
|
20250113,125200,22459800,2745,2745,2745,2740,7
|
|
20250113,125100,22440590,2745,2745,2745,2745,0
|
|
20250113,125000,22440590,2745,2745,2745,2745,0
|
|
20250113,124900,22440590,2745,2745,2745,2745,0
|
|
20250113,124800,22440590,2745,2740,2745,2740,2
|
|
20250113,124700,22435105,2745,2745,2745,2745,1
|
|
20250113,124600,22432360,2745,2745,2745,2745,0
|
|
20250113,124500,22432360,2745,2745,2745,2745,0
|
|
20250113,124400,22432360,2745,2745,2745,2745,0
|
|
20250113,124300,22432360,2745,2745,2745,2745,0
|
|
20250113,124200,22432360,2745,2745,2745,2745,0
|
|
20250113,124100,22432360,2745,2745,2745,2745,1
|
|
20250113,124000,22429615,2745,2745,2745,2745,0
|
|
20250113,123900,22429615,2745,2745,2745,2745,4
|
|
20250113,123800,22418635,2745,2745,2745,2745,0
|
|
20250113,123700,22418635,2745,2745,2745,2745,0
|
|
20250113,123600,22418635,2745,2745,2745,2745,0
|
|
20250113,123500,22418635,2745,2745,2745,2745,0
|
|
20250113,123400,22418635,2745,2745,2745,2745,0
|
|
20250113,123300,22418635,2745,2745,2745,2745,1
|
|
20250113,123200,22415890,2745,2745,2745,2745,0
|
|
20250113,123100,22415890,2745,2745,2745,2745,0
|
|
20250113,123000,22415890,2745,2745,2745,2745,0
|
|
20250113,122900,22415890,2745,2745,2745,2745,14
|
|
20250113,122800,22377460,2745,2745,2745,2745,1
|
|
20250113,122700,22374715,2750,2750,2750,2750,0
|
|
20250113,122600,22374715,2750,2750,2750,2750,4
|
|
20250113,122500,22363715,2750,2750,2750,2750,0
|
|
20250113,122400,22363715,2750,2750,2750,2750,0
|
|
20250113,122300,22363715,2750,2750,2750,2750,0
|
|
20250113,122200,22363715,2750,2750,2750,2750,0
|
|
20250113,122100,22363715,2750,2750,2750,2750,0
|
|
20250113,122000,22363715,2750,2750,2750,2750,0
|
|
20250113,121900,22363715,2750,2750,2750,2750,0
|
|
20250113,121800,22363715,2750,2750,2750,2750,1
|
|
20250113,121700,22360965,2750,2750,2750,2750,0
|
|
20250113,121600,22360965,2750,2750,2750,2750,0
|
|
20250113,121500,22360965,2750,2750,2750,2750,0
|
|
20250113,121400,22360965,2750,2750,2750,2750,0
|
|
20250113,121300,22360965,2750,2750,2750,2750,4
|
|
20250113,121200,22349965,2750,2750,2750,2750,0
|
|
20250113,121100,22349965,2750,2750,2750,2750,0
|
|
20250113,121000,22349965,2750,2750,2750,2750,0
|
|
20250113,120900,22349965,2750,2750,2750,2750,0
|
|
20250113,120800,22349965,2750,2750,2750,2750,0
|
|
20250113,120700,22349965,2750,2750,2750,2750,0
|
|
20250113,120600,22349965,2750,2750,2750,2750,0
|
|
20250113,120500,22349965,2750,2750,2750,2750,0
|
|
20250113,120400,22349965,2750,2750,2750,2750,0
|
|
20250113,120300,22349965,2750,2750,2750,2750,0
|
|
20250113,120200,22349965,2750,2750,2750,2750,0
|
|
20250113,120100,22349965,2750,2750,2750,2750,0
|
|
20250113,120000,22349965,2750,2750,2750,2750,1
|
|
20250113,115900,22347215,2750,2750,2750,2750,4
|
|
20250113,115800,22336215,2750,2750,2750,2750,0
|
|
20250113,115700,22336215,2750,2750,2750,2750,0
|
|
20250113,115600,22336215,2750,2750,2750,2750,0
|
|
20250113,115500,22336215,2750,2750,2750,2750,0
|
|
20250113,115400,22336215,2750,2750,2750,2750,0
|
|
20250113,115300,22336215,2750,2750,2750,2750,0
|
|
20250113,115200,22336215,2750,2750,2750,2750,0
|
|
20250113,115100,22336215,2750,2750,2750,2750,0
|
|
20250113,115000,22336215,2750,2750,2750,2750,0
|
|
20250113,114900,22336215,2750,2750,2750,2750,0
|
|
20250113,114800,22336215,2750,2750,2750,2750,0
|
|
20250113,114700,22336215,2750,2720,2750,2720,1726
|
|
20250113,114600,17641465,2720,2720,2720,2720,0
|
|
20250113,114500,17641465,2720,2720,2720,2720,21
|
|
20250113,114400,17584345,2720,2720,2720,2720,0
|
|
20250113,114300,17584345,2720,2720,2720,2720,228
|
|
20250113,114200,16964185,2750,2750,2750,2750,0
|
|
20250113,114100,16964185,2750,2750,2750,2750,0
|
|
20250113,114000,16964185,2750,2750,2750,2750,0
|
|
20250113,113900,16964185,2750,2750,2750,2750,0
|
|
20250113,113800,16964185,2750,2750,2750,2750,5
|
|
20250113,113700,16950435,2720,2720,2720,2720,190
|
|
20250113,113600,16433635,2750,2750,2750,2750,0
|
|
20250113,113500,16433635,2750,2750,2750,2750,0
|
|
20250113,113400,16433635,2750,2750,2750,2750,4
|
|
20250113,113300,16422635,2750,2750,2750,2750,1
|
|
20250113,113200,16419885,2750,2750,2750,2750,0
|
|
20250113,113100,16419885,2750,2750,2750,2750,0
|
|
20250113,113000,16419885,2750,2750,2750,2750,0
|
|
20250113,112900,16419885,2750,2750,2750,2750,0
|
|
20250113,112800,16419885,2750,2750,2750,2750,1
|
|
20250113,112700,16417135,2715,2715,2715,2715,0
|
|
20250113,112600,16417135,2715,2715,2715,2715,0
|
|
20250113,112500,16417135,2715,2715,2715,2715,0
|
|
20250113,112400,16417135,2715,2715,2715,2715,0
|
|
20250113,112300,16417135,2715,2720,2720,2715,35
|
|
20250113,112200,16321990,2755,2755,2755,2755,0
|
|
20250113,112100,16321990,2755,2755,2755,2755,0
|
|
20250113,112000,16321990,2755,2755,2755,2755,4
|
|
20250113,111900,16310970,2715,2750,2750,2715,500
|
|
20250113,111800,14949980,2755,2755,2755,2755,0
|
|
20250113,111700,14949980,2755,2755,2755,2755,0
|
|
20250113,111600,14949980,2755,2755,2755,2755,0
|
|
20250113,111500,14949980,2755,2755,2755,2755,0
|
|
20250113,111400,14949980,2755,2755,2755,2755,0
|
|
20250113,111300,14949980,2755,2755,2755,2755,0
|
|
20250113,111200,14949980,2755,2755,2755,2755,0
|
|
20250113,111100,14949980,2755,2755,2755,2755,0
|
|
20250113,111000,14949980,2755,2755,2755,2755,1
|
|
20250113,110900,14947225,2755,2755,2755,2755,0
|
|
20250113,110800,14947225,2755,2755,2755,2755,4
|
|
20250113,110700,14936205,2755,2755,2755,2755,0
|
|
20250113,110600,14936205,2755,2755,2755,2755,0
|
|
20250113,110500,14936205,2755,2755,2755,2755,0
|
|
20250113,110400,14936205,2755,2755,2755,2755,1
|
|
20250113,110300,14933450,2755,2755,2755,2755,0
|
|
20250113,110200,14933450,2755,2745,2755,2745,27
|
|
20250113,110100,14859275,2740,2740,2740,2740,0
|
|
20250113,110000,14859275,2740,2740,2740,2740,0
|
|
20250113,105900,14859275,2740,2740,2740,2740,0
|
|
20250113,105800,14859275,2740,2740,2740,2740,22
|
|
20250113,105700,14798995,2745,2745,2745,2745,0
|
|
20250113,105600,14798995,2745,2745,2745,2745,0
|
|
20250113,105500,14798995,2745,2740,2745,2740,13
|
|
20250113,105400,14763355,2740,2740,2740,2740,1
|
|
20250113,105300,14760615,2735,2730,2735,2730,21
|
|
20250113,105200,14703230,2760,2760,2760,2760,1
|
|
20250113,105100,14700470,2725,2730,2730,2725,100
|
|
20250113,105000,14427960,2760,2760,2760,2760,0
|
|
20250113,104900,14427960,2760,2760,2760,2760,0
|
|
20250113,104800,14427960,2760,2760,2760,2760,0
|
|
20250113,104700,14427960,2760,2760,2760,2760,0
|
|
20250113,104600,14427960,2760,2760,2760,2760,1
|
|
20250113,104500,14425200,2760,2760,2760,2760,0
|
|
20250113,104400,14425200,2760,2760,2760,2760,0
|
|
20250113,104300,14425200,2760,2755,2760,2755,4
|
|
20250113,104200,14414175,2755,2755,2755,2755,1
|
|
20250113,104100,14411420,2725,2725,2725,2725,0
|
|
20250113,104000,14411420,2725,2725,2725,2725,0
|
|
20250113,103900,14411420,2725,2725,2725,2725,0
|
|
20250113,103800,14411420,2725,2725,2725,2725,0
|
|
20250113,103700,14411420,2725,2725,2725,2725,0
|
|
20250113,103600,14411420,2725,2725,2725,2725,0
|
|
20250113,103500,14411420,2725,2725,2725,2725,0
|
|
20250113,103400,14411420,2725,2725,2725,2725,1
|
|
20250113,103300,14408695,2725,2725,2725,2725,0
|
|
20250113,103200,14408695,2725,2725,2725,2725,0
|
|
20250113,103100,14408695,2725,2725,2725,2725,0
|
|
20250113,103000,14408695,2725,2725,2725,2725,0
|
|
20250113,102900,14408695,2725,2725,2725,2725,0
|
|
20250113,102800,14408695,2725,2725,2725,2725,0
|
|
20250113,102700,14408695,2725,2750,2750,2725,395
|
|
20250113,102600,13329315,2780,2780,2780,2780,0
|
|
20250113,102500,13329315,2780,2780,2780,2780,0
|
|
20250113,102400,13329315,2780,2780,2780,2780,0
|
|
20250113,102300,13329315,2780,2780,2780,2780,0
|
|
20250113,102200,13329315,2780,2780,2780,2780,0
|
|
20250113,102100,13329315,2780,2780,2780,2780,0
|
|
20250113,102000,13329315,2780,2780,2780,2780,0
|
|
20250113,101900,13329315,2780,2780,2780,2780,1
|
|
20250113,101800,13326535,2780,2780,2780,2780,0
|
|
20250113,101700,13326535,2780,2780,2780,2780,0
|
|
20250113,101600,13326535,2780,2780,2780,2780,0
|
|
20250113,101500,13326535,2780,2780,2780,2780,0
|
|
20250113,101400,13326535,2780,2780,2780,2780,0
|
|
20250113,101300,13326535,2780,2780,2780,2780,0
|
|
20250113,101200,13326535,2780,2780,2780,2780,0
|
|
20250113,101100,13326535,2780,2780,2780,2780,0
|
|
20250113,101000,13326535,2780,2780,2780,2780,0
|
|
20250113,100900,13326535,2780,2780,2780,2780,0
|
|
20250113,100800,13326535,2780,2780,2780,2780,0
|
|
20250113,100700,13326535,2780,2780,2780,2780,0
|
|
20250113,100600,13326535,2780,2780,2780,2780,0
|
|
20250113,100500,13326535,2780,2780,2780,2780,0
|
|
20250113,100400,13326535,2780,2780,2780,2780,1
|
|
20250113,100300,13323755,2780,2780,2780,2780,0
|
|
20250113,100200,13323755,2780,2780,2780,2780,0
|
|
20250113,100100,13323755,2780,2780,2780,2780,0
|
|
20250113,100000,13323755,2780,2780,2780,2780,1
|
|
20250113,095900,13320975,2775,2760,2775,2760,3
|
|
20250113,095800,13312680,2735,2735,2780,2730,554
|
|
20250113,095700,11797515,2730,2730,2730,2730,0
|
|
20250113,095600,11797515,2730,2730,2730,2730,0
|
|
20250113,095500,11797515,2730,2770,2770,2730,142
|
|
20250113,095400,11406065,2770,2770,2770,2770,0
|
|
20250113,095300,11406065,2770,2770,2770,2770,0
|
|
20250113,095200,11406065,2770,2770,2770,2770,1
|
|
20250113,095100,11403295,2790,2790,2790,2790,30
|
|
20250113,095000,11319595,2790,2790,2790,2790,0
|
|
20250113,094900,11319595,2790,2790,2790,2790,0
|
|
20250113,094800,11319595,2790,2790,2790,2790,716
|
|
20250113,094700,9321955,2790,2790,2790,2790,0
|
|
20250113,094600,9321955,2790,2790,2790,2790,0
|
|
20250113,094500,9321955,2790,2790,2790,2790,30
|
|
20250113,094400,9238255,2790,2790,2790,2790,0
|
|
20250113,094300,9238255,2790,2790,2790,2790,0
|
|
20250113,094200,9238255,2790,2790,2790,2790,50
|
|
20250113,094100,9098755,2790,2790,2790,2790,0
|
|
20250113,094000,9098755,2790,2790,2790,2790,20
|
|
20250113,093900,9042955,2790,2790,2790,2790,0
|
|
20250113,093800,9042955,2790,2790,2790,2790,0
|
|
20250113,093700,9042955,2790,2790,2790,2790,24
|
|
20250113,093600,8975995,2790,2790,2790,2790,0
|
|
20250113,093500,8975995,2790,2790,2790,2790,0
|
|
20250113,093400,8975995,2790,2790,2795,2790,33
|
|
20250113,093300,8883820,2790,2790,2790,2790,0
|
|
20250113,093200,8883820,2790,2790,2790,2790,0
|
|
20250113,093100,8883820,2790,2790,2790,2790,0
|
|
20250113,093000,8883820,2790,2790,2790,2790,0
|
|
20250113,092900,8883820,2790,2790,2790,2790,0
|
|
20250113,092800,8883820,2790,2790,2790,2790,5
|
|
20250113,092700,8869870,2790,2790,2790,2790,0
|
|
20250113,092600,8869870,2790,2790,2790,2790,0
|
|
20250113,092500,8869870,2790,2790,2790,2790,0
|
|
20250113,092400,8869870,2790,2790,2790,2790,0
|
|
20250113,092300,8869870,2790,2790,2790,2790,0
|
|
20250113,092200,8869870,2790,2790,2790,2790,800
|
|
20250113,092100,6637870,2765,2765,2765,2765,68
|
|
20250113,092000,6449850,2765,2765,2765,2765,1
|
|
20250113,091900,6447085,2765,2765,2765,2765,75
|
|
20250113,091800,6239710,2765,2765,2765,2765,0
|
|
20250113,091700,6239710,2765,2780,2780,2765,535
|
|
20250113,091600,4756870,2780,2780,2780,2780,50
|
|
20250113,091500,4617870,2790,2790,2790,2790,1
|
|
20250113,091400,4615080,2790,2790,2790,2790,0
|
|
20250113,091300,4615080,2790,2790,2790,2790,0
|
|
20250113,091200,4615080,2790,2790,2790,2790,0
|
|
20250113,091100,4615080,2790,2790,2790,2790,0
|
|
20250113,091000,4615080,2790,2795,2795,2790,1000
|
|
20250113,090900,1822580,2795,2775,2795,2775,200
|
|
20250113,090800,1265400,2775,2775,2775,2775,0
|
|
20250113,090700,1265400,2775,2775,2775,2775,0
|
|
20250113,090600,1265400,2775,2775,2775,2775,0
|
|
20250113,090500,1265400,2775,2775,2775,2775,0
|
|
20250113,090400,1265400,2775,2775,2775,2775,0
|
|
20250113,090300,1265400,2775,2775,2775,2775,50
|
|
20250113,090200,1126650,2775,2775,2775,2775,0
|
|
20250113,090100,1126650,2775,2775,2775,2775,0
|
|
20250113,090000,1126650,2775,2775,2775,2775,406
|