683 lines
31 KiB
CSV
683 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,202000,40486255,2935,2935,2935,2935,157
|
|
20250106,201900,40486255,2935,2935,2935,2935,0
|
|
20250106,201800,40486255,2935,2935,2935,2935,0
|
|
20250106,201700,40486255,2935,2935,2935,2935,0
|
|
20250106,201600,40486255,2935,2935,2935,2935,0
|
|
20250106,201500,40486255,2935,2935,2935,2935,0
|
|
20250106,201400,40486255,2935,2935,2935,2935,0
|
|
20250106,201300,40486255,2935,2935,2935,2935,0
|
|
20250106,201200,40486255,2935,2935,2935,2935,0
|
|
20250106,201100,40486255,2935,2935,2935,2935,0
|
|
20250106,201000,40486255,2935,2935,2935,2935,0
|
|
20250106,200900,40486255,2935,2935,2935,2935,0
|
|
20250106,200800,40486255,2935,2935,2935,2935,0
|
|
20250106,200700,40486255,2935,2935,2935,2935,0
|
|
20250106,200600,40486255,2935,2935,2935,2935,0
|
|
20250106,200500,40486255,2935,2935,2935,2935,0
|
|
20250106,200400,40486255,2935,2935,2935,2935,0
|
|
20250106,200300,40486255,2935,2935,2935,2935,0
|
|
20250106,200200,40486255,2935,2935,2935,2935,0
|
|
20250106,200100,40486255,2935,2935,2935,2935,0
|
|
20250106,200000,40486255,2935,2935,2935,2935,0
|
|
20250106,195900,40486255,2935,2935,2935,2935,0
|
|
20250106,195800,40486255,2935,2935,2935,2935,0
|
|
20250106,195700,40486255,2935,2935,2935,2935,0
|
|
20250106,195600,40486255,2935,2935,2935,2935,0
|
|
20250106,195500,40486255,2935,2935,2935,2935,0
|
|
20250106,195400,40486255,2935,2935,2935,2935,0
|
|
20250106,195300,40486255,2935,2935,2935,2935,0
|
|
20250106,195200,40486255,2935,2935,2935,2935,0
|
|
20250106,195100,40486255,2935,2935,2935,2935,0
|
|
20250106,195000,40486255,2935,2935,2935,2935,157
|
|
20250106,194900,40486255,2935,2935,2935,2935,0
|
|
20250106,194800,40486255,2935,2935,2935,2935,0
|
|
20250106,194700,40486255,2935,2935,2935,2935,0
|
|
20250106,194600,40486255,2935,2935,2935,2935,0
|
|
20250106,194500,40486255,2935,2935,2935,2935,0
|
|
20250106,194400,40486255,2935,2935,2935,2935,0
|
|
20250106,194300,40486255,2935,2935,2935,2935,0
|
|
20250106,194200,40486255,2935,2935,2935,2935,0
|
|
20250106,194100,40486255,2935,2935,2935,2935,0
|
|
20250106,194000,40486255,2935,2935,2935,2935,0
|
|
20250106,193900,40486255,2935,2935,2935,2935,0
|
|
20250106,193800,40486255,2935,2935,2935,2935,0
|
|
20250106,193700,40486255,2935,2935,2935,2935,0
|
|
20250106,193600,40486255,2935,2935,2935,2935,0
|
|
20250106,193500,40486255,2935,2935,2935,2935,0
|
|
20250106,193400,40486255,2935,2935,2935,2935,0
|
|
20250106,193300,40486255,2935,2935,2935,2935,0
|
|
20250106,193200,40486255,2935,2935,2935,2935,0
|
|
20250106,193100,40486255,2935,2935,2935,2935,0
|
|
20250106,193000,40486255,2935,2935,2935,2935,0
|
|
20250106,192900,40486255,2935,2935,2935,2935,0
|
|
20250106,192800,40486255,2935,2935,2935,2935,0
|
|
20250106,192700,40486255,2935,2935,2935,2935,0
|
|
20250106,192600,40486255,2935,2935,2935,2935,0
|
|
20250106,192500,40486255,2935,2935,2935,2935,0
|
|
20250106,192400,40486255,2935,2935,2935,2935,0
|
|
20250106,192300,40486255,2935,2935,2935,2935,0
|
|
20250106,192200,40486255,2935,2935,2935,2935,0
|
|
20250106,192100,40486255,2935,2935,2935,2935,0
|
|
20250106,192000,40486255,2935,2935,2935,2935,157
|
|
20250106,191900,40486255,2935,2935,2935,2935,0
|
|
20250106,191800,40486255,2935,2935,2935,2935,0
|
|
20250106,191700,40486255,2935,2935,2935,2935,0
|
|
20250106,191600,40486255,2935,2935,2935,2935,0
|
|
20250106,191500,40486255,2935,2935,2935,2935,0
|
|
20250106,191400,40486255,2935,2935,2935,2935,0
|
|
20250106,191300,40486255,2935,2935,2935,2935,0
|
|
20250106,191200,40486255,2935,2935,2935,2935,0
|
|
20250106,191100,40486255,2935,2935,2935,2935,0
|
|
20250106,191000,40486255,2935,2935,2935,2935,0
|
|
20250106,190900,40486255,2935,2935,2935,2935,0
|
|
20250106,190800,40486255,2935,2935,2935,2935,0
|
|
20250106,190700,40486255,2935,2935,2935,2935,0
|
|
20250106,190600,40486255,2935,2935,2935,2935,0
|
|
20250106,190500,40486255,2935,2935,2935,2935,0
|
|
20250106,190400,40486255,2935,2935,2935,2935,0
|
|
20250106,190300,40486255,2935,2935,2935,2935,0
|
|
20250106,190200,40486255,2935,2935,2935,2935,0
|
|
20250106,190100,40486255,2935,2935,2935,2935,0
|
|
20250106,190000,40486255,2935,2935,2935,2935,0
|
|
20250106,185900,40486255,2935,2935,2935,2935,0
|
|
20250106,185800,40486255,2935,2935,2935,2935,0
|
|
20250106,185700,40486255,2935,2935,2935,2935,0
|
|
20250106,185600,40486255,2935,2935,2935,2935,0
|
|
20250106,185500,40486255,2935,2935,2935,2935,0
|
|
20250106,185400,40486255,2935,2935,2935,2935,0
|
|
20250106,185300,40486255,2935,2935,2935,2935,0
|
|
20250106,185200,40486255,2935,2935,2935,2935,0
|
|
20250106,185100,40486255,2935,2935,2935,2935,0
|
|
20250106,185000,40486255,2935,2935,2935,2935,157
|
|
20250106,184900,40486255,2935,2935,2935,2935,0
|
|
20250106,184800,40486255,2935,2935,2935,2935,0
|
|
20250106,184700,40486255,2935,2935,2935,2935,0
|
|
20250106,184600,40486255,2935,2935,2935,2935,0
|
|
20250106,184500,40486255,2935,2935,2935,2935,0
|
|
20250106,184400,40486255,2935,2935,2935,2935,0
|
|
20250106,184300,40486255,2935,2935,2935,2935,0
|
|
20250106,184200,40486255,2935,2935,2935,2935,0
|
|
20250106,184100,40486255,2935,2935,2935,2935,0
|
|
20250106,184000,40486255,2935,2935,2935,2935,0
|
|
20250106,183900,40486255,2935,2935,2935,2935,0
|
|
20250106,183800,40486255,2935,2935,2935,2935,0
|
|
20250106,183700,40486255,2935,2935,2935,2935,0
|
|
20250106,183600,40486255,2935,2935,2935,2935,0
|
|
20250106,183500,40486255,2935,2935,2935,2935,0
|
|
20250106,183400,40486255,2935,2935,2935,2935,0
|
|
20250106,183300,40486255,2935,2935,2935,2935,0
|
|
20250106,183200,40486255,2935,2935,2935,2935,0
|
|
20250106,183100,40486255,2935,2935,2935,2935,0
|
|
20250106,183000,40486255,2935,2935,2935,2935,0
|
|
20250106,182900,40486255,2935,2935,2935,2935,0
|
|
20250106,182800,40486255,2935,2935,2935,2935,0
|
|
20250106,182700,40486255,2935,2935,2935,2935,0
|
|
20250106,182600,40486255,2935,2935,2935,2935,0
|
|
20250106,182500,40486255,2935,2935,2935,2935,0
|
|
20250106,182400,40486255,2935,2935,2935,2935,0
|
|
20250106,182300,40486255,2935,2935,2935,2935,0
|
|
20250106,182200,40486255,2935,2935,2935,2935,0
|
|
20250106,182100,40486255,2935,2935,2935,2935,0
|
|
20250106,182000,40486255,2935,2935,2935,2935,157
|
|
20250106,181900,40486255,2935,2935,2935,2935,0
|
|
20250106,181800,40486255,2935,2935,2935,2935,0
|
|
20250106,181700,40486255,2935,2935,2935,2935,0
|
|
20250106,181600,40486255,2935,2935,2935,2935,0
|
|
20250106,181500,40486255,2935,2935,2935,2935,0
|
|
20250106,181400,40486255,2935,2935,2935,2935,0
|
|
20250106,181300,40486255,2935,2935,2935,2935,0
|
|
20250106,181200,40486255,2935,2935,2935,2935,0
|
|
20250106,181100,40486255,2935,2935,2935,2935,0
|
|
20250106,181000,40486255,2935,2935,2935,2935,0
|
|
20250106,180900,40486255,2935,2935,2935,2935,0
|
|
20250106,180800,40486255,2935,2935,2935,2935,0
|
|
20250106,180700,40486255,2935,2935,2935,2935,0
|
|
20250106,180600,40486255,2935,2935,2935,2935,0
|
|
20250106,180500,40486255,2935,2935,2935,2935,0
|
|
20250106,180400,40486255,2935,2935,2935,2935,0
|
|
20250106,180300,40486255,2935,2935,2935,2935,0
|
|
20250106,180200,40486255,2935,2935,2935,2935,0
|
|
20250106,180100,40486255,2935,2935,2935,2935,0
|
|
20250106,180000,40486255,2935,2935,2935,2935,0
|
|
20250106,175900,40486255,2935,2935,2935,2935,0
|
|
20250106,175800,40486255,2935,2935,2935,2935,0
|
|
20250106,175700,40486255,2935,2935,2935,2935,0
|
|
20250106,175600,40486255,2935,2935,2935,2935,0
|
|
20250106,175500,40486255,2935,2935,2935,2935,0
|
|
20250106,175400,40486255,2935,2935,2935,2935,0
|
|
20250106,175300,40486255,2935,2935,2935,2935,0
|
|
20250106,175200,40486255,2935,2935,2935,2935,0
|
|
20250106,175100,40486255,2935,2935,2935,2935,0
|
|
20250106,175000,40486255,2935,2935,2935,2935,157
|
|
20250106,174900,40486255,2935,2935,2935,2935,0
|
|
20250106,174800,40486255,2935,2935,2935,2935,0
|
|
20250106,174700,40486255,2935,2935,2935,2935,0
|
|
20250106,174600,40486255,2935,2935,2935,2935,0
|
|
20250106,174500,40486255,2935,2935,2935,2935,0
|
|
20250106,174400,40486255,2935,2935,2935,2935,0
|
|
20250106,174300,40486255,2935,2935,2935,2935,0
|
|
20250106,174200,40486255,2935,2935,2935,2935,0
|
|
20250106,174100,40486255,2935,2935,2935,2935,0
|
|
20250106,174000,40486255,2935,2935,2935,2935,0
|
|
20250106,173900,40486255,2935,2935,2935,2935,0
|
|
20250106,173800,40486255,2935,2935,2935,2935,0
|
|
20250106,173700,40486255,2935,2935,2935,2935,0
|
|
20250106,173600,40486255,2935,2935,2935,2935,0
|
|
20250106,173500,40486255,2935,2935,2935,2935,0
|
|
20250106,173400,40486255,2935,2935,2935,2935,0
|
|
20250106,173300,40486255,2935,2935,2935,2935,0
|
|
20250106,173200,40486255,2935,2935,2935,2935,0
|
|
20250106,173100,40486255,2935,2935,2935,2935,0
|
|
20250106,173000,40486255,2935,2935,2935,2935,0
|
|
20250106,172900,40486255,2935,2935,2935,2935,0
|
|
20250106,172800,40486255,2935,2935,2935,2935,0
|
|
20250106,172700,40486255,2935,2935,2935,2935,0
|
|
20250106,172600,40486255,2935,2935,2935,2935,0
|
|
20250106,172500,40486255,2935,2935,2935,2935,0
|
|
20250106,172400,40486255,2935,2935,2935,2935,0
|
|
20250106,172300,40486255,2935,2935,2935,2935,0
|
|
20250106,172200,40486255,2935,2935,2935,2935,0
|
|
20250106,172100,40486255,2935,2935,2935,2935,0
|
|
20250106,172000,40486255,2935,2935,2935,2935,157
|
|
20250106,171900,40486255,2935,2935,2935,2935,0
|
|
20250106,171800,40486255,2935,2935,2935,2935,0
|
|
20250106,171700,40486255,2935,2935,2935,2935,0
|
|
20250106,171600,40486255,2935,2935,2935,2935,0
|
|
20250106,171500,40486255,2935,2935,2935,2935,0
|
|
20250106,171400,40486255,2935,2935,2935,2935,0
|
|
20250106,171300,40486255,2935,2935,2935,2935,0
|
|
20250106,171200,40486255,2935,2935,2935,2935,0
|
|
20250106,171100,40486255,2935,2935,2935,2935,0
|
|
20250106,171000,40486255,2935,2935,2935,2935,0
|
|
20250106,170900,40486255,2935,2935,2935,2935,0
|
|
20250106,170800,40486255,2935,2935,2935,2935,0
|
|
20250106,170700,40486255,2935,2935,2935,2935,0
|
|
20250106,170600,40486255,2935,2935,2935,2935,0
|
|
20250106,170500,40486255,2935,2935,2935,2935,0
|
|
20250106,170400,40486255,2935,2935,2935,2935,0
|
|
20250106,170300,40486255,2935,2935,2935,2935,0
|
|
20250106,170200,40486255,2935,2935,2935,2935,0
|
|
20250106,170100,40486255,2935,2935,2935,2935,0
|
|
20250106,170000,40486255,2935,2935,2935,2935,0
|
|
20250106,165900,40486255,2935,2935,2935,2935,0
|
|
20250106,165800,40486255,2935,2935,2935,2935,0
|
|
20250106,165700,40486255,2935,2935,2935,2935,0
|
|
20250106,165600,40486255,2935,2935,2935,2935,0
|
|
20250106,165500,40486255,2935,2935,2935,2935,0
|
|
20250106,165400,40486255,2935,2935,2935,2935,0
|
|
20250106,165300,40486255,2935,2935,2935,2935,0
|
|
20250106,165200,40486255,2935,2935,2935,2935,0
|
|
20250106,165100,40486255,2935,2935,2935,2935,0
|
|
20250106,165000,40486255,2935,2935,2935,2935,157
|
|
20250106,164900,40486255,2935,2935,2935,2935,0
|
|
20250106,164800,40486255,2935,2935,2935,2935,0
|
|
20250106,164700,40486255,2935,2935,2935,2935,0
|
|
20250106,164600,40486255,2935,2935,2935,2935,0
|
|
20250106,164500,40486255,2935,2935,2935,2935,0
|
|
20250106,164400,40486255,2935,2935,2935,2935,0
|
|
20250106,164300,40486255,2935,2935,2935,2935,0
|
|
20250106,164200,40486255,2935,2935,2935,2935,0
|
|
20250106,164100,40486255,2935,2935,2935,2935,0
|
|
20250106,164000,40486255,2935,2935,2935,2935,0
|
|
20250106,163900,40486255,2935,2935,2935,2935,0
|
|
20250106,163800,40486255,2935,2935,2935,2935,0
|
|
20250106,163700,40486255,2935,2935,2935,2935,0
|
|
20250106,163600,40486255,2935,2935,2935,2935,0
|
|
20250106,163500,40486255,2935,2935,2935,2935,0
|
|
20250106,163400,40486255,2935,2935,2935,2935,0
|
|
20250106,163300,40486255,2935,2935,2935,2935,0
|
|
20250106,163200,40486255,2935,2935,2935,2935,0
|
|
20250106,163100,40486255,2935,2935,2935,2935,0
|
|
20250106,163000,40486255,2935,2935,2935,2935,0
|
|
20250106,162900,40486255,2935,2935,2935,2935,0
|
|
20250106,162800,40486255,2935,2935,2935,2935,0
|
|
20250106,162700,40486255,2935,2935,2935,2935,0
|
|
20250106,162600,40486255,2935,2935,2935,2935,0
|
|
20250106,162500,40486255,2935,2935,2935,2935,0
|
|
20250106,162400,40486255,2935,2935,2935,2935,0
|
|
20250106,162300,40486255,2935,2935,2935,2935,0
|
|
20250106,162200,40486255,2935,2935,2935,2935,0
|
|
20250106,162100,40486255,2935,2935,2935,2935,0
|
|
20250106,162000,40486255,2935,2935,2935,2935,157
|
|
20250106,161900,40486255,2935,2935,2935,2935,0
|
|
20250106,161800,40486255,2935,2935,2935,2935,0
|
|
20250106,161700,40486255,2935,2935,2935,2935,0
|
|
20250106,161600,40486255,2935,2935,2935,2935,0
|
|
20250106,161500,40486255,2935,2935,2935,2935,0
|
|
20250106,161400,40486255,2935,2935,2935,2935,0
|
|
20250106,161300,40486255,2935,2935,2935,2935,0
|
|
20250106,161200,40486255,2935,2935,2935,2935,0
|
|
20250106,161100,40486255,2935,2935,2935,2935,0
|
|
20250106,161000,40486255,2935,2935,2935,2935,0
|
|
20250106,160900,40486255,2935,2935,2935,2935,0
|
|
20250106,160800,40486255,2935,2935,2935,2935,0
|
|
20250106,160700,40486255,2935,2935,2935,2935,0
|
|
20250106,160600,40486255,2935,2935,2935,2935,0
|
|
20250106,160500,40486255,2935,2935,2935,2935,0
|
|
20250106,160400,40486255,2935,2935,2935,2935,0
|
|
20250106,160300,40486255,2935,2935,2935,2935,0
|
|
20250106,160200,40486255,2935,2935,2935,2935,0
|
|
20250106,160100,40486255,2935,2935,2935,2935,0
|
|
20250106,160000,40486255,2935,2935,2935,2935,0
|
|
20250106,155900,40486255,2935,2935,2935,2935,0
|
|
20250106,155800,40486255,2935,2935,2935,2935,0
|
|
20250106,155700,40486255,2935,2935,2935,2935,0
|
|
20250106,155600,40486255,2935,2935,2935,2935,0
|
|
20250106,155500,40486255,2935,2935,2935,2935,0
|
|
20250106,155400,40486255,2935,2935,2935,2935,0
|
|
20250106,155300,40486255,2935,2935,2935,2935,0
|
|
20250106,155200,40486255,2935,2935,2935,2935,0
|
|
20250106,155100,40486255,2935,2935,2935,2935,0
|
|
20250106,155000,40486255,2935,2935,2935,2935,157
|
|
20250106,154900,40486255,2935,2935,2935,2935,0
|
|
20250106,154800,40486255,2935,2935,2935,2935,0
|
|
20250106,154700,40486255,2935,2935,2935,2935,0
|
|
20250106,154600,40486255,2935,2935,2935,2935,0
|
|
20250106,154500,40486255,2935,2935,2935,2935,0
|
|
20250106,154400,40486255,2935,2935,2935,2935,0
|
|
20250106,154300,40486255,2935,2935,2935,2935,0
|
|
20250106,154200,40486255,2935,2935,2935,2935,0
|
|
20250106,154100,40486255,2935,2935,2935,2935,0
|
|
20250106,154000,40486255,2935,2935,2935,2935,0
|
|
20250106,153900,40486255,2935,2935,2935,2935,0
|
|
20250106,153800,40486255,2935,2935,2935,2935,0
|
|
20250106,153700,40486255,2935,2935,2935,2935,0
|
|
20250106,153600,40486255,2935,2935,2935,2935,0
|
|
20250106,153500,40486255,2935,2935,2935,2935,0
|
|
20250106,153400,40486255,2935,2935,2935,2935,0
|
|
20250106,153300,40486255,2935,2935,2935,2935,0
|
|
20250106,153200,40486255,2935,2935,2935,2935,0
|
|
20250106,153100,40486255,2935,2935,2935,2935,0
|
|
20250106,153000,40486255,2935,2935,2935,2935,157
|
|
20250106,152900,40025460,2915,2915,2915,2915,0
|
|
20250106,152800,40025460,2915,2915,2915,2915,0
|
|
20250106,152700,40025460,2915,2915,2915,2915,0
|
|
20250106,152600,40025460,2915,2915,2915,2915,0
|
|
20250106,152500,40025460,2915,2915,2915,2915,0
|
|
20250106,152400,40025460,2915,2915,2915,2915,0
|
|
20250106,152300,40025460,2915,2915,2915,2915,0
|
|
20250106,152200,40025460,2915,2915,2915,2915,0
|
|
20250106,152100,40025460,2915,2915,2915,2915,0
|
|
20250106,152000,40025460,2915,2915,2915,2915,0
|
|
20250106,151900,40025460,2915,2915,2915,2915,0
|
|
20250106,151800,40025460,2915,2915,2915,2915,5
|
|
20250106,151700,40010885,2930,2930,2930,2930,0
|
|
20250106,151600,40010885,2930,2930,2930,2930,0
|
|
20250106,151500,40010885,2930,2930,2930,2930,0
|
|
20250106,151400,40010885,2930,2930,2930,2930,0
|
|
20250106,151300,40010885,2930,2930,2930,2930,0
|
|
20250106,151200,40010885,2930,2930,2930,2930,0
|
|
20250106,151100,40010885,2930,2930,2930,2930,1
|
|
20250106,151000,40007955,2930,2930,2930,2930,0
|
|
20250106,150900,40007955,2930,2930,2930,2930,30
|
|
20250106,150800,39920055,2930,2930,2930,2930,0
|
|
20250106,150700,39920055,2930,2930,2930,2930,27
|
|
20250106,150600,39840945,2920,2920,2920,2920,0
|
|
20250106,150500,39840945,2920,2920,2920,2920,0
|
|
20250106,150400,39840945,2920,2920,2920,2920,412
|
|
20250106,150300,38637905,2920,2920,2920,2920,0
|
|
20250106,150200,38637905,2920,2920,2920,2920,62
|
|
20250106,150100,38456865,2920,2920,2920,2920,100
|
|
20250106,150000,38164865,2920,2920,2920,2920,0
|
|
20250106,145900,38164865,2920,2920,2920,2920,201
|
|
20250106,145800,37577945,2920,2920,2920,2920,0
|
|
20250106,145700,37577945,2920,2920,2920,2920,225
|
|
20250106,145600,36920945,2930,2930,2930,2930,0
|
|
20250106,145500,36920945,2930,2930,2930,2930,0
|
|
20250106,145400,36920945,2930,2930,2930,2930,0
|
|
20250106,145300,36920945,2930,2930,2930,2930,0
|
|
20250106,145200,36920945,2930,2930,2930,2930,0
|
|
20250106,145100,36920945,2930,2930,2930,2930,0
|
|
20250106,145000,36920945,2930,2930,2930,2930,0
|
|
20250106,144900,36920945,2930,2930,2930,2930,0
|
|
20250106,144800,36920945,2930,2930,2930,2930,0
|
|
20250106,144700,36920945,2930,2930,2930,2930,0
|
|
20250106,144600,36920945,2930,2930,2930,2930,0
|
|
20250106,144500,36920945,2930,2930,2930,2930,0
|
|
20250106,144400,36920945,2930,2930,2930,2930,0
|
|
20250106,144300,36920945,2930,2930,2930,2930,47
|
|
20250106,144200,36783235,2920,2920,2920,2920,0
|
|
20250106,144100,36783235,2920,2920,2920,2920,0
|
|
20250106,144000,36783235,2920,2920,2920,2920,0
|
|
20250106,143900,36783235,2920,2920,2920,2920,0
|
|
20250106,143800,36783235,2920,2920,2920,2920,541
|
|
20250106,143700,35203515,2930,2930,2930,2930,0
|
|
20250106,143600,35203515,2930,2930,2930,2930,0
|
|
20250106,143500,35203515,2930,2925,2930,2925,110
|
|
20250106,143400,34881715,2930,2930,2930,2930,0
|
|
20250106,143300,34881715,2930,2930,2930,2930,0
|
|
20250106,143200,34881715,2930,2930,2930,2930,0
|
|
20250106,143100,34881715,2930,2930,2930,2930,0
|
|
20250106,143000,34881715,2930,2930,2930,2930,0
|
|
20250106,142900,34881715,2930,2930,2930,2930,0
|
|
20250106,142800,34881715,2930,2930,2930,2930,0
|
|
20250106,142700,34881715,2930,2930,2930,2930,0
|
|
20250106,142600,34881715,2930,2930,2930,2930,31
|
|
20250106,142500,34790885,2930,2930,2930,2930,0
|
|
20250106,142400,34790885,2930,2930,2930,2930,0
|
|
20250106,142300,34790885,2930,2930,2930,2930,150
|
|
20250106,142200,34351385,2935,2935,2935,2935,0
|
|
20250106,142100,34351385,2935,2935,2935,2935,0
|
|
20250106,142000,34351385,2935,2930,2935,2930,161
|
|
20250106,141900,33879650,2930,2930,2930,2930,0
|
|
20250106,141800,33879650,2930,2930,2930,2930,0
|
|
20250106,141700,33879650,2930,2930,2930,2930,0
|
|
20250106,141600,33879650,2930,2930,2930,2930,0
|
|
20250106,141500,33879650,2930,2930,2930,2930,34
|
|
20250106,141400,33780030,2930,2930,2930,2930,1
|
|
20250106,141300,33777100,2930,2930,2930,2930,23
|
|
20250106,141200,33709710,2925,2925,2925,2925,10
|
|
20250106,141100,33680460,2925,2925,2925,2925,0
|
|
20250106,141000,33680460,2925,2925,2925,2925,0
|
|
20250106,140900,33680460,2925,2925,2925,2925,0
|
|
20250106,140800,33680460,2925,2925,2925,2925,0
|
|
20250106,140700,33680460,2925,2925,2925,2925,30
|
|
20250106,140600,33592710,2925,2920,2925,2920,6
|
|
20250106,140500,33575185,2920,2920,2920,2920,0
|
|
20250106,140400,33575185,2920,2920,2920,2920,0
|
|
20250106,140300,33575185,2920,2920,2920,2920,0
|
|
20250106,140200,33575185,2920,2920,2920,2920,8
|
|
20250106,140100,33551825,2925,2925,2925,2925,312
|
|
20250106,140000,32639225,2925,2925,2925,2925,26
|
|
20250106,135900,32563175,2925,2925,2925,2925,0
|
|
20250106,135800,32563175,2925,2925,2925,2925,0
|
|
20250106,135700,32563175,2925,2925,2925,2925,0
|
|
20250106,135600,32563175,2925,2925,2925,2925,0
|
|
20250106,135500,32563175,2925,2925,2925,2925,0
|
|
20250106,135400,32563175,2925,2925,2925,2925,0
|
|
20250106,135300,32563175,2925,2925,2925,2925,0
|
|
20250106,135200,32563175,2925,2925,2925,2925,0
|
|
20250106,135100,32563175,2925,2925,2925,2925,0
|
|
20250106,135000,32563175,2925,2925,2925,2925,0
|
|
20250106,134900,32563175,2925,2925,2925,2925,0
|
|
20250106,134800,32563175,2925,2925,2925,2925,0
|
|
20250106,134700,32563175,2925,2925,2925,2925,0
|
|
20250106,134600,32563175,2925,2925,2925,2925,0
|
|
20250106,134500,32563175,2925,2925,2925,2925,0
|
|
20250106,134400,32563175,2925,2925,2925,2925,0
|
|
20250106,134300,32563175,2925,2925,2925,2925,0
|
|
20250106,134200,32563175,2925,2925,2925,2925,0
|
|
20250106,134100,32563175,2925,2925,2925,2925,0
|
|
20250106,134000,32563175,2925,2925,2925,2925,0
|
|
20250106,133900,32563175,2925,2925,2925,2925,0
|
|
20250106,133800,32563175,2925,2925,2925,2925,0
|
|
20250106,133700,32563175,2925,2925,2925,2925,0
|
|
20250106,133600,32563175,2925,2925,2925,2925,0
|
|
20250106,133500,32563175,2925,2925,2925,2925,0
|
|
20250106,133400,32563175,2925,2925,2925,2925,0
|
|
20250106,133300,32563175,2925,2925,2925,2925,0
|
|
20250106,133200,32563175,2925,2925,2925,2925,0
|
|
20250106,133100,32563175,2925,2925,2925,2925,0
|
|
20250106,133000,32563175,2925,2925,2925,2925,0
|
|
20250106,132900,32563175,2925,2925,2925,2925,0
|
|
20250106,132800,32563175,2925,2925,2925,2925,0
|
|
20250106,132700,32563175,2925,2925,2925,2925,0
|
|
20250106,132600,32563175,2925,2925,2925,2925,0
|
|
20250106,132500,32563175,2925,2925,2925,2925,0
|
|
20250106,132400,32563175,2925,2925,2925,2925,0
|
|
20250106,132300,32563175,2925,2925,2925,2925,0
|
|
20250106,132200,32563175,2925,2925,2925,2925,0
|
|
20250106,132100,32563175,2925,2925,2925,2925,0
|
|
20250106,132000,32563175,2925,2925,2925,2925,0
|
|
20250106,131900,32563175,2925,2925,2925,2925,0
|
|
20250106,131800,32563175,2925,2925,2925,2925,0
|
|
20250106,131700,32563175,2925,2925,2925,2925,0
|
|
20250106,131600,32563175,2925,2925,2925,2925,0
|
|
20250106,131500,32563175,2925,2920,2925,2920,18
|
|
20250106,131400,32510530,2920,2920,2920,2920,0
|
|
20250106,131300,32510530,2920,2920,2920,2920,0
|
|
20250106,131200,32510530,2920,2920,2920,2920,0
|
|
20250106,131100,32510530,2920,2920,2920,2920,0
|
|
20250106,131000,32510530,2920,2920,2920,2920,0
|
|
20250106,130900,32510530,2920,2920,2920,2920,0
|
|
20250106,130800,32510530,2920,2920,2920,2920,0
|
|
20250106,130700,32510530,2920,2920,2920,2920,0
|
|
20250106,130600,32510530,2920,2920,2920,2920,0
|
|
20250106,130500,32510530,2920,2920,2920,2920,0
|
|
20250106,130400,32510530,2920,2920,2920,2920,0
|
|
20250106,130300,32510530,2920,2920,2920,2920,0
|
|
20250106,130200,32510530,2920,2920,2920,2920,0
|
|
20250106,130100,32510530,2920,2920,2920,2920,0
|
|
20250106,130000,32510530,2920,2920,2920,2920,0
|
|
20250106,125900,32510530,2920,2920,2920,2920,0
|
|
20250106,125800,32510530,2920,2920,2920,2920,0
|
|
20250106,125700,32510530,2920,2920,2920,2920,0
|
|
20250106,125600,32510530,2920,2920,2920,2920,0
|
|
20250106,125500,32510530,2920,2920,2920,2920,0
|
|
20250106,125400,32510530,2920,2920,2920,2920,0
|
|
20250106,125300,32510530,2920,2920,2920,2920,0
|
|
20250106,125200,32510530,2920,2920,2920,2920,10
|
|
20250106,125100,32481330,2920,2920,2920,2920,0
|
|
20250106,125000,32481330,2920,2920,2920,2920,4
|
|
20250106,124900,32469650,2925,2925,2925,2925,0
|
|
20250106,124800,32469650,2925,2925,2925,2925,0
|
|
20250106,124700,32469650,2925,2925,2925,2925,0
|
|
20250106,124600,32469650,2925,2925,2925,2925,0
|
|
20250106,124500,32469650,2925,2925,2925,2925,0
|
|
20250106,124400,32469650,2925,2925,2925,2925,0
|
|
20250106,124300,32469650,2925,2925,2925,2925,0
|
|
20250106,124200,32469650,2925,2925,2925,2925,1
|
|
20250106,124100,32466725,2925,2925,2925,2925,0
|
|
20250106,124000,32466725,2925,2925,2925,2925,0
|
|
20250106,123900,32466725,2925,2905,2925,2905,1001
|
|
20250106,123800,29558800,2925,2910,2925,2905,501
|
|
20250106,123700,28103370,2925,2925,2925,2925,0
|
|
20250106,123600,28103370,2925,2925,2925,2925,0
|
|
20250106,123500,28103370,2925,2925,2925,2925,1
|
|
20250106,123400,28100445,2910,2910,2910,2910,1401
|
|
20250106,123300,24023535,2915,2915,2915,2915,170
|
|
20250106,123200,23527985,2915,2915,2915,2915,75
|
|
20250106,123100,23309360,2915,2920,2920,2915,960
|
|
20250106,123000,20510810,2925,2925,2925,2925,0
|
|
20250106,122900,20510810,2925,2925,2925,2925,0
|
|
20250106,122800,20510810,2925,2925,2925,2925,0
|
|
20250106,122700,20510810,2925,2925,2925,2925,1
|
|
20250106,122600,20507885,2920,2920,2920,2920,292
|
|
20250106,122500,19655245,2920,2920,2920,2920,0
|
|
20250106,122400,19655245,2920,2920,2920,2920,300
|
|
20250106,122300,18779245,2920,2920,2920,2920,0
|
|
20250106,122200,18779245,2920,2920,2920,2920,423
|
|
20250106,122100,17544085,2920,2920,2920,2920,0
|
|
20250106,122000,17544085,2920,2920,2920,2920,0
|
|
20250106,121900,17544085,2920,2920,2920,2920,132
|
|
20250106,121800,17158645,2925,2925,2925,2925,0
|
|
20250106,121700,17158645,2925,2925,2925,2925,0
|
|
20250106,121600,17158645,2925,2925,2925,2925,0
|
|
20250106,121500,17158645,2925,2925,2925,2925,200
|
|
20250106,121400,16573645,2930,2930,2930,2930,0
|
|
20250106,121300,16573645,2930,2930,2930,2930,0
|
|
20250106,121200,16573645,2930,2930,2930,2930,0
|
|
20250106,121100,16573645,2930,2930,2930,2930,169
|
|
20250106,121000,16078475,2930,2930,2930,2930,0
|
|
20250106,120900,16078475,2930,2930,2930,2930,0
|
|
20250106,120800,16078475,2930,2930,2930,2930,3
|
|
20250106,120700,16069685,2930,2930,2930,2930,10
|
|
20250106,120600,16040385,2930,2930,2930,2930,0
|
|
20250106,120500,16040385,2930,2930,2930,2930,0
|
|
20250106,120400,16040385,2930,2930,2930,2930,0
|
|
20250106,120300,16040385,2930,2930,2930,2930,10
|
|
20250106,120200,16011085,2925,2925,2925,2925,0
|
|
20250106,120100,16011085,2925,2925,2925,2925,0
|
|
20250106,120000,16011085,2925,2925,2925,2925,0
|
|
20250106,115900,16011085,2925,2925,2925,2925,0
|
|
20250106,115800,16011085,2925,2925,2925,2925,0
|
|
20250106,115700,16011085,2925,2925,2925,2925,1
|
|
20250106,115600,16008160,2930,2930,2930,2930,0
|
|
20250106,115500,16008160,2930,2930,2930,2930,0
|
|
20250106,115400,16008160,2930,2930,2930,2930,0
|
|
20250106,115300,16008160,2930,2930,2930,2930,1
|
|
20250106,115200,16005230,2930,2930,2930,2930,0
|
|
20250106,115100,16005230,2930,2930,2930,2930,1
|
|
20250106,115000,16002300,2930,2930,2930,2930,0
|
|
20250106,114900,16002300,2930,2930,2930,2930,0
|
|
20250106,114800,16002300,2930,2930,2930,2930,1
|
|
20250106,114700,15999370,2930,2930,2930,2930,0
|
|
20250106,114600,15999370,2930,2930,2930,2930,0
|
|
20250106,114500,15999370,2930,2930,2930,2930,0
|
|
20250106,114400,15999370,2930,2930,2930,2930,0
|
|
20250106,114300,15999370,2930,2930,2930,2930,0
|
|
20250106,114200,15999370,2930,2930,2930,2930,0
|
|
20250106,114100,15999370,2930,2930,2930,2930,0
|
|
20250106,114000,15999370,2930,2930,2930,2930,0
|
|
20250106,113900,15999370,2930,2930,2930,2930,36
|
|
20250106,113800,15893890,2930,2930,2930,2930,0
|
|
20250106,113700,15893890,2930,2930,2930,2930,0
|
|
20250106,113600,15893890,2930,2930,2930,2930,0
|
|
20250106,113500,15893890,2930,2930,2930,2930,0
|
|
20250106,113400,15893890,2930,2930,2930,2930,100
|
|
20250106,113300,15600890,2920,2920,2920,2920,0
|
|
20250106,113200,15600890,2920,2920,2920,2920,0
|
|
20250106,113100,15600890,2920,2920,2920,2920,0
|
|
20250106,113000,15600890,2920,2920,2920,2920,55
|
|
20250106,112900,15440290,2920,2920,2920,2920,34
|
|
20250106,112800,15341010,2920,2920,2920,2920,912
|
|
20250106,112700,12677970,2920,2920,2920,2920,0
|
|
20250106,112600,12677970,2920,2920,2920,2920,0
|
|
20250106,112500,12677970,2920,2920,2920,2920,0
|
|
20250106,112400,12677970,2920,2920,2920,2920,102
|
|
20250106,112300,12380130,2920,2920,2920,2920,0
|
|
20250106,112200,12380130,2920,2920,2920,2920,500
|
|
20250106,112100,10920130,2930,2930,2930,2930,0
|
|
20250106,112000,10920130,2930,2930,2930,2930,0
|
|
20250106,111900,10920130,2930,2930,2930,2930,0
|
|
20250106,111800,10920130,2930,2930,2930,2930,0
|
|
20250106,111700,10920130,2930,2930,2930,2930,0
|
|
20250106,111600,10920130,2930,2920,2930,2920,805
|
|
20250106,111500,8568945,2920,2920,2920,2920,311
|
|
20250106,111400,7660825,2925,2925,2925,2925,0
|
|
20250106,111300,7660825,2925,2925,2925,2925,0
|
|
20250106,111200,7660825,2925,2925,2925,2925,0
|
|
20250106,111100,7660825,2925,2925,2925,2925,1
|
|
20250106,111000,7657900,2925,2925,2925,2925,10
|
|
20250106,110900,7628650,2925,2925,2925,2925,0
|
|
20250106,110800,7628650,2925,2925,2925,2925,0
|
|
20250106,110700,7628650,2925,2925,2925,2925,0
|
|
20250106,110600,7628650,2925,2925,2925,2925,0
|
|
20250106,110500,7628650,2925,2925,2925,2925,36
|
|
20250106,110400,7523350,2925,2925,2925,2925,0
|
|
20250106,110300,7523350,2925,2925,2925,2925,0
|
|
20250106,110200,7523350,2925,2925,2925,2925,238
|
|
20250106,110100,6827200,2930,2930,2930,2930,1
|
|
20250106,110000,6824270,2925,2925,2925,2925,53
|
|
20250106,105900,6669245,2925,2925,2925,2925,0
|
|
20250106,105800,6669245,2925,2925,2925,2925,0
|
|
20250106,105700,6669245,2925,2925,2925,2925,0
|
|
20250106,105600,6669245,2925,2925,2925,2925,0
|
|
20250106,105500,6669245,2925,2925,2925,2925,0
|
|
20250106,105400,6669245,2925,2925,2925,2925,0
|
|
20250106,105300,6669245,2925,2925,2925,2925,0
|
|
20250106,105200,6669245,2925,2925,2925,2925,0
|
|
20250106,105100,6669245,2925,2925,2925,2925,0
|
|
20250106,105000,6669245,2925,2925,2925,2925,0
|
|
20250106,104900,6669245,2925,2925,2925,2925,66
|
|
20250106,104800,6476195,2925,2925,2925,2925,0
|
|
20250106,104700,6476195,2925,2925,2925,2925,0
|
|
20250106,104600,6476195,2925,2925,2925,2925,0
|
|
20250106,104500,6476195,2925,2925,2925,2925,0
|
|
20250106,104400,6476195,2925,2925,2925,2925,0
|
|
20250106,104300,6476195,2925,2925,2925,2925,0
|
|
20250106,104200,6476195,2925,2925,2925,2925,0
|
|
20250106,104100,6476195,2925,2925,2925,2925,0
|
|
20250106,104000,6476195,2925,2925,2925,2925,0
|
|
20250106,103900,6476195,2925,2925,2925,2925,0
|
|
20250106,103800,6476195,2925,2925,2925,2925,0
|
|
20250106,103700,6476195,2925,2925,2925,2925,0
|
|
20250106,103600,6476195,2925,2925,2925,2925,31
|
|
20250106,103500,6385520,2925,2925,2925,2925,0
|
|
20250106,103400,6385520,2925,2925,2925,2925,79
|
|
20250106,103300,6154445,2925,2925,2925,2925,0
|
|
20250106,103200,6154445,2925,2925,2925,2925,0
|
|
20250106,103100,6154445,2925,2925,2925,2925,1
|
|
20250106,103000,6151520,2925,2925,2925,2925,0
|
|
20250106,102900,6151520,2925,2925,2925,2925,1
|
|
20250106,102800,6148595,2920,2920,2920,2920,33
|
|
20250106,102700,6052235,2920,2920,2920,2920,1
|
|
20250106,102600,6049315,2920,2920,2920,2920,0
|
|
20250106,102500,6049315,2920,2920,2920,2920,0
|
|
20250106,102400,6049315,2920,2920,2920,2920,1
|
|
20250106,102300,6046395,2925,2925,2925,2925,0
|
|
20250106,102200,6046395,2925,2925,2925,2925,0
|
|
20250106,102100,6046395,2925,2925,2925,2925,0
|
|
20250106,102000,6046395,2925,2925,2925,2925,0
|
|
20250106,101900,6046395,2925,2925,2925,2925,19
|
|
20250106,101800,5990820,2930,2925,2930,2925,4
|
|
20250106,101700,5979115,2925,2925,2925,2925,14
|
|
20250106,101600,5938165,2930,2930,2930,2930,0
|
|
20250106,101500,5938165,2930,2930,2930,2930,0
|
|
20250106,101400,5938165,2930,2930,2930,2930,0
|
|
20250106,101300,5938165,2930,2930,2930,2930,0
|
|
20250106,101200,5938165,2930,2930,2930,2930,0
|
|
20250106,101100,5938165,2930,2930,2930,2930,0
|
|
20250106,101000,5938165,2930,2930,2930,2930,1
|
|
20250106,100900,5935235,2930,2930,2930,2930,1
|
|
20250106,100800,5932305,2930,2930,2930,2930,0
|
|
20250106,100700,5932305,2930,2930,2930,2930,0
|
|
20250106,100600,5932305,2930,2930,2930,2930,0
|
|
20250106,100500,5932305,2930,2925,2930,2925,68
|
|
20250106,100400,5733400,2925,2925,2925,2925,44
|
|
20250106,100300,5604700,2925,2925,2925,2925,0
|
|
20250106,100200,5604700,2925,2925,2925,2925,0
|
|
20250106,100100,5604700,2925,2925,2925,2925,1
|
|
20250106,100000,5601775,2925,2925,2925,2925,0
|
|
20250106,095900,5601775,2925,2925,2925,2925,0
|
|
20250106,095800,5601775,2925,2925,2925,2925,0
|
|
20250106,095700,5601775,2925,2925,2925,2925,0
|
|
20250106,095600,5601775,2925,2925,2925,2925,4
|
|
20250106,095500,5590075,2925,2925,2925,2925,0
|
|
20250106,095400,5590075,2925,2925,2925,2925,0
|
|
20250106,095300,5590075,2925,2925,2925,2925,0
|
|
20250106,095200,5590075,2925,2925,2925,2925,0
|
|
20250106,095100,5590075,2925,2925,2925,2925,1
|
|
20250106,095000,5587150,2925,2925,2925,2925,0
|
|
20250106,094900,5587150,2925,2925,2925,2925,0
|
|
20250106,094800,5587150,2925,2925,2925,2925,10
|
|
20250106,094700,5557900,2925,2925,2925,2925,0
|
|
20250106,094600,5557900,2925,2925,2925,2925,0
|
|
20250106,094500,5557900,2925,2925,2925,2925,0
|
|
20250106,094400,5557900,2925,2925,2925,2925,0
|
|
20250106,094300,5557900,2925,2925,2925,2925,0
|
|
20250106,094200,5557900,2925,2925,2925,2925,0
|
|
20250106,094100,5557900,2925,2925,2925,2925,0
|
|
20250106,094000,5557900,2925,2925,2925,2925,0
|
|
20250106,093900,5557900,2925,2925,2925,2925,122
|
|
20250106,093800,5201050,2925,2925,2925,2925,0
|
|
20250106,093700,5201050,2925,2925,2925,2925,0
|
|
20250106,093600,5201050,2925,2925,2925,2925,0
|
|
20250106,093500,5201050,2925,2920,2925,2920,56
|
|
20250106,093400,5037525,2915,2915,2915,2915,0
|
|
20250106,093300,5037525,2915,2915,2915,2915,0
|
|
20250106,093200,5037525,2915,2920,2920,2915,162
|
|
20250106,093100,4564560,2920,2920,2920,2920,0
|
|
20250106,093000,4564560,2920,2920,2920,2920,3
|
|
20250106,092900,4555800,2920,2920,2920,2920,33
|
|
20250106,092800,4459440,2920,2920,2920,2920,0
|
|
20250106,092700,4459440,2920,2920,2920,2920,4
|
|
20250106,092600,4447760,2920,2920,2920,2920,0
|
|
20250106,092500,4447760,2920,2920,2920,2920,0
|
|
20250106,092400,4447760,2920,2910,2920,2905,1090
|
|
20250106,092300,1266905,2915,2915,2915,2915,1
|
|
20250106,092200,1263990,2915,2915,2915,2915,0
|
|
20250106,092100,1263990,2915,2915,2915,2915,0
|
|
20250106,092000,1263990,2915,2915,2915,2915,0
|
|
20250106,091900,1263990,2915,2915,2915,2915,3
|
|
20250106,091800,1255245,2915,2915,2915,2915,0
|
|
20250106,091700,1255245,2915,2915,2915,2915,0
|
|
20250106,091600,1255245,2915,2915,2915,2915,165
|
|
20250106,091500,774270,2915,2915,2915,2915,135
|
|
20250106,091400,380745,2915,2915,2915,2915,0
|
|
20250106,091300,380745,2915,2915,2915,2915,0
|
|
20250106,091200,380745,2915,2900,2915,2900,3
|
|
20250106,091100,372030,2915,2915,2915,2915,1
|
|
20250106,091000,369115,2920,2920,2920,2920,0
|
|
20250106,090900,369115,2920,2920,2920,2920,0
|
|
20250106,090800,369115,2920,2920,2920,2920,0
|
|
20250106,090700,369115,2920,2920,2920,2920,0
|
|
20250106,090600,369115,2920,2910,2920,2910,60
|
|
20250106,090500,194430,2910,2910,2910,2910,0
|
|
20250106,090400,194430,2910,2910,2910,2910,13
|
|
20250106,090300,156600,2900,2900,2900,2900,0
|
|
20250106,090200,156600,2900,2900,2900,2900,0
|
|
20250106,090100,156600,2900,2900,2900,2900,0
|
|
20250106,090000,156600,2900,2900,2900,2900,54
|