603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,200000,60857365,2300,2300,2300,2300,220
|
|
20250102,195900,60857365,2300,2300,2300,2300,0
|
|
20250102,195800,60857365,2300,2300,2300,2300,0
|
|
20250102,195700,60857365,2300,2300,2300,2300,0
|
|
20250102,195600,60857365,2300,2300,2300,2300,0
|
|
20250102,195500,60857365,2300,2300,2300,2300,0
|
|
20250102,195400,60857365,2300,2300,2300,2300,0
|
|
20250102,195300,60857365,2300,2300,2300,2300,0
|
|
20250102,195200,60857365,2300,2300,2300,2300,0
|
|
20250102,195100,60857365,2300,2300,2300,2300,0
|
|
20250102,195000,60857365,2300,2300,2300,2300,0
|
|
20250102,194900,60857365,2300,2300,2300,2300,0
|
|
20250102,194800,60857365,2300,2300,2300,2300,0
|
|
20250102,194700,60857365,2300,2300,2300,2300,0
|
|
20250102,194600,60857365,2300,2300,2300,2300,0
|
|
20250102,194500,60857365,2300,2300,2300,2300,0
|
|
20250102,194400,60857365,2300,2300,2300,2300,0
|
|
20250102,194300,60857365,2300,2300,2300,2300,0
|
|
20250102,194200,60857365,2300,2300,2300,2300,0
|
|
20250102,194100,60857365,2300,2300,2300,2300,0
|
|
20250102,194000,60857365,2300,2300,2300,2300,0
|
|
20250102,193900,60857365,2300,2300,2300,2300,0
|
|
20250102,193800,60857365,2300,2300,2300,2300,0
|
|
20250102,193700,60857365,2300,2300,2300,2300,0
|
|
20250102,193600,60857365,2300,2300,2300,2300,0
|
|
20250102,193500,60857365,2300,2300,2300,2300,0
|
|
20250102,193400,60857365,2300,2300,2300,2300,0
|
|
20250102,193300,60857365,2300,2300,2300,2300,0
|
|
20250102,193200,60857365,2300,2300,2300,2300,0
|
|
20250102,193100,60857365,2300,2300,2300,2300,0
|
|
20250102,193000,60857365,2300,2300,2300,2300,220
|
|
20250102,192900,60857365,2300,2300,2300,2300,0
|
|
20250102,192800,60857365,2300,2300,2300,2300,0
|
|
20250102,192700,60857365,2300,2300,2300,2300,0
|
|
20250102,192600,60857365,2300,2300,2300,2300,0
|
|
20250102,192500,60857365,2300,2300,2300,2300,0
|
|
20250102,192400,60857365,2300,2300,2300,2300,0
|
|
20250102,192300,60857365,2300,2300,2300,2300,0
|
|
20250102,192200,60857365,2300,2300,2300,2300,0
|
|
20250102,192100,60857365,2300,2300,2300,2300,0
|
|
20250102,192000,60857365,2300,2300,2300,2300,0
|
|
20250102,191900,60857365,2300,2300,2300,2300,0
|
|
20250102,191800,60857365,2300,2300,2300,2300,0
|
|
20250102,191700,60857365,2300,2300,2300,2300,0
|
|
20250102,191600,60857365,2300,2300,2300,2300,0
|
|
20250102,191500,60857365,2300,2300,2300,2300,0
|
|
20250102,191400,60857365,2300,2300,2300,2300,0
|
|
20250102,191300,60857365,2300,2300,2300,2300,0
|
|
20250102,191200,60857365,2300,2300,2300,2300,0
|
|
20250102,191100,60857365,2300,2300,2300,2300,0
|
|
20250102,191000,60857365,2300,2300,2300,2300,0
|
|
20250102,190900,60857365,2300,2300,2300,2300,0
|
|
20250102,190800,60857365,2300,2300,2300,2300,0
|
|
20250102,190700,60857365,2300,2300,2300,2300,0
|
|
20250102,190600,60857365,2300,2300,2300,2300,0
|
|
20250102,190500,60857365,2300,2300,2300,2300,0
|
|
20250102,190400,60857365,2300,2300,2300,2300,0
|
|
20250102,190300,60857365,2300,2300,2300,2300,0
|
|
20250102,190200,60857365,2300,2300,2300,2300,0
|
|
20250102,190100,60857365,2300,2300,2300,2300,0
|
|
20250102,190000,60857365,2300,2300,2300,2300,220
|
|
20250102,185900,60857365,2300,2300,2300,2300,0
|
|
20250102,185800,60857365,2300,2300,2300,2300,0
|
|
20250102,185700,60857365,2300,2300,2300,2300,0
|
|
20250102,185600,60857365,2300,2300,2300,2300,0
|
|
20250102,185500,60857365,2300,2300,2300,2300,0
|
|
20250102,185400,60857365,2300,2300,2300,2300,0
|
|
20250102,185300,60857365,2300,2300,2300,2300,0
|
|
20250102,185200,60857365,2300,2300,2300,2300,0
|
|
20250102,185100,60857365,2300,2300,2300,2300,0
|
|
20250102,185000,60857365,2300,2300,2300,2300,0
|
|
20250102,184900,60857365,2300,2300,2300,2300,0
|
|
20250102,184800,60857365,2300,2300,2300,2300,0
|
|
20250102,184700,60857365,2300,2300,2300,2300,0
|
|
20250102,184600,60857365,2300,2300,2300,2300,0
|
|
20250102,184500,60857365,2300,2300,2300,2300,0
|
|
20250102,184400,60857365,2300,2300,2300,2300,0
|
|
20250102,184300,60857365,2300,2300,2300,2300,0
|
|
20250102,184200,60857365,2300,2300,2300,2300,0
|
|
20250102,184100,60857365,2300,2300,2300,2300,0
|
|
20250102,184000,60857365,2300,2300,2300,2300,0
|
|
20250102,183900,60857365,2300,2300,2300,2300,0
|
|
20250102,183800,60857365,2300,2300,2300,2300,0
|
|
20250102,183700,60857365,2300,2300,2300,2300,0
|
|
20250102,183600,60857365,2300,2300,2300,2300,0
|
|
20250102,183500,60857365,2300,2300,2300,2300,0
|
|
20250102,183400,60857365,2300,2300,2300,2300,0
|
|
20250102,183300,60857365,2300,2300,2300,2300,0
|
|
20250102,183200,60857365,2300,2300,2300,2300,0
|
|
20250102,183100,60857365,2300,2300,2300,2300,0
|
|
20250102,183000,60857365,2300,2300,2300,2300,220
|
|
20250102,182900,60857365,2300,2300,2300,2300,0
|
|
20250102,182800,60857365,2300,2300,2300,2300,0
|
|
20250102,182700,60857365,2300,2300,2300,2300,0
|
|
20250102,182600,60857365,2300,2300,2300,2300,0
|
|
20250102,182500,60857365,2300,2300,2300,2300,0
|
|
20250102,182400,60857365,2300,2300,2300,2300,0
|
|
20250102,182300,60857365,2300,2300,2300,2300,0
|
|
20250102,182200,60857365,2300,2300,2300,2300,0
|
|
20250102,182100,60857365,2300,2300,2300,2300,0
|
|
20250102,182000,60857365,2300,2300,2300,2300,0
|
|
20250102,181900,60857365,2300,2300,2300,2300,0
|
|
20250102,181800,60857365,2300,2300,2300,2300,0
|
|
20250102,181700,60857365,2300,2300,2300,2300,0
|
|
20250102,181600,60857365,2300,2300,2300,2300,0
|
|
20250102,181500,60857365,2300,2300,2300,2300,0
|
|
20250102,181400,60857365,2300,2300,2300,2300,0
|
|
20250102,181300,60857365,2300,2300,2300,2300,0
|
|
20250102,181200,60857365,2300,2300,2300,2300,0
|
|
20250102,181100,60857365,2300,2300,2300,2300,0
|
|
20250102,181000,60857365,2300,2300,2300,2300,0
|
|
20250102,180900,60857365,2300,2300,2300,2300,0
|
|
20250102,180800,60857365,2300,2300,2300,2300,0
|
|
20250102,180700,60857365,2300,2300,2300,2300,0
|
|
20250102,180600,60857365,2300,2300,2300,2300,0
|
|
20250102,180500,60857365,2300,2300,2300,2300,0
|
|
20250102,180400,60857365,2300,2300,2300,2300,0
|
|
20250102,180300,60857365,2300,2300,2300,2300,0
|
|
20250102,180200,60857365,2300,2300,2300,2300,0
|
|
20250102,180100,60857365,2300,2300,2300,2300,0
|
|
20250102,180000,60857365,2300,2300,2300,2300,220
|
|
20250102,175900,60857365,2300,2300,2300,2300,0
|
|
20250102,175800,60857365,2300,2300,2300,2300,0
|
|
20250102,175700,60857365,2300,2300,2300,2300,0
|
|
20250102,175600,60857365,2300,2300,2300,2300,0
|
|
20250102,175500,60857365,2300,2300,2300,2300,0
|
|
20250102,175400,60857365,2300,2300,2300,2300,0
|
|
20250102,175300,60857365,2300,2300,2300,2300,0
|
|
20250102,175200,60857365,2300,2300,2300,2300,0
|
|
20250102,175100,60857365,2300,2300,2300,2300,0
|
|
20250102,175000,60857365,2300,2300,2300,2300,0
|
|
20250102,174900,60857365,2300,2300,2300,2300,0
|
|
20250102,174800,60857365,2300,2300,2300,2300,0
|
|
20250102,174700,60857365,2300,2300,2300,2300,0
|
|
20250102,174600,60857365,2300,2300,2300,2300,0
|
|
20250102,174500,60857365,2300,2300,2300,2300,0
|
|
20250102,174400,60857365,2300,2300,2300,2300,0
|
|
20250102,174300,60857365,2300,2300,2300,2300,0
|
|
20250102,174200,60857365,2300,2300,2300,2300,0
|
|
20250102,174100,60857365,2300,2300,2300,2300,0
|
|
20250102,174000,60857365,2300,2300,2300,2300,0
|
|
20250102,173900,60857365,2300,2300,2300,2300,0
|
|
20250102,173800,60857365,2300,2300,2300,2300,0
|
|
20250102,173700,60857365,2300,2300,2300,2300,0
|
|
20250102,173600,60857365,2300,2300,2300,2300,0
|
|
20250102,173500,60857365,2300,2300,2300,2300,0
|
|
20250102,173400,60857365,2300,2300,2300,2300,0
|
|
20250102,173300,60857365,2300,2300,2300,2300,0
|
|
20250102,173200,60857365,2300,2300,2300,2300,0
|
|
20250102,173100,60857365,2300,2300,2300,2300,0
|
|
20250102,173000,60857365,2300,2300,2300,2300,220
|
|
20250102,172900,60857365,2300,2300,2300,2300,0
|
|
20250102,172800,60857365,2300,2300,2300,2300,0
|
|
20250102,172700,60857365,2300,2300,2300,2300,0
|
|
20250102,172600,60857365,2300,2300,2300,2300,0
|
|
20250102,172500,60857365,2300,2300,2300,2300,0
|
|
20250102,172400,60857365,2300,2300,2300,2300,0
|
|
20250102,172300,60857365,2300,2300,2300,2300,0
|
|
20250102,172200,60857365,2300,2300,2300,2300,0
|
|
20250102,172100,60857365,2300,2300,2300,2300,0
|
|
20250102,172000,60857365,2300,2300,2300,2300,0
|
|
20250102,171900,60857365,2300,2300,2300,2300,0
|
|
20250102,171800,60857365,2300,2300,2300,2300,0
|
|
20250102,171700,60857365,2300,2300,2300,2300,0
|
|
20250102,171600,60857365,2300,2300,2300,2300,0
|
|
20250102,171500,60857365,2300,2300,2300,2300,0
|
|
20250102,171400,60857365,2300,2300,2300,2300,0
|
|
20250102,171300,60857365,2300,2300,2300,2300,0
|
|
20250102,171200,60857365,2300,2300,2300,2300,0
|
|
20250102,171100,60857365,2300,2300,2300,2300,0
|
|
20250102,171000,60857365,2300,2300,2300,2300,0
|
|
20250102,170900,60857365,2300,2300,2300,2300,0
|
|
20250102,170800,60857365,2300,2300,2300,2300,0
|
|
20250102,170700,60857365,2300,2300,2300,2300,0
|
|
20250102,170600,60857365,2300,2300,2300,2300,0
|
|
20250102,170500,60857365,2300,2300,2300,2300,0
|
|
20250102,170400,60857365,2300,2300,2300,2300,0
|
|
20250102,170300,60857365,2300,2300,2300,2300,0
|
|
20250102,170200,60857365,2300,2300,2300,2300,0
|
|
20250102,170100,60857365,2300,2300,2300,2300,0
|
|
20250102,170000,60857365,2300,2300,2300,2300,220
|
|
20250102,165900,60857365,2300,2300,2300,2300,0
|
|
20250102,165800,60857365,2300,2300,2300,2300,0
|
|
20250102,165700,60857365,2300,2300,2300,2300,0
|
|
20250102,165600,60857365,2300,2300,2300,2300,0
|
|
20250102,165500,60857365,2300,2300,2300,2300,0
|
|
20250102,165400,60857365,2300,2300,2300,2300,0
|
|
20250102,165300,60857365,2300,2300,2300,2300,0
|
|
20250102,165200,60857365,2300,2300,2300,2300,0
|
|
20250102,165100,60857365,2300,2300,2300,2300,0
|
|
20250102,165000,60857365,2300,2300,2300,2300,0
|
|
20250102,164900,60857365,2300,2300,2300,2300,0
|
|
20250102,164800,60857365,2300,2300,2300,2300,0
|
|
20250102,164700,60857365,2300,2300,2300,2300,0
|
|
20250102,164600,60857365,2300,2300,2300,2300,0
|
|
20250102,164500,60857365,2300,2300,2300,2300,0
|
|
20250102,164400,60857365,2300,2300,2300,2300,0
|
|
20250102,164300,60857365,2300,2300,2300,2300,0
|
|
20250102,164200,60857365,2300,2300,2300,2300,0
|
|
20250102,164100,60857365,2300,2300,2300,2300,0
|
|
20250102,164000,60857365,2300,2300,2300,2300,0
|
|
20250102,163900,60857365,2300,2300,2300,2300,0
|
|
20250102,163800,60857365,2300,2300,2300,2300,0
|
|
20250102,163700,60857365,2300,2300,2300,2300,0
|
|
20250102,163600,60857365,2300,2300,2300,2300,0
|
|
20250102,163500,60857365,2300,2300,2300,2300,0
|
|
20250102,163400,60857365,2300,2300,2300,2300,0
|
|
20250102,163300,60857365,2300,2300,2300,2300,0
|
|
20250102,163200,60857365,2300,2300,2300,2300,0
|
|
20250102,163100,60857365,2300,2300,2300,2300,0
|
|
20250102,163000,60857365,2300,2300,2300,2300,220
|
|
20250102,162900,60857365,2300,2300,2300,2300,0
|
|
20250102,162800,60857365,2300,2300,2300,2300,0
|
|
20250102,162700,60857365,2300,2300,2300,2300,0
|
|
20250102,162600,60857365,2300,2300,2300,2300,0
|
|
20250102,162500,60857365,2300,2300,2300,2300,0
|
|
20250102,162400,60857365,2300,2300,2300,2300,0
|
|
20250102,162300,60857365,2300,2300,2300,2300,0
|
|
20250102,162200,60857365,2300,2300,2300,2300,0
|
|
20250102,162100,60857365,2300,2300,2300,2300,0
|
|
20250102,162000,60857365,2300,2300,2300,2300,0
|
|
20250102,161900,60857365,2300,2300,2300,2300,0
|
|
20250102,161800,60857365,2300,2300,2300,2300,0
|
|
20250102,161700,60857365,2300,2300,2300,2300,0
|
|
20250102,161600,60857365,2300,2300,2300,2300,0
|
|
20250102,161500,60857365,2300,2300,2300,2300,0
|
|
20250102,161400,60857365,2300,2300,2300,2300,0
|
|
20250102,161300,60857365,2300,2300,2300,2300,0
|
|
20250102,161200,60857365,2300,2300,2300,2300,0
|
|
20250102,161100,60857365,2300,2300,2300,2300,0
|
|
20250102,161000,60857365,2300,2300,2300,2300,0
|
|
20250102,160900,60857365,2300,2300,2300,2300,0
|
|
20250102,160800,60857365,2300,2300,2300,2300,0
|
|
20250102,160700,60857365,2300,2300,2300,2300,0
|
|
20250102,160600,60857365,2300,2300,2300,2300,0
|
|
20250102,160500,60857365,2300,2300,2300,2300,0
|
|
20250102,160400,60857365,2300,2300,2300,2300,0
|
|
20250102,160300,60857365,2300,2300,2300,2300,0
|
|
20250102,160200,60857365,2300,2300,2300,2300,0
|
|
20250102,160100,60857365,2300,2300,2300,2300,0
|
|
20250102,160000,60857365,2300,2300,2300,2300,220
|
|
20250102,155900,60857365,2300,2300,2300,2300,0
|
|
20250102,155800,60857365,2300,2300,2300,2300,0
|
|
20250102,155700,60857365,2300,2300,2300,2300,0
|
|
20250102,155600,60857365,2300,2300,2300,2300,0
|
|
20250102,155500,60857365,2300,2300,2300,2300,0
|
|
20250102,155400,60857365,2300,2300,2300,2300,0
|
|
20250102,155300,60857365,2300,2300,2300,2300,0
|
|
20250102,155200,60857365,2300,2300,2300,2300,0
|
|
20250102,155100,60857365,2300,2300,2300,2300,0
|
|
20250102,155000,60857365,2300,2300,2300,2300,0
|
|
20250102,154900,60857365,2300,2300,2300,2300,0
|
|
20250102,154800,60857365,2300,2300,2300,2300,0
|
|
20250102,154700,60857365,2300,2300,2300,2300,0
|
|
20250102,154600,60857365,2300,2300,2300,2300,0
|
|
20250102,154500,60857365,2300,2300,2300,2300,0
|
|
20250102,154400,60857365,2300,2300,2300,2300,0
|
|
20250102,154300,60857365,2300,2300,2300,2300,0
|
|
20250102,154200,60857365,2300,2300,2300,2300,0
|
|
20250102,154100,60857365,2300,2300,2300,2300,0
|
|
20250102,154000,60857365,2300,2300,2300,2300,0
|
|
20250102,153900,60857365,2300,2300,2300,2300,0
|
|
20250102,153800,60857365,2300,2300,2300,2300,0
|
|
20250102,153700,60857365,2300,2300,2300,2300,0
|
|
20250102,153600,60857365,2300,2300,2300,2300,0
|
|
20250102,153500,60857365,2300,2300,2300,2300,0
|
|
20250102,153400,60857365,2300,2300,2300,2300,0
|
|
20250102,153300,60857365,2300,2300,2300,2300,0
|
|
20250102,153200,60857365,2300,2300,2300,2300,0
|
|
20250102,153100,60857365,2300,2300,2300,2300,0
|
|
20250102,153000,60857365,2300,2300,2300,2300,440
|
|
20250102,152900,60351365,2350,2350,2350,2350,0
|
|
20250102,152800,60351365,2350,2350,2350,2350,0
|
|
20250102,152700,60351365,2350,2350,2350,2350,0
|
|
20250102,152600,60351365,2350,2350,2350,2350,0
|
|
20250102,152500,60351365,2350,2350,2350,2350,0
|
|
20250102,152400,60351365,2350,2350,2350,2350,0
|
|
20250102,152300,60351365,2350,2350,2350,2350,0
|
|
20250102,152200,60351365,2350,2350,2350,2350,0
|
|
20250102,152100,60351365,2350,2350,2350,2350,0
|
|
20250102,152000,60351365,2350,2350,2350,2350,0
|
|
20250102,151900,60351365,2350,2350,2350,2350,0
|
|
20250102,151800,60351365,2350,2350,2350,2350,0
|
|
20250102,151700,60351365,2350,2350,2350,2350,0
|
|
20250102,151600,60351365,2350,2350,2350,2350,126
|
|
20250102,151500,60055265,2350,2340,2350,2340,500
|
|
20250102,151400,58882455,2340,2340,2340,2340,0
|
|
20250102,151300,58882455,2340,2340,2340,2340,0
|
|
20250102,151200,58882455,2340,2340,2340,2340,0
|
|
20250102,151100,58882455,2340,2340,2340,2340,0
|
|
20250102,151000,58882455,2340,2340,2340,2340,48
|
|
20250102,150900,58770135,2340,2350,2350,2340,343
|
|
20250102,150800,57967150,2350,2350,2350,2350,17
|
|
20250102,150700,57927200,2350,2350,2350,2350,0
|
|
20250102,150600,57927200,2350,2350,2350,2350,0
|
|
20250102,150500,57927200,2350,2350,2350,2350,0
|
|
20250102,150400,57927200,2350,2350,2350,2350,0
|
|
20250102,150300,57927200,2350,2350,2350,2350,0
|
|
20250102,150200,57927200,2350,2350,2350,2350,0
|
|
20250102,150100,57927200,2350,2350,2350,2350,0
|
|
20250102,150000,57927200,2350,2350,2350,2350,0
|
|
20250102,145900,57927200,2350,2350,2350,2350,5
|
|
20250102,145800,57915450,2350,2350,2350,2350,0
|
|
20250102,145700,57915450,2350,2350,2350,2350,0
|
|
20250102,145600,57915450,2350,2350,2350,2350,20
|
|
20250102,145500,57868450,2350,2350,2350,2350,44
|
|
20250102,145400,57765050,2350,2350,2350,2350,0
|
|
20250102,145300,57765050,2350,2350,2350,2350,0
|
|
20250102,145200,57765050,2350,2350,2350,2350,0
|
|
20250102,145100,57765050,2350,2350,2350,2350,20
|
|
20250102,145000,57718050,2345,2345,2345,2345,2
|
|
20250102,144900,57713360,2350,2350,2350,2350,0
|
|
20250102,144800,57713360,2350,2350,2350,2350,0
|
|
20250102,144700,57713360,2350,2350,2350,2350,0
|
|
20250102,144600,57713360,2350,2350,2350,2350,50
|
|
20250102,144500,57595860,2345,2345,2345,2345,0
|
|
20250102,144400,57595860,2345,2345,2345,2345,0
|
|
20250102,144300,57595860,2345,2345,2345,2345,0
|
|
20250102,144200,57595860,2345,2345,2345,2345,2
|
|
20250102,144100,57591170,2345,2345,2345,2345,0
|
|
20250102,144000,57591170,2345,2345,2345,2345,0
|
|
20250102,143900,57591170,2345,2345,2345,2345,13
|
|
20250102,143800,57560685,2345,2345,2345,2345,0
|
|
20250102,143700,57560685,2345,2345,2345,2345,0
|
|
20250102,143600,57560685,2345,2345,2345,2345,21
|
|
20250102,143500,57511440,2340,2340,2340,2340,0
|
|
20250102,143400,57511440,2340,2345,2345,2340,23
|
|
20250102,143300,57457515,2340,2340,2340,2340,0
|
|
20250102,143200,57457515,2340,2340,2340,2340,0
|
|
20250102,143100,57457515,2340,2340,2340,2340,0
|
|
20250102,143000,57457515,2340,2340,2340,2340,0
|
|
20250102,142900,57457515,2340,2340,2340,2340,0
|
|
20250102,142800,57457515,2340,2340,2340,2340,0
|
|
20250102,142700,57457515,2340,2340,2340,2340,0
|
|
20250102,142600,57457515,2340,2345,2345,2340,23
|
|
20250102,142500,57403590,2345,2345,2345,2345,0
|
|
20250102,142400,57403590,2345,2345,2345,2345,0
|
|
20250102,142300,57403590,2345,2345,2345,2345,0
|
|
20250102,142200,57403590,2345,2345,2345,2345,0
|
|
20250102,142100,57403590,2345,2345,2345,2345,21
|
|
20250102,142000,57354345,2340,2340,2340,2340,0
|
|
20250102,141900,57354345,2340,2340,2340,2340,0
|
|
20250102,141800,57354345,2340,2340,2340,2340,2
|
|
20250102,141700,57349665,2330,2330,2330,2330,0
|
|
20250102,141600,57349665,2330,2330,2330,2330,0
|
|
20250102,141500,57349665,2330,2330,2330,2330,0
|
|
20250102,141400,57349665,2330,2330,2330,2330,0
|
|
20250102,141300,57349665,2330,2330,2330,2330,0
|
|
20250102,141200,57349665,2330,2330,2330,2330,0
|
|
20250102,141100,57349665,2330,2330,2330,2330,0
|
|
20250102,141000,57349665,2330,2330,2330,2330,2
|
|
20250102,140900,57345005,2330,2330,2330,2330,0
|
|
20250102,140800,57345005,2330,2330,2330,2330,0
|
|
20250102,140700,57345005,2330,2330,2330,2330,0
|
|
20250102,140600,57345005,2330,2330,2330,2330,0
|
|
20250102,140500,57345005,2330,2330,2330,2330,0
|
|
20250102,140400,57345005,2330,2330,2330,2330,0
|
|
20250102,140300,57345005,2330,2330,2330,2330,0
|
|
20250102,140200,57345005,2330,2340,2340,2330,3
|
|
20250102,140100,57338005,2340,2340,2340,2340,0
|
|
20250102,140000,57338005,2340,2340,2340,2340,0
|
|
20250102,135900,57338005,2340,2340,2340,2340,0
|
|
20250102,135800,57338005,2340,2340,2340,2340,0
|
|
20250102,135700,57338005,2340,2340,2340,2340,0
|
|
20250102,135600,57338005,2340,2340,2340,2340,0
|
|
20250102,135500,57338005,2340,2340,2340,2340,0
|
|
20250102,135400,57338005,2340,2340,2340,2340,3
|
|
20250102,135300,57330985,2345,2345,2345,2345,0
|
|
20250102,135200,57330985,2345,2345,2345,2345,50
|
|
20250102,135100,57213735,2335,2335,2335,2335,0
|
|
20250102,135000,57213735,2335,2335,2335,2335,0
|
|
20250102,134900,57213735,2335,2335,2335,2335,0
|
|
20250102,134800,57213735,2335,2335,2335,2335,0
|
|
20250102,134700,57213735,2335,2335,2335,2335,0
|
|
20250102,134600,57213735,2335,2335,2335,2335,3
|
|
20250102,134500,57206730,2320,2320,2320,2320,0
|
|
20250102,134400,57206730,2320,2320,2320,2320,0
|
|
20250102,134300,57206730,2320,2320,2320,2320,0
|
|
20250102,134200,57206730,2320,2320,2320,2320,0
|
|
20250102,134100,57206730,2320,2320,2320,2320,0
|
|
20250102,134000,57206730,2320,2320,2320,2320,0
|
|
20250102,133900,57206730,2320,2320,2320,2320,32
|
|
20250102,133800,57132490,2315,2340,2340,2315,213
|
|
20250102,133700,56634380,2345,2345,2345,2345,0
|
|
20250102,133600,56634380,2345,2345,2345,2345,21
|
|
20250102,133500,56585135,2345,2345,2345,2345,0
|
|
20250102,133400,56585135,2345,2345,2345,2345,0
|
|
20250102,133300,56585135,2345,2345,2345,2345,0
|
|
20250102,133200,56585135,2345,2345,2345,2345,0
|
|
20250102,133100,56585135,2345,2345,2345,2345,21
|
|
20250102,133000,56535890,2340,2340,2340,2340,3
|
|
20250102,132900,56528870,2345,2345,2345,2345,21
|
|
20250102,132800,56479625,2345,2345,2345,2345,0
|
|
20250102,132700,56479625,2345,2345,2345,2345,0
|
|
20250102,132600,56479625,2345,2345,2345,2345,0
|
|
20250102,132500,56479625,2345,2345,2345,2345,0
|
|
20250102,132400,56479625,2345,2345,2345,2345,21
|
|
20250102,132300,56430380,2345,2345,2345,2345,23
|
|
20250102,132200,56376445,2340,2340,2340,2340,3
|
|
20250102,132100,56369425,2345,2345,2345,2345,0
|
|
20250102,132000,56369425,2345,2345,2345,2345,0
|
|
20250102,131900,56369425,2345,2345,2345,2345,0
|
|
20250102,131800,56369425,2345,2345,2345,2345,50
|
|
20250102,131700,56252175,2345,2345,2345,2345,0
|
|
20250102,131600,56252175,2345,2345,2345,2345,21
|
|
20250102,131500,56202930,2340,2340,2340,2340,0
|
|
20250102,131400,56202930,2340,2340,2340,2340,3
|
|
20250102,131300,56195910,2335,2335,2335,2335,0
|
|
20250102,131200,56195910,2335,2335,2335,2335,0
|
|
20250102,131100,56195910,2335,2335,2335,2335,0
|
|
20250102,131000,56195910,2335,2335,2335,2335,0
|
|
20250102,130900,56195910,2335,2335,2335,2335,0
|
|
20250102,130800,56195910,2335,2335,2335,2335,0
|
|
20250102,130700,56195910,2335,2335,2335,2335,0
|
|
20250102,130600,56195910,2335,2335,2335,2335,3
|
|
20250102,130500,56188905,2335,2335,2335,2335,0
|
|
20250102,130400,56188905,2335,2335,2335,2335,0
|
|
20250102,130300,56188905,2335,2335,2335,2335,0
|
|
20250102,130200,56188905,2335,2335,2335,2335,0
|
|
20250102,130100,56188905,2335,2335,2335,2335,0
|
|
20250102,130000,56188905,2335,2335,2335,2335,0
|
|
20250102,125900,56188905,2335,2335,2335,2335,0
|
|
20250102,125800,56188905,2335,2335,2335,2335,3
|
|
20250102,125700,56181900,2345,2345,2345,2345,0
|
|
20250102,125600,56181900,2345,2345,2345,2345,0
|
|
20250102,125500,56181900,2345,2345,2345,2345,0
|
|
20250102,125400,56181900,2345,2345,2345,2345,0
|
|
20250102,125300,56181900,2345,2345,2345,2345,0
|
|
20250102,125200,56181900,2345,2345,2345,2345,0
|
|
20250102,125100,56181900,2345,2340,2345,2340,228
|
|
20250102,125000,55647315,2335,2335,2335,2335,3
|
|
20250102,124900,55640310,2335,2335,2335,2335,0
|
|
20250102,124800,55640310,2335,2335,2335,2335,0
|
|
20250102,124700,55640310,2335,2335,2335,2335,0
|
|
20250102,124600,55640310,2335,2335,2335,2335,0
|
|
20250102,124500,55640310,2335,2335,2335,2335,0
|
|
20250102,124400,55640310,2335,2330,2335,2330,147
|
|
20250102,124300,55297100,2320,2320,2320,2320,0
|
|
20250102,124200,55297100,2320,2320,2320,2320,3
|
|
20250102,124100,55290140,2310,2310,2310,2310,0
|
|
20250102,124000,55290140,2310,2310,2310,2310,0
|
|
20250102,123900,55290140,2310,2310,2310,2310,0
|
|
20250102,123800,55290140,2310,2310,2310,2310,0
|
|
20250102,123700,55290140,2310,2310,2310,2310,0
|
|
20250102,123600,55290140,2310,2310,2310,2310,0
|
|
20250102,123500,55290140,2310,2310,2310,2310,0
|
|
20250102,123400,55290140,2310,2310,2310,2310,3
|
|
20250102,123300,55283210,2310,2310,2310,2310,0
|
|
20250102,123200,55283210,2310,2310,2310,2310,0
|
|
20250102,123100,55283210,2310,2310,2310,2310,0
|
|
20250102,123000,55283210,2310,2320,2320,2310,5
|
|
20250102,122900,55271640,2325,2330,2330,2325,192
|
|
20250102,122800,54824370,2330,2330,2330,2330,0
|
|
20250102,122700,54824370,2330,2330,2330,2330,0
|
|
20250102,122600,54824370,2330,2335,2335,2330,24
|
|
20250102,122500,54768345,2335,2335,2335,2335,0
|
|
20250102,122400,54768345,2335,2335,2335,2335,0
|
|
20250102,122300,54768345,2335,2335,2335,2335,0
|
|
20250102,122200,54768345,2335,2335,2335,2335,21
|
|
20250102,122100,54719310,2330,2330,2330,2330,0
|
|
20250102,122000,54719310,2330,2330,2330,2330,0
|
|
20250102,121900,54719310,2330,2330,2330,2330,1053
|
|
20250102,121800,52265820,2325,2325,2325,2325,3
|
|
20250102,121700,52258845,2325,2325,2325,2325,0
|
|
20250102,121600,52258845,2325,2325,2325,2325,106
|
|
20250102,121500,52012395,2325,2325,2325,2325,0
|
|
20250102,121400,52012395,2325,2325,2325,2325,0
|
|
20250102,121300,52012395,2325,2330,2330,2325,126
|
|
20250102,121200,51719440,2345,2370,2370,2345,4624
|
|
20250102,121100,40836745,2370,2370,2370,2370,0
|
|
20250102,121000,40836745,2370,2370,2370,2370,0
|
|
20250102,120900,40836745,2370,2375,2375,2370,22
|
|
20250102,120800,40784500,2375,2375,2375,2375,10
|
|
20250102,120700,40760750,2390,2390,2390,2390,13
|
|
20250102,120600,40729680,2390,2390,2390,2385,29
|
|
20250102,120500,40660480,2390,2370,2410,2370,10402
|
|
20250102,120400,15619365,2370,2385,2390,2370,67
|
|
20250102,120300,15459740,2375,2375,2375,2375,0
|
|
20250102,120200,15459740,2375,2375,2375,2375,0
|
|
20250102,120100,15459740,2375,2375,2375,2375,0
|
|
20250102,120000,15459740,2375,2375,2375,2375,20
|
|
20250102,115900,15412240,2370,2370,2370,2370,0
|
|
20250102,115800,15412240,2370,2370,2370,2370,0
|
|
20250102,115700,15412240,2370,2370,2370,2370,0
|
|
20250102,115600,15412240,2370,2370,2370,2370,0
|
|
20250102,115500,15412240,2370,2370,2370,2370,0
|
|
20250102,115400,15412240,2370,2370,2370,2370,0
|
|
20250102,115300,15412240,2370,2370,2370,2370,4
|
|
20250102,115200,15402760,2370,2370,2370,2370,15
|
|
20250102,115100,15367210,2370,2370,2370,2370,819
|
|
20250102,115000,13426180,2370,2370,2370,2370,0
|
|
20250102,114900,13426180,2370,2370,2370,2370,0
|
|
20250102,114800,13426180,2370,2370,2370,2370,0
|
|
20250102,114700,13426180,2370,2370,2370,2370,0
|
|
20250102,114600,13426180,2370,2370,2370,2370,0
|
|
20250102,114500,13426180,2370,2370,2370,2370,0
|
|
20250102,114400,13426180,2370,2370,2370,2370,0
|
|
20250102,114300,13426180,2370,2370,2370,2370,0
|
|
20250102,114200,13426180,2370,2370,2370,2370,0
|
|
20250102,114100,13426180,2370,2370,2370,2370,0
|
|
20250102,114000,13426180,2370,2370,2370,2370,0
|
|
20250102,113900,13426180,2370,2370,2370,2370,342
|
|
20250102,113800,12615640,2350,2355,2355,2350,293
|
|
20250102,113700,11926985,2350,2350,2350,2350,0
|
|
20250102,113600,11926985,2350,2350,2350,2350,0
|
|
20250102,113500,11926985,2350,2350,2350,2350,0
|
|
20250102,113400,11926985,2350,2355,2355,2350,30
|
|
20250102,113300,11856355,2360,2360,2360,2360,0
|
|
20250102,113200,11856355,2360,2360,2360,2360,21
|
|
20250102,113100,11806795,2345,2345,2345,2345,0
|
|
20250102,113000,11806795,2345,2345,2345,2345,0
|
|
20250102,112900,11806795,2345,2345,2345,2345,0
|
|
20250102,112800,11806795,2345,2345,2345,2345,0
|
|
20250102,112700,11806795,2345,2345,2345,2345,0
|
|
20250102,112600,11806795,2345,2345,2345,2345,0
|
|
20250102,112500,11806795,2345,2345,2345,2345,0
|
|
20250102,112400,11806795,2345,2345,2345,2345,0
|
|
20250102,112300,11806795,2345,2365,2365,2345,2000
|
|
20250102,112200,7099155,2370,2375,2375,2370,623
|
|
20250102,112100,5622395,2360,2360,2360,2360,0
|
|
20250102,112000,5622395,2360,2360,2360,2360,0
|
|
20250102,111900,5622395,2360,2360,2360,2360,0
|
|
20250102,111800,5622395,2360,2360,2360,2360,0
|
|
20250102,111700,5622395,2360,2360,2360,2360,0
|
|
20250102,111600,5622395,2360,2360,2360,2360,0
|
|
20250102,111500,5622395,2360,2360,2360,2360,0
|
|
20250102,111400,5622395,2360,2360,2360,2360,0
|
|
20250102,111300,5622395,2360,2360,2360,2360,10
|
|
20250102,111200,5598795,2350,2350,2350,2350,0
|
|
20250102,111100,5598795,2350,2350,2350,2350,0
|
|
20250102,111000,5598795,2350,2350,2350,2350,0
|
|
20250102,110900,5598795,2350,2350,2350,2350,0
|
|
20250102,110800,5598795,2350,2350,2350,2350,0
|
|
20250102,110700,5598795,2350,2350,2350,2350,139
|
|
20250102,110600,5272145,2370,2360,2370,2360,2
|
|
20250102,110500,5267415,2345,2345,2345,2345,0
|
|
20250102,110400,5267415,2345,2345,2345,2345,0
|
|
20250102,110300,5267415,2345,2345,2345,2345,0
|
|
20250102,110200,5267415,2345,2345,2345,2345,0
|
|
20250102,110100,5267415,2345,2345,2345,2345,0
|
|
20250102,110000,5267415,2345,2345,2345,2345,0
|
|
20250102,105900,5267415,2345,2350,2350,2345,41
|
|
20250102,105800,5171260,2370,2370,2370,2370,0
|
|
20250102,105700,5171260,2370,2355,2390,2355,84
|
|
20250102,105600,4971895,2355,2355,2355,2355,20
|
|
20250102,105500,4924795,2355,2355,2355,2355,0
|
|
20250102,105400,4924795,2355,2355,2355,2355,0
|
|
20250102,105300,4924795,2355,2355,2355,2355,0
|
|
20250102,105200,4924795,2355,2345,2355,2345,448
|
|
20250102,105100,3874205,2335,2335,2335,2335,0
|
|
20250102,105000,3874205,2335,2335,2335,2335,0
|
|
20250102,104900,3874205,2335,2335,2335,2335,0
|
|
20250102,104800,3874205,2335,2335,2335,2335,0
|
|
20250102,104700,3874205,2335,2335,2335,2335,0
|
|
20250102,104600,3874205,2335,2335,2335,2335,0
|
|
20250102,104500,3874205,2335,2335,2335,2335,0
|
|
20250102,104400,3874205,2335,2335,2335,2335,0
|
|
20250102,104300,3874205,2335,2335,2335,2335,0
|
|
20250102,104200,3874205,2335,2335,2335,2335,19
|
|
20250102,104100,3829840,2335,2335,2335,2335,0
|
|
20250102,104000,3829840,2335,2335,2335,2335,21
|
|
20250102,103900,3780805,2335,2335,2335,2335,0
|
|
20250102,103800,3780805,2335,2335,2335,2335,1
|
|
20250102,103700,3778470,2330,2330,2330,2330,0
|
|
20250102,103600,3778470,2330,2330,2330,2330,0
|
|
20250102,103500,3778470,2330,2330,2330,2330,0
|
|
20250102,103400,3778470,2330,2330,2330,2330,0
|
|
20250102,103300,3778470,2330,2330,2330,2330,33
|
|
20250102,103200,3701580,2330,2330,2330,2330,0
|
|
20250102,103100,3701580,2330,2335,2335,2330,32
|
|
20250102,103000,3626865,2305,2305,2305,2305,0
|
|
20250102,102900,3626865,2305,2305,2305,2305,0
|
|
20250102,102800,3626865,2305,2305,2305,2305,0
|
|
20250102,102700,3626865,2305,2305,2305,2305,0
|
|
20250102,102600,3626865,2305,2305,2305,2305,0
|
|
20250102,102500,3626865,2305,2305,2305,2305,0
|
|
20250102,102400,3626865,2305,2305,2305,2305,0
|
|
20250102,102300,3626865,2305,2305,2305,2305,0
|
|
20250102,102200,3626865,2305,2305,2305,2305,0
|
|
20250102,102100,3626865,2305,2305,2305,2305,72
|
|
20250102,102000,3460905,2315,2315,2315,2315,0
|
|
20250102,101900,3460905,2315,2305,2315,2305,344
|
|
20250102,101800,2666815,2280,2280,2280,2280,0
|
|
20250102,101700,2666815,2280,2280,2280,2280,0
|
|
20250102,101600,2666815,2280,2280,2280,2280,0
|
|
20250102,101500,2666815,2280,2280,2280,2280,0
|
|
20250102,101400,2666815,2280,2280,2280,2280,0
|
|
20250102,101300,2666815,2280,2280,2280,2280,0
|
|
20250102,101200,2666815,2280,2280,2280,2280,0
|
|
20250102,101100,2666815,2280,2280,2280,2280,0
|
|
20250102,101000,2666815,2280,2280,2280,2280,0
|
|
20250102,100900,2666815,2280,2280,2280,2280,0
|
|
20250102,100800,2666815,2280,2280,2280,2280,0
|
|
20250102,100700,2666815,2280,2280,2280,2280,300
|
|
20250102,100600,1982815,2275,2275,2275,2275,0
|
|
20250102,100500,1982815,2275,2275,2275,2275,6
|
|
20250102,100400,1969165,2275,2275,2275,2275,0
|
|
20250102,100300,1969165,2275,2275,2275,2275,52
|
|
20250102,100200,1850865,2330,2330,2330,2330,0
|
|
20250102,100100,1850865,2330,2320,2330,2320,243
|
|
20250102,100000,1286520,2265,2265,2265,2265,568
|