628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,202500,107907965,4945,4945,4945,4945,364
|
|
20250102,202400,107907965,4945,4945,4945,4945,0
|
|
20250102,202300,107907965,4945,4945,4945,4945,0
|
|
20250102,202200,107907965,4945,4945,4945,4945,0
|
|
20250102,202100,107907965,4945,4945,4945,4945,0
|
|
20250102,202000,107907965,4945,4945,4945,4945,0
|
|
20250102,201900,107907965,4945,4945,4945,4945,0
|
|
20250102,201800,107907965,4945,4945,4945,4945,0
|
|
20250102,201700,107907965,4945,4945,4945,4945,0
|
|
20250102,201600,107907965,4945,4945,4945,4945,0
|
|
20250102,201500,107907965,4945,4945,4945,4945,0
|
|
20250102,201400,107907965,4945,4945,4945,4945,0
|
|
20250102,201300,107907965,4945,4945,4945,4945,0
|
|
20250102,201200,107907965,4945,4945,4945,4945,0
|
|
20250102,201100,107907965,4945,4945,4945,4945,0
|
|
20250102,201000,107907965,4945,4945,4945,4945,0
|
|
20250102,200900,107907965,4945,4945,4945,4945,0
|
|
20250102,200800,107907965,4945,4945,4945,4945,0
|
|
20250102,200700,107907965,4945,4945,4945,4945,0
|
|
20250102,200600,107907965,4945,4945,4945,4945,0
|
|
20250102,200500,107907965,4945,4945,4945,4945,0
|
|
20250102,200400,107907965,4945,4945,4945,4945,0
|
|
20250102,200300,107907965,4945,4945,4945,4945,0
|
|
20250102,200200,107907965,4945,4945,4945,4945,0
|
|
20250102,200100,107907965,4945,4945,4945,4945,0
|
|
20250102,200000,107907965,4945,4945,4945,4945,0
|
|
20250102,195900,107907965,4945,4945,4945,4945,0
|
|
20250102,195800,107907965,4945,4945,4945,4945,0
|
|
20250102,195700,107907965,4945,4945,4945,4945,0
|
|
20250102,195600,107907965,4945,4945,4945,4945,0
|
|
20250102,195500,107907965,4945,4945,4945,4945,364
|
|
20250102,195400,107907965,4945,4945,4945,4945,0
|
|
20250102,195300,107907965,4945,4945,4945,4945,0
|
|
20250102,195200,107907965,4945,4945,4945,4945,0
|
|
20250102,195100,107907965,4945,4945,4945,4945,0
|
|
20250102,195000,107907965,4945,4945,4945,4945,0
|
|
20250102,194900,107907965,4945,4945,4945,4945,0
|
|
20250102,194800,107907965,4945,4945,4945,4945,0
|
|
20250102,194700,107907965,4945,4945,4945,4945,0
|
|
20250102,194600,107907965,4945,4945,4945,4945,0
|
|
20250102,194500,107907965,4945,4945,4945,4945,0
|
|
20250102,194400,107907965,4945,4945,4945,4945,0
|
|
20250102,194300,107907965,4945,4945,4945,4945,0
|
|
20250102,194200,107907965,4945,4945,4945,4945,0
|
|
20250102,194100,107907965,4945,4945,4945,4945,0
|
|
20250102,194000,107907965,4945,4945,4945,4945,0
|
|
20250102,193900,107907965,4945,4945,4945,4945,0
|
|
20250102,193800,107907965,4945,4945,4945,4945,0
|
|
20250102,193700,107907965,4945,4945,4945,4945,0
|
|
20250102,193600,107907965,4945,4945,4945,4945,0
|
|
20250102,193500,107907965,4945,4945,4945,4945,0
|
|
20250102,193400,107907965,4945,4945,4945,4945,0
|
|
20250102,193300,107907965,4945,4945,4945,4945,0
|
|
20250102,193200,107907965,4945,4945,4945,4945,0
|
|
20250102,193100,107907965,4945,4945,4945,4945,0
|
|
20250102,193000,107907965,4945,4945,4945,4945,0
|
|
20250102,192900,107907965,4945,4945,4945,4945,0
|
|
20250102,192800,107907965,4945,4945,4945,4945,0
|
|
20250102,192700,107907965,4945,4945,4945,4945,0
|
|
20250102,192600,107907965,4945,4945,4945,4945,0
|
|
20250102,192500,107907965,4945,4945,4945,4945,364
|
|
20250102,192400,107907965,4945,4945,4945,4945,0
|
|
20250102,192300,107907965,4945,4945,4945,4945,0
|
|
20250102,192200,107907965,4945,4945,4945,4945,0
|
|
20250102,192100,107907965,4945,4945,4945,4945,0
|
|
20250102,192000,107907965,4945,4945,4945,4945,0
|
|
20250102,191900,107907965,4945,4945,4945,4945,0
|
|
20250102,191800,107907965,4945,4945,4945,4945,0
|
|
20250102,191700,107907965,4945,4945,4945,4945,0
|
|
20250102,191600,107907965,4945,4945,4945,4945,0
|
|
20250102,191500,107907965,4945,4945,4945,4945,0
|
|
20250102,191400,107907965,4945,4945,4945,4945,0
|
|
20250102,191300,107907965,4945,4945,4945,4945,0
|
|
20250102,191200,107907965,4945,4945,4945,4945,0
|
|
20250102,191100,107907965,4945,4945,4945,4945,0
|
|
20250102,191000,107907965,4945,4945,4945,4945,0
|
|
20250102,190900,107907965,4945,4945,4945,4945,0
|
|
20250102,190800,107907965,4945,4945,4945,4945,0
|
|
20250102,190700,107907965,4945,4945,4945,4945,0
|
|
20250102,190600,107907965,4945,4945,4945,4945,0
|
|
20250102,190500,107907965,4945,4945,4945,4945,0
|
|
20250102,190400,107907965,4945,4945,4945,4945,0
|
|
20250102,190300,107907965,4945,4945,4945,4945,0
|
|
20250102,190200,107907965,4945,4945,4945,4945,0
|
|
20250102,190100,107907965,4945,4945,4945,4945,0
|
|
20250102,190000,107907965,4945,4945,4945,4945,0
|
|
20250102,185900,107907965,4945,4945,4945,4945,0
|
|
20250102,185800,107907965,4945,4945,4945,4945,0
|
|
20250102,185700,107907965,4945,4945,4945,4945,0
|
|
20250102,185600,107907965,4945,4945,4945,4945,0
|
|
20250102,185500,107907965,4945,4945,4945,4945,364
|
|
20250102,185400,107907965,4945,4945,4945,4945,0
|
|
20250102,185300,107907965,4945,4945,4945,4945,0
|
|
20250102,185200,107907965,4945,4945,4945,4945,0
|
|
20250102,185100,107907965,4945,4945,4945,4945,0
|
|
20250102,185000,107907965,4945,4945,4945,4945,0
|
|
20250102,184900,107907965,4945,4945,4945,4945,0
|
|
20250102,184800,107907965,4945,4945,4945,4945,0
|
|
20250102,184700,107907965,4945,4945,4945,4945,0
|
|
20250102,184600,107907965,4945,4945,4945,4945,0
|
|
20250102,184500,107907965,4945,4945,4945,4945,0
|
|
20250102,184400,107907965,4945,4945,4945,4945,0
|
|
20250102,184300,107907965,4945,4945,4945,4945,0
|
|
20250102,184200,107907965,4945,4945,4945,4945,0
|
|
20250102,184100,107907965,4945,4945,4945,4945,0
|
|
20250102,184000,107907965,4945,4945,4945,4945,0
|
|
20250102,183900,107907965,4945,4945,4945,4945,0
|
|
20250102,183800,107907965,4945,4945,4945,4945,0
|
|
20250102,183700,107907965,4945,4945,4945,4945,0
|
|
20250102,183600,107907965,4945,4945,4945,4945,0
|
|
20250102,183500,107907965,4945,4945,4945,4945,0
|
|
20250102,183400,107907965,4945,4945,4945,4945,0
|
|
20250102,183300,107907965,4945,4945,4945,4945,0
|
|
20250102,183200,107907965,4945,4945,4945,4945,0
|
|
20250102,183100,107907965,4945,4945,4945,4945,0
|
|
20250102,183000,107907965,4945,4945,4945,4945,0
|
|
20250102,182900,107907965,4945,4945,4945,4945,0
|
|
20250102,182800,107907965,4945,4945,4945,4945,0
|
|
20250102,182700,107907965,4945,4945,4945,4945,0
|
|
20250102,182600,107907965,4945,4945,4945,4945,0
|
|
20250102,182500,107907965,4945,4945,4945,4945,364
|
|
20250102,182400,107907965,4945,4945,4945,4945,0
|
|
20250102,182300,107907965,4945,4945,4945,4945,0
|
|
20250102,182200,107907965,4945,4945,4945,4945,0
|
|
20250102,182100,107907965,4945,4945,4945,4945,0
|
|
20250102,182000,107907965,4945,4945,4945,4945,0
|
|
20250102,181900,107907965,4945,4945,4945,4945,0
|
|
20250102,181800,107907965,4945,4945,4945,4945,0
|
|
20250102,181700,107907965,4945,4945,4945,4945,0
|
|
20250102,181600,107907965,4945,4945,4945,4945,0
|
|
20250102,181500,107907965,4945,4945,4945,4945,0
|
|
20250102,181400,107907965,4945,4945,4945,4945,0
|
|
20250102,181300,107907965,4945,4945,4945,4945,0
|
|
20250102,181200,107907965,4945,4945,4945,4945,0
|
|
20250102,181100,107907965,4945,4945,4945,4945,0
|
|
20250102,181000,107907965,4945,4945,4945,4945,0
|
|
20250102,180900,107907965,4945,4945,4945,4945,0
|
|
20250102,180800,107907965,4945,4945,4945,4945,0
|
|
20250102,180700,107907965,4945,4945,4945,4945,0
|
|
20250102,180600,107907965,4945,4945,4945,4945,0
|
|
20250102,180500,107907965,4945,4945,4945,4945,0
|
|
20250102,180400,107907965,4945,4945,4945,4945,0
|
|
20250102,180300,107907965,4945,4945,4945,4945,0
|
|
20250102,180200,107907965,4945,4945,4945,4945,0
|
|
20250102,180100,107907965,4945,4945,4945,4945,0
|
|
20250102,180000,107907965,4945,4945,4945,4945,0
|
|
20250102,175900,107907965,4945,4945,4945,4945,0
|
|
20250102,175800,107907965,4945,4945,4945,4945,0
|
|
20250102,175700,107907965,4945,4945,4945,4945,0
|
|
20250102,175600,107907965,4945,4945,4945,4945,0
|
|
20250102,175500,107907965,4945,4945,4945,4945,364
|
|
20250102,175400,107907965,4945,4945,4945,4945,0
|
|
20250102,175300,107907965,4945,4945,4945,4945,0
|
|
20250102,175200,107907965,4945,4945,4945,4945,0
|
|
20250102,175100,107907965,4945,4945,4945,4945,0
|
|
20250102,175000,107907965,4945,4945,4945,4945,0
|
|
20250102,174900,107907965,4945,4945,4945,4945,0
|
|
20250102,174800,107907965,4945,4945,4945,4945,0
|
|
20250102,174700,107907965,4945,4945,4945,4945,0
|
|
20250102,174600,107907965,4945,4945,4945,4945,0
|
|
20250102,174500,107907965,4945,4945,4945,4945,0
|
|
20250102,174400,107907965,4945,4945,4945,4945,0
|
|
20250102,174300,107907965,4945,4945,4945,4945,0
|
|
20250102,174200,107907965,4945,4945,4945,4945,0
|
|
20250102,174100,107907965,4945,4945,4945,4945,0
|
|
20250102,174000,107907965,4945,4945,4945,4945,0
|
|
20250102,173900,107907965,4945,4945,4945,4945,0
|
|
20250102,173800,107907965,4945,4945,4945,4945,0
|
|
20250102,173700,107907965,4945,4945,4945,4945,0
|
|
20250102,173600,107907965,4945,4945,4945,4945,0
|
|
20250102,173500,107907965,4945,4945,4945,4945,0
|
|
20250102,173400,107907965,4945,4945,4945,4945,0
|
|
20250102,173300,107907965,4945,4945,4945,4945,0
|
|
20250102,173200,107907965,4945,4945,4945,4945,0
|
|
20250102,173100,107907965,4945,4945,4945,4945,0
|
|
20250102,173000,107907965,4945,4945,4945,4945,0
|
|
20250102,172900,107907965,4945,4945,4945,4945,0
|
|
20250102,172800,107907965,4945,4945,4945,4945,0
|
|
20250102,172700,107907965,4945,4945,4945,4945,0
|
|
20250102,172600,107907965,4945,4945,4945,4945,0
|
|
20250102,172500,107907965,4945,4945,4945,4945,364
|
|
20250102,172400,107907965,4945,4945,4945,4945,0
|
|
20250102,172300,107907965,4945,4945,4945,4945,0
|
|
20250102,172200,107907965,4945,4945,4945,4945,0
|
|
20250102,172100,107907965,4945,4945,4945,4945,0
|
|
20250102,172000,107907965,4945,4945,4945,4945,0
|
|
20250102,171900,107907965,4945,4945,4945,4945,0
|
|
20250102,171800,107907965,4945,4945,4945,4945,0
|
|
20250102,171700,107907965,4945,4945,4945,4945,0
|
|
20250102,171600,107907965,4945,4945,4945,4945,0
|
|
20250102,171500,107907965,4945,4945,4945,4945,0
|
|
20250102,171400,107907965,4945,4945,4945,4945,0
|
|
20250102,171300,107907965,4945,4945,4945,4945,0
|
|
20250102,171200,107907965,4945,4945,4945,4945,0
|
|
20250102,171100,107907965,4945,4945,4945,4945,0
|
|
20250102,171000,107907965,4945,4945,4945,4945,0
|
|
20250102,170900,107907965,4945,4945,4945,4945,0
|
|
20250102,170800,107907965,4945,4945,4945,4945,0
|
|
20250102,170700,107907965,4945,4945,4945,4945,0
|
|
20250102,170600,107907965,4945,4945,4945,4945,0
|
|
20250102,170500,107907965,4945,4945,4945,4945,0
|
|
20250102,170400,107907965,4945,4945,4945,4945,0
|
|
20250102,170300,107907965,4945,4945,4945,4945,0
|
|
20250102,170200,107907965,4945,4945,4945,4945,0
|
|
20250102,170100,107907965,4945,4945,4945,4945,0
|
|
20250102,170000,107907965,4945,4945,4945,4945,0
|
|
20250102,165900,107907965,4945,4945,4945,4945,0
|
|
20250102,165800,107907965,4945,4945,4945,4945,0
|
|
20250102,165700,107907965,4945,4945,4945,4945,0
|
|
20250102,165600,107907965,4945,4945,4945,4945,0
|
|
20250102,165500,107907965,4945,4945,4945,4945,364
|
|
20250102,165400,107907965,4945,4945,4945,4945,0
|
|
20250102,165300,107907965,4945,4945,4945,4945,0
|
|
20250102,165200,107907965,4945,4945,4945,4945,0
|
|
20250102,165100,107907965,4945,4945,4945,4945,0
|
|
20250102,165000,107907965,4945,4945,4945,4945,0
|
|
20250102,164900,107907965,4945,4945,4945,4945,0
|
|
20250102,164800,107907965,4945,4945,4945,4945,0
|
|
20250102,164700,107907965,4945,4945,4945,4945,0
|
|
20250102,164600,107907965,4945,4945,4945,4945,0
|
|
20250102,164500,107907965,4945,4945,4945,4945,0
|
|
20250102,164400,107907965,4945,4945,4945,4945,0
|
|
20250102,164300,107907965,4945,4945,4945,4945,0
|
|
20250102,164200,107907965,4945,4945,4945,4945,0
|
|
20250102,164100,107907965,4945,4945,4945,4945,0
|
|
20250102,164000,107907965,4945,4945,4945,4945,0
|
|
20250102,163900,107907965,4945,4945,4945,4945,0
|
|
20250102,163800,107907965,4945,4945,4945,4945,0
|
|
20250102,163700,107907965,4945,4945,4945,4945,0
|
|
20250102,163600,107907965,4945,4945,4945,4945,0
|
|
20250102,163500,107907965,4945,4945,4945,4945,0
|
|
20250102,163400,107907965,4945,4945,4945,4945,0
|
|
20250102,163300,107907965,4945,4945,4945,4945,0
|
|
20250102,163200,107907965,4945,4945,4945,4945,0
|
|
20250102,163100,107907965,4945,4945,4945,4945,0
|
|
20250102,163000,107907965,4945,4945,4945,4945,0
|
|
20250102,162900,107907965,4945,4945,4945,4945,0
|
|
20250102,162800,107907965,4945,4945,4945,4945,0
|
|
20250102,162700,107907965,4945,4945,4945,4945,0
|
|
20250102,162600,107907965,4945,4945,4945,4945,0
|
|
20250102,162500,107907965,4945,4945,4945,4945,364
|
|
20250102,162400,107907965,4945,4945,4945,4945,0
|
|
20250102,162300,107907965,4945,4945,4945,4945,0
|
|
20250102,162200,107907965,4945,4945,4945,4945,0
|
|
20250102,162100,107907965,4945,4945,4945,4945,0
|
|
20250102,162000,107907965,4945,4945,4945,4945,0
|
|
20250102,161900,107907965,4945,4945,4945,4945,0
|
|
20250102,161800,107907965,4945,4945,4945,4945,0
|
|
20250102,161700,107907965,4945,4945,4945,4945,0
|
|
20250102,161600,107907965,4945,4945,4945,4945,0
|
|
20250102,161500,107907965,4945,4945,4945,4945,0
|
|
20250102,161400,107907965,4945,4945,4945,4945,0
|
|
20250102,161300,107907965,4945,4945,4945,4945,0
|
|
20250102,161200,107907965,4945,4945,4945,4945,0
|
|
20250102,161100,107907965,4945,4945,4945,4945,0
|
|
20250102,161000,107907965,4945,4945,4945,4945,0
|
|
20250102,160900,107907965,4945,4945,4945,4945,0
|
|
20250102,160800,107907965,4945,4945,4945,4945,0
|
|
20250102,160700,107907965,4945,4945,4945,4945,0
|
|
20250102,160600,107907965,4945,4945,4945,4945,0
|
|
20250102,160500,107907965,4945,4945,4945,4945,0
|
|
20250102,160400,107907965,4945,4945,4945,4945,0
|
|
20250102,160300,107907965,4945,4945,4945,4945,0
|
|
20250102,160200,107907965,4945,4945,4945,4945,0
|
|
20250102,160100,107907965,4945,4945,4945,4945,0
|
|
20250102,160000,107907965,4945,4945,4945,4945,0
|
|
20250102,155900,107907965,4945,4945,4945,4945,0
|
|
20250102,155800,107907965,4945,4945,4945,4945,0
|
|
20250102,155700,107907965,4945,4945,4945,4945,0
|
|
20250102,155600,107907965,4945,4945,4945,4945,0
|
|
20250102,155500,107907965,4945,4945,4945,4945,364
|
|
20250102,155400,107907965,4945,4945,4945,4945,0
|
|
20250102,155300,107907965,4945,4945,4945,4945,0
|
|
20250102,155200,107907965,4945,4945,4945,4945,0
|
|
20250102,155100,107907965,4945,4945,4945,4945,0
|
|
20250102,155000,107907965,4945,4945,4945,4945,0
|
|
20250102,154900,107907965,4945,4945,4945,4945,0
|
|
20250102,154800,107907965,4945,4945,4945,4945,0
|
|
20250102,154700,107907965,4945,4945,4945,4945,0
|
|
20250102,154600,107907965,4945,4945,4945,4945,0
|
|
20250102,154500,107907965,4945,4945,4945,4945,0
|
|
20250102,154400,107907965,4945,4945,4945,4945,0
|
|
20250102,154300,107907965,4945,4945,4945,4945,0
|
|
20250102,154200,107907965,4945,4945,4945,4945,0
|
|
20250102,154100,107907965,4945,4945,4945,4945,0
|
|
20250102,154000,107907965,4945,4945,4945,4945,0
|
|
20250102,153900,107907965,4945,4945,4945,4945,0
|
|
20250102,153800,107907965,4945,4945,4945,4945,0
|
|
20250102,153700,107907965,4945,4945,4945,4945,0
|
|
20250102,153600,107907965,4945,4945,4945,4945,0
|
|
20250102,153500,107907965,4945,4945,4945,4945,0
|
|
20250102,153400,107907965,4945,4945,4945,4945,0
|
|
20250102,153300,107907965,4945,4945,4945,4945,0
|
|
20250102,153200,107907965,4945,4945,4945,4945,0
|
|
20250102,153100,107907965,4945,4945,4945,4945,0
|
|
20250102,153000,107907965,4945,4945,4945,4945,364
|
|
20250102,152900,106107985,4945,4945,4945,4945,0
|
|
20250102,152800,106107985,4945,4945,4945,4945,0
|
|
20250102,152700,106107985,4945,4945,4945,4945,0
|
|
20250102,152600,106107985,4945,4945,4945,4945,0
|
|
20250102,152500,106107985,4945,4945,4945,4945,0
|
|
20250102,152400,106107985,4945,4945,4945,4945,0
|
|
20250102,152300,106107985,4945,4945,4945,4945,0
|
|
20250102,152200,106107985,4945,4945,4945,4945,0
|
|
20250102,152100,106107985,4945,4945,4945,4945,0
|
|
20250102,152000,106107985,4945,4945,4945,4945,0
|
|
20250102,151900,106107985,4945,4945,4945,4945,0
|
|
20250102,151800,106107985,4945,4945,4945,4945,0
|
|
20250102,151700,106107985,4945,4945,4945,4945,0
|
|
20250102,151600,106107985,4945,4945,4945,4945,5
|
|
20250102,151500,106083260,4945,4945,4945,4945,1
|
|
20250102,151400,106078315,4945,4945,4945,4945,0
|
|
20250102,151300,106078315,4945,4945,4945,4945,100
|
|
20250102,151200,105583815,4945,4945,4945,4945,0
|
|
20250102,151100,105583815,4945,4945,4945,4945,0
|
|
20250102,151000,105583815,4945,4950,4950,4945,4017
|
|
20250102,150900,85719665,4950,4950,4950,4950,0
|
|
20250102,150800,85719665,4950,4950,4950,4950,57
|
|
20250102,150700,85437515,4950,4950,4950,4950,0
|
|
20250102,150600,85437515,4950,4955,4955,4950,118
|
|
20250102,150500,84853135,4955,4950,4955,4950,176
|
|
20250102,150400,83981755,4975,4975,4975,4975,0
|
|
20250102,150300,83981755,4975,4975,4975,4975,0
|
|
20250102,150200,83981755,4975,4975,4975,4975,0
|
|
20250102,150100,83981755,4975,4975,4975,4975,0
|
|
20250102,150000,83981755,4975,4975,4975,4975,0
|
|
20250102,145900,83981755,4975,4975,4975,4975,0
|
|
20250102,145800,83981755,4975,4975,4975,4975,0
|
|
20250102,145700,83981755,4975,4975,4975,4975,0
|
|
20250102,145600,83981755,4975,4975,4975,4975,0
|
|
20250102,145500,83981755,4975,4975,4975,4975,0
|
|
20250102,145400,83981755,4975,4975,4975,4975,0
|
|
20250102,145300,83981755,4975,4975,4975,4975,0
|
|
20250102,145200,83981755,4975,4975,4975,4975,0
|
|
20250102,145100,83981755,4975,4975,4975,4975,0
|
|
20250102,145000,83981755,4975,4975,4975,4975,2
|
|
20250102,144900,83971805,4975,4975,4975,4975,0
|
|
20250102,144800,83971805,4975,4975,4975,4975,0
|
|
20250102,144700,83971805,4975,4975,4975,4975,0
|
|
20250102,144600,83971805,4975,4975,4975,4975,0
|
|
20250102,144500,83971805,4975,4975,4975,4975,0
|
|
20250102,144400,83971805,4975,4975,4975,4975,0
|
|
20250102,144300,83971805,4975,4975,4975,4975,0
|
|
20250102,144200,83971805,4975,4975,4975,4975,0
|
|
20250102,144100,83971805,4975,4975,4975,4975,0
|
|
20250102,144000,83971805,4975,4975,4975,4975,0
|
|
20250102,143900,83971805,4975,4975,4975,4975,0
|
|
20250102,143800,83971805,4975,4975,4975,4975,10
|
|
20250102,143700,83922055,4970,4970,4970,4970,0
|
|
20250102,143600,83922055,4970,4970,4970,4970,0
|
|
20250102,143500,83922055,4970,4970,4970,4970,0
|
|
20250102,143400,83922055,4970,4970,4970,4970,0
|
|
20250102,143300,83922055,4970,4970,4970,4970,0
|
|
20250102,143200,83922055,4970,4970,4970,4970,0
|
|
20250102,143100,83922055,4970,4970,4970,4970,0
|
|
20250102,143000,83922055,4970,4970,4970,4970,37
|
|
20250102,142900,83738165,4970,4970,4970,4970,12
|
|
20250102,142800,83678525,4970,4955,4970,4955,1385
|
|
20250102,142700,76813570,4955,4955,4955,4955,0
|
|
20250102,142600,76813570,4955,4955,4955,4955,0
|
|
20250102,142500,76813570,4955,4955,4955,4955,0
|
|
20250102,142400,76813570,4955,4955,4955,4955,0
|
|
20250102,142300,76813570,4955,4955,4955,4955,0
|
|
20250102,142200,76813570,4955,4955,4955,4955,0
|
|
20250102,142100,76813570,4955,4955,4955,4955,0
|
|
20250102,142000,76813570,4955,4955,4955,4955,0
|
|
20250102,141900,76813570,4955,4955,4955,4955,0
|
|
20250102,141800,76813570,4955,4955,4955,4955,0
|
|
20250102,141700,76813570,4955,4955,4955,4955,0
|
|
20250102,141600,76813570,4955,4955,4955,4955,200
|
|
20250102,141500,75822570,4955,4955,4955,4955,0
|
|
20250102,141400,75822570,4955,4955,4955,4955,0
|
|
20250102,141300,75822570,4955,4955,4955,4955,0
|
|
20250102,141200,75822570,4955,4955,4955,4955,85
|
|
20250102,141100,75401395,4955,4955,4955,4955,0
|
|
20250102,141000,75401395,4955,4955,4955,4955,0
|
|
20250102,140900,75401395,4955,4955,4955,4955,0
|
|
20250102,140800,75401395,4955,4955,4955,4955,0
|
|
20250102,140700,75401395,4955,4955,4955,4955,0
|
|
20250102,140600,75401395,4955,4955,4955,4955,95
|
|
20250102,140500,74930670,4970,4970,4970,4970,0
|
|
20250102,140400,74930670,4970,4970,4970,4970,0
|
|
20250102,140300,74930670,4970,4970,4970,4970,1
|
|
20250102,140200,74925700,4975,4975,4975,4975,0
|
|
20250102,140100,74925700,4975,4975,4975,4975,0
|
|
20250102,140000,74925700,4975,4975,4975,4975,0
|
|
20250102,135900,74925700,4975,4975,4975,4975,0
|
|
20250102,135800,74925700,4975,4975,4975,4975,0
|
|
20250102,135700,74925700,4975,4975,4975,4975,16
|
|
20250102,135600,74846100,4970,4970,4970,4970,0
|
|
20250102,135500,74846100,4970,4970,4970,4970,0
|
|
20250102,135400,74846100,4970,4970,4970,4970,0
|
|
20250102,135300,74846100,4970,4970,4970,4970,1
|
|
20250102,135200,74841130,4940,4940,4940,4940,0
|
|
20250102,135100,74841130,4940,4940,4940,4940,0
|
|
20250102,135000,74841130,4940,4940,4940,4940,0
|
|
20250102,134900,74841130,4940,4940,4940,4940,0
|
|
20250102,134800,74841130,4940,4965,4975,4935,1501
|
|
20250102,134700,67408820,4975,4975,4975,4975,0
|
|
20250102,134600,67408820,4975,4975,4975,4975,190
|
|
20250102,134500,66463570,4975,4975,4975,4975,0
|
|
20250102,134400,66463570,4975,4975,4975,4975,5
|
|
20250102,134300,66438695,4975,4975,4975,4975,0
|
|
20250102,134200,66438695,4975,4975,4975,4975,0
|
|
20250102,134100,66438695,4975,4975,4975,4975,0
|
|
20250102,134000,66438695,4975,4975,4975,4975,100
|
|
20250102,133900,65941195,4975,4975,4975,4975,0
|
|
20250102,133800,65941195,4975,4975,4975,4975,0
|
|
20250102,133700,65941195,4975,4975,4975,4975,0
|
|
20250102,133600,65941195,4975,4975,4975,4975,3
|
|
20250102,133500,65926270,4975,4975,4975,4975,0
|
|
20250102,133400,65926270,4975,4975,4975,4975,0
|
|
20250102,133300,65926270,4975,4975,4975,4975,0
|
|
20250102,133200,65926270,4975,4975,4975,4975,0
|
|
20250102,133100,65926270,4975,4975,4975,4975,0
|
|
20250102,133000,65926270,4975,4975,4975,4975,0
|
|
20250102,132900,65926270,4975,4975,4975,4975,0
|
|
20250102,132800,65926270,4975,4975,4975,4975,0
|
|
20250102,132700,65926270,4975,4975,4975,4975,1
|
|
20250102,132600,65921295,4975,4975,4975,4975,3
|
|
20250102,132500,65906370,4975,4975,4975,4975,0
|
|
20250102,132400,65906370,4975,4975,4975,4975,0
|
|
20250102,132300,65906370,4975,4960,4975,4960,208
|
|
20250102,132200,64873980,4960,4960,4960,4960,0
|
|
20250102,132100,64873980,4960,4960,4960,4960,3
|
|
20250102,132000,64859100,4970,4970,4970,4970,5
|
|
20250102,131900,64834250,4975,4975,4975,4975,0
|
|
20250102,131800,64834250,4975,4975,4975,4975,0
|
|
20250102,131700,64834250,4975,4975,4975,4975,0
|
|
20250102,131600,64834250,4975,4975,4975,4975,0
|
|
20250102,131500,64834250,4975,4975,4975,4975,0
|
|
20250102,131400,64834250,4975,4975,4975,4975,0
|
|
20250102,131300,64834250,4975,4975,4975,4975,0
|
|
20250102,131200,64834250,4975,4975,4975,4975,27
|
|
20250102,131100,64699925,4970,4970,4970,4970,187
|
|
20250102,131000,63770535,4970,4970,4970,4970,154
|
|
20250102,130900,63005155,4970,4970,4970,4970,0
|
|
20250102,130800,63005155,4970,4970,4970,4970,0
|
|
20250102,130700,63005155,4970,4970,4970,4970,0
|
|
20250102,130600,63005155,4970,4970,4970,4970,0
|
|
20250102,130500,63005155,4970,4970,4970,4970,0
|
|
20250102,130400,63005155,4970,4970,4970,4970,0
|
|
20250102,130300,63005155,4970,4970,4970,4970,0
|
|
20250102,130200,63005155,4970,4970,4970,4970,0
|
|
20250102,130100,63005155,4970,4970,4970,4970,0
|
|
20250102,130000,63005155,4970,4970,4970,4970,1073
|
|
20250102,125900,57672345,4960,4960,4960,4960,329
|
|
20250102,125800,56040505,4960,4960,4960,4960,0
|
|
20250102,125700,56040505,4960,4960,4960,4960,65
|
|
20250102,125600,55718105,4960,4960,4960,4960,0
|
|
20250102,125500,55718105,4960,4960,4960,4960,1
|
|
20250102,125400,55713145,4965,4965,4965,4965,0
|
|
20250102,125300,55713145,4965,4965,4965,4965,0
|
|
20250102,125200,55713145,4965,4965,4965,4965,0
|
|
20250102,125100,55713145,4965,4965,4965,4965,0
|
|
20250102,125000,55713145,4965,4965,4965,4965,0
|
|
20250102,124900,55713145,4965,4965,4965,4965,0
|
|
20250102,124800,55713145,4965,4965,4965,4965,0
|
|
20250102,124700,55713145,4965,4965,4965,4965,11
|
|
20250102,124600,55658530,4975,4975,4975,4975,0
|
|
20250102,124500,55658530,4975,4975,4975,4975,0
|
|
20250102,124400,55658530,4975,4975,4975,4970,568
|
|
20250102,124300,52832735,4970,4970,4970,4970,0
|
|
20250102,124200,52832735,4970,4970,4970,4970,0
|
|
20250102,124100,52832735,4970,4970,4970,4970,505
|
|
20250102,124000,50322885,4965,4965,4965,4965,0
|
|
20250102,123900,50322885,4965,4965,4965,4965,0
|
|
20250102,123800,50322885,4965,4965,4965,4965,5
|
|
20250102,123700,50298060,4955,4955,4955,4955,0
|
|
20250102,123600,50298060,4955,4955,4955,4955,0
|
|
20250102,123500,50298060,4955,4965,4965,4955,112
|
|
20250102,123400,49742100,4965,4965,4965,4965,0
|
|
20250102,123300,49742100,4965,4965,4965,4965,0
|
|
20250102,123200,49742100,4965,4965,4965,4965,0
|
|
20250102,123100,49742100,4965,4965,4965,4965,0
|
|
20250102,123000,49742100,4965,4965,4965,4965,0
|
|
20250102,122900,49742100,4965,4965,4965,4965,0
|
|
20250102,122800,49742100,4965,4965,4965,4965,0
|
|
20250102,122700,49742100,4965,4965,4965,4965,20
|
|
20250102,122600,49642800,4955,4955,4955,4955,0
|
|
20250102,122500,49642800,4955,4955,4955,4955,0
|
|
20250102,122400,49642800,4955,4955,4955,4955,0
|
|
20250102,122300,49642800,4955,4970,4970,4955,11
|
|
20250102,122200,49588145,4970,4970,4970,4970,0
|
|
20250102,122100,49588145,4970,4970,4970,4970,0
|
|
20250102,122000,49588145,4970,4970,4970,4970,0
|
|
20250102,121900,49588145,4970,4970,4970,4970,0
|
|
20250102,121800,49588145,4970,4970,4970,4970,0
|
|
20250102,121700,49588145,4970,4970,4970,4970,0
|
|
20250102,121600,49588145,4970,4970,4970,4970,1
|
|
20250102,121500,49583175,4955,4955,4955,4955,0
|
|
20250102,121400,49583175,4955,4955,4955,4955,0
|
|
20250102,121300,49583175,4955,4955,4955,4955,0
|
|
20250102,121200,49583175,4955,4955,4955,4955,0
|
|
20250102,121100,49583175,4955,4955,4955,4955,16
|
|
20250102,121000,49503895,4955,4955,4955,4955,0
|
|
20250102,120900,49503895,4955,4955,4955,4955,0
|
|
20250102,120800,49503895,4955,4955,4955,4955,0
|
|
20250102,120700,49503895,4955,4955,4955,4955,0
|
|
20250102,120600,49503895,4955,4955,4955,4955,0
|
|
20250102,120500,49503895,4955,4955,4955,4955,0
|
|
20250102,120400,49503895,4955,4955,4955,4955,0
|
|
20250102,120300,49503895,4955,4955,4955,4955,0
|
|
20250102,120200,49503895,4955,4955,4955,4955,0
|
|
20250102,120100,49503895,4955,4955,4955,4955,0
|
|
20250102,120000,49503895,4955,4955,4955,4955,0
|
|
20250102,115900,49503895,4955,4955,4955,4955,0
|
|
20250102,115800,49503895,4955,4955,4955,4955,0
|
|
20250102,115700,49503895,4955,4955,4955,4955,0
|
|
20250102,115600,49503895,4955,4955,4955,4955,0
|
|
20250102,115500,49503895,4955,4955,4955,4955,1
|
|
20250102,115400,49498940,4950,4950,4950,4950,0
|
|
20250102,115300,49498940,4950,4950,4950,4950,0
|
|
20250102,115200,49498940,4950,4950,4950,4950,0
|
|
20250102,115100,49498940,4950,4950,4950,4950,0
|
|
20250102,115000,49498940,4950,4950,4950,4950,0
|
|
20250102,114900,49498940,4950,4950,4950,4950,0
|
|
20250102,114800,49498940,4950,4950,4950,4950,0
|
|
20250102,114700,49498940,4950,4950,4950,4950,0
|
|
20250102,114600,49498940,4950,4950,4950,4950,0
|
|
20250102,114500,49498940,4950,4950,4950,4950,0
|
|
20250102,114400,49498940,4950,4950,4950,4950,0
|
|
20250102,114300,49498940,4950,4950,4950,4950,0
|
|
20250102,114200,49498940,4950,4950,4950,4950,0
|
|
20250102,114100,49498940,4950,4950,4950,4950,0
|
|
20250102,114000,49498940,4950,4950,4950,4950,0
|
|
20250102,113900,49498940,4950,4950,4950,4950,0
|
|
20250102,113800,49498940,4950,4950,4950,4950,0
|
|
20250102,113700,49498940,4950,4950,4950,4950,0
|
|
20250102,113600,49498940,4950,4950,4950,4950,0
|
|
20250102,113500,49498940,4950,4950,4950,4950,0
|
|
20250102,113400,49498940,4950,4950,4950,4950,187
|
|
20250102,113300,48573290,4965,4965,4965,4965,0
|
|
20250102,113200,48573290,4965,4965,4965,4965,18
|
|
20250102,113100,48483920,4950,4960,4960,4950,921
|
|
20250102,113000,43923760,4950,4950,4950,4950,0
|
|
20250102,112900,43923760,4950,4950,4950,4950,0
|
|
20250102,112800,43923760,4950,4950,4950,4950,0
|
|
20250102,112700,43923760,4950,4950,4950,4950,0
|
|
20250102,112600,43923760,4950,4950,4950,4950,20
|
|
20250102,112500,43824760,4950,4950,4950,4950,0
|
|
20250102,112400,43824760,4950,4950,4950,4950,0
|
|
20250102,112300,43824760,4950,4955,4955,4950,30
|
|
20250102,112200,43676210,4955,4955,4955,4955,0
|
|
20250102,112100,43676210,4955,4955,4955,4955,0
|
|
20250102,112000,43676210,4955,4955,4955,4955,0
|
|
20250102,111900,43676210,4955,4955,4955,4955,0
|
|
20250102,111800,43676210,4955,4955,4955,4955,0
|
|
20250102,111700,43676210,4955,4955,4955,4955,18
|
|
20250102,111600,43587020,4955,4960,4960,4955,41
|
|
20250102,111500,43383855,4960,4960,4960,4960,0
|
|
20250102,111400,43383855,4960,4960,4960,4960,0
|
|
20250102,111300,43383855,4960,4960,4960,4960,0
|
|
20250102,111200,43383855,4960,4960,4960,4960,1
|
|
20250102,111100,43378895,4950,4950,4950,4950,0
|
|
20250102,111000,43378895,4950,4950,4950,4950,0
|
|
20250102,110900,43378895,4950,4950,4950,4950,0
|
|
20250102,110800,43378895,4950,4950,4950,4950,0
|
|
20250102,110700,43378895,4950,4950,4950,4950,0
|
|
20250102,110600,43378895,4950,4950,4950,4950,0
|
|
20250102,110500,43378895,4950,4950,4950,4950,0
|
|
20250102,110400,43378895,4950,4950,4950,4950,0
|
|
20250102,110300,43378895,4950,4950,4950,4950,0
|
|
20250102,110200,43378895,4950,4950,4950,4950,0
|
|
20250102,110100,43378895,4950,4950,4950,4950,0
|
|
20250102,110000,43378895,4950,4950,4950,4950,100
|
|
20250102,105900,42883895,4950,4950,4950,4950,0
|
|
20250102,105800,42883895,4950,4950,4950,4950,0
|
|
20250102,105700,42883895,4950,4945,4950,4930,230
|
|
20250102,105600,41748235,4980,4980,4980,4980,0
|
|
20250102,105500,41748235,4980,4980,4980,4980,4
|
|
20250102,105400,41728315,4980,4970,4980,4970,550
|
|
20250102,105300,38993545,4970,4970,4970,4970,1
|
|
20250102,105200,38988575,4970,4970,4970,4970,6
|
|
20250102,105100,38958755,4970,4970,4970,4970,2
|
|
20250102,105000,38948815,4970,4970,4970,4970,3
|
|
20250102,104900,38933905,4970,4970,4970,4970,0
|
|
20250102,104800,38933905,4970,4970,4970,4970,5
|
|
20250102,104700,38909055,4940,4940,4940,4940,0
|
|
20250102,104600,38909055,4940,4940,4940,4940,0
|
|
20250102,104500,38909055,4940,4950,4950,4930,291
|
|
20250102,104400,37470185,4950,4950,4950,4950,0
|
|
20250102,104300,37470185,4950,4950,4950,4950,1
|
|
20250102,104200,37465235,4950,4950,4950,4950,0
|
|
20250102,104100,37465235,4950,4950,4950,4950,0
|
|
20250102,104000,37465235,4950,4950,4950,4950,0
|
|
20250102,103900,37465235,4950,4950,4950,4950,100
|
|
20250102,103800,36970235,4950,4950,4950,4950,268
|
|
20250102,103700,35643635,4950,4950,4950,4950,0
|
|
20250102,103600,35643635,4950,4950,4950,4950,0
|
|
20250102,103500,35643635,4950,4950,4950,4950,10
|
|
20250102,103400,35594135,4960,4965,4970,4960,626
|
|
20250102,103300,32487615,4965,4965,4965,4965,138
|
|
20250102,103200,31802445,4965,4965,4965,4965,30
|
|
20250102,103100,31653495,4980,4980,4980,4980,0
|
|
20250102,103000,31653495,4980,4975,4980,4975,7
|
|
20250102,102900,31618660,4970,4965,4970,4965,5
|
|
20250102,102800,31593820,4960,4950,4960,4950,2741
|
|
20250102,102700,17999250,4950,4950,4950,4950,0
|
|
20250102,102600,17999250,4950,4950,4950,4950,0
|
|
20250102,102500,17999250,4950,4950,4950,4950,0
|
|
20250102,102400,17999250,4950,4960,4960,4950,40
|
|
20250102,102300,17801160,4960,4960,4960,4960,111
|
|
20250102,102200,17250600,4965,4950,4965,4950,437
|
|
20250102,102100,15087075,4945,4945,4945,4945,416
|
|
20250102,102000,13029955,4945,4945,4945,4945,0
|
|
20250102,101900,13029955,4945,4945,4945,4945,4
|
|
20250102,101800,13010175,4945,4945,4945,4945,38
|
|
20250102,101700,12822265,4945,4945,4945,4945,0
|
|
20250102,101600,12822265,4945,4945,4945,4945,4
|
|
20250102,101500,12802485,4940,4940,4940,4940,0
|
|
20250102,101400,12802485,4940,4930,4940,4930,75
|
|
20250102,101300,12432495,4915,4915,4915,4915,20
|
|
20250102,101200,12334195,4915,4915,4915,4915,0
|
|
20250102,101100,12334195,4915,4915,4915,4915,0
|
|
20250102,101000,12334195,4915,4915,4915,4915,0
|
|
20250102,100900,12334195,4915,4920,4920,4915,736
|
|
20250102,100800,8714795,4920,4920,4920,4920,100
|
|
20250102,100700,8222795,4915,4915,4915,4915,0
|
|
20250102,100600,8222795,4915,4915,4915,4915,0
|
|
20250102,100500,8222795,4915,4915,4915,4915,0
|
|
20250102,100400,8222795,4915,4915,4915,4915,140
|
|
20250102,100300,7534695,4915,4915,4915,4915,0
|
|
20250102,100200,7534695,4915,4915,4915,4915,100
|
|
20250102,100100,7043195,4915,4915,4915,4915,0
|
|
20250102,100000,7043195,4915,4915,4915,4915,1433
|