694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,203100,102485715,4975,4975,4975,4975,1050
|
|
20250103,203000,102485715,4975,4975,4975,4975,0
|
|
20250103,202900,102485715,4975,4975,4975,4975,0
|
|
20250103,202800,102485715,4975,4975,4975,4975,0
|
|
20250103,202700,102485715,4975,4975,4975,4975,0
|
|
20250103,202600,102485715,4975,4975,4975,4975,0
|
|
20250103,202500,102485715,4975,4975,4975,4975,0
|
|
20250103,202400,102485715,4975,4975,4975,4975,0
|
|
20250103,202300,102485715,4975,4975,4975,4975,0
|
|
20250103,202200,102485715,4975,4975,4975,4975,0
|
|
20250103,202100,102485715,4975,4975,4975,4975,0
|
|
20250103,202000,102485715,4975,4975,4975,4975,0
|
|
20250103,201900,102485715,4975,4975,4975,4975,0
|
|
20250103,201800,102485715,4975,4975,4975,4975,0
|
|
20250103,201700,102485715,4975,4975,4975,4975,0
|
|
20250103,201600,102485715,4975,4975,4975,4975,0
|
|
20250103,201500,102485715,4975,4975,4975,4975,0
|
|
20250103,201400,102485715,4975,4975,4975,4975,0
|
|
20250103,201300,102485715,4975,4975,4975,4975,0
|
|
20250103,201200,102485715,4975,4975,4975,4975,0
|
|
20250103,201100,102485715,4975,4975,4975,4975,0
|
|
20250103,201000,102485715,4975,4975,4975,4975,0
|
|
20250103,200900,102485715,4975,4975,4975,4975,0
|
|
20250103,200800,102485715,4975,4975,4975,4975,0
|
|
20250103,200700,102485715,4975,4975,4975,4975,0
|
|
20250103,200600,102485715,4975,4975,4975,4975,0
|
|
20250103,200500,102485715,4975,4975,4975,4975,0
|
|
20250103,200400,102485715,4975,4975,4975,4975,0
|
|
20250103,200300,102485715,4975,4975,4975,4975,0
|
|
20250103,200200,102485715,4975,4975,4975,4975,0
|
|
20250103,200100,102485715,4975,4975,4975,4975,1050
|
|
20250103,200000,102485715,4975,4975,4975,4975,0
|
|
20250103,195900,102485715,4975,4975,4975,4975,0
|
|
20250103,195800,102485715,4975,4975,4975,4975,0
|
|
20250103,195700,102485715,4975,4975,4975,4975,0
|
|
20250103,195600,102485715,4975,4975,4975,4975,0
|
|
20250103,195500,102485715,4975,4975,4975,4975,0
|
|
20250103,195400,102485715,4975,4975,4975,4975,0
|
|
20250103,195300,102485715,4975,4975,4975,4975,0
|
|
20250103,195200,102485715,4975,4975,4975,4975,0
|
|
20250103,195100,102485715,4975,4975,4975,4975,0
|
|
20250103,195000,102485715,4975,4975,4975,4975,0
|
|
20250103,194900,102485715,4975,4975,4975,4975,0
|
|
20250103,194800,102485715,4975,4975,4975,4975,0
|
|
20250103,194700,102485715,4975,4975,4975,4975,0
|
|
20250103,194600,102485715,4975,4975,4975,4975,0
|
|
20250103,194500,102485715,4975,4975,4975,4975,0
|
|
20250103,194400,102485715,4975,4975,4975,4975,0
|
|
20250103,194300,102485715,4975,4975,4975,4975,0
|
|
20250103,194200,102485715,4975,4975,4975,4975,0
|
|
20250103,194100,102485715,4975,4975,4975,4975,0
|
|
20250103,194000,102485715,4975,4975,4975,4975,0
|
|
20250103,193900,102485715,4975,4975,4975,4975,0
|
|
20250103,193800,102485715,4975,4975,4975,4975,0
|
|
20250103,193700,102485715,4975,4975,4975,4975,0
|
|
20250103,193600,102485715,4975,4975,4975,4975,0
|
|
20250103,193500,102485715,4975,4975,4975,4975,0
|
|
20250103,193400,102485715,4975,4975,4975,4975,0
|
|
20250103,193300,102485715,4975,4975,4975,4975,0
|
|
20250103,193200,102485715,4975,4975,4975,4975,0
|
|
20250103,193100,102485715,4975,4975,4975,4975,1050
|
|
20250103,193000,102485715,4975,4975,4975,4975,0
|
|
20250103,192900,102485715,4975,4975,4975,4975,0
|
|
20250103,192800,102485715,4975,4975,4975,4975,0
|
|
20250103,192700,102485715,4975,4975,4975,4975,0
|
|
20250103,192600,102485715,4975,4975,4975,4975,0
|
|
20250103,192500,102485715,4975,4975,4975,4975,0
|
|
20250103,192400,102485715,4975,4975,4975,4975,0
|
|
20250103,192300,102485715,4975,4975,4975,4975,0
|
|
20250103,192200,102485715,4975,4975,4975,4975,0
|
|
20250103,192100,102485715,4975,4975,4975,4975,0
|
|
20250103,192000,102485715,4975,4975,4975,4975,0
|
|
20250103,191900,102485715,4975,4975,4975,4975,0
|
|
20250103,191800,102485715,4975,4975,4975,4975,0
|
|
20250103,191700,102485715,4975,4975,4975,4975,0
|
|
20250103,191600,102485715,4975,4975,4975,4975,0
|
|
20250103,191500,102485715,4975,4975,4975,4975,0
|
|
20250103,191400,102485715,4975,4975,4975,4975,0
|
|
20250103,191300,102485715,4975,4975,4975,4975,0
|
|
20250103,191200,102485715,4975,4975,4975,4975,0
|
|
20250103,191100,102485715,4975,4975,4975,4975,0
|
|
20250103,191000,102485715,4975,4975,4975,4975,0
|
|
20250103,190900,102485715,4975,4975,4975,4975,0
|
|
20250103,190800,102485715,4975,4975,4975,4975,0
|
|
20250103,190700,102485715,4975,4975,4975,4975,0
|
|
20250103,190600,102485715,4975,4975,4975,4975,0
|
|
20250103,190500,102485715,4975,4975,4975,4975,0
|
|
20250103,190400,102485715,4975,4975,4975,4975,0
|
|
20250103,190300,102485715,4975,4975,4975,4975,0
|
|
20250103,190200,102485715,4975,4975,4975,4975,0
|
|
20250103,190100,102485715,4975,4975,4975,4975,1050
|
|
20250103,190000,102485715,4975,4975,4975,4975,0
|
|
20250103,185900,102485715,4975,4975,4975,4975,0
|
|
20250103,185800,102485715,4975,4975,4975,4975,0
|
|
20250103,185700,102485715,4975,4975,4975,4975,0
|
|
20250103,185600,102485715,4975,4975,4975,4975,0
|
|
20250103,185500,102485715,4975,4975,4975,4975,0
|
|
20250103,185400,102485715,4975,4975,4975,4975,0
|
|
20250103,185300,102485715,4975,4975,4975,4975,0
|
|
20250103,185200,102485715,4975,4975,4975,4975,0
|
|
20250103,185100,102485715,4975,4975,4975,4975,0
|
|
20250103,185000,102485715,4975,4975,4975,4975,0
|
|
20250103,184900,102485715,4975,4975,4975,4975,0
|
|
20250103,184800,102485715,4975,4975,4975,4975,0
|
|
20250103,184700,102485715,4975,4975,4975,4975,0
|
|
20250103,184600,102485715,4975,4975,4975,4975,0
|
|
20250103,184500,102485715,4975,4975,4975,4975,0
|
|
20250103,184400,102485715,4975,4975,4975,4975,0
|
|
20250103,184300,102485715,4975,4975,4975,4975,0
|
|
20250103,184200,102485715,4975,4975,4975,4975,0
|
|
20250103,184100,102485715,4975,4975,4975,4975,0
|
|
20250103,184000,102485715,4975,4975,4975,4975,0
|
|
20250103,183900,102485715,4975,4975,4975,4975,0
|
|
20250103,183800,102485715,4975,4975,4975,4975,0
|
|
20250103,183700,102485715,4975,4975,4975,4975,0
|
|
20250103,183600,102485715,4975,4975,4975,4975,0
|
|
20250103,183500,102485715,4975,4975,4975,4975,0
|
|
20250103,183400,102485715,4975,4975,4975,4975,0
|
|
20250103,183300,102485715,4975,4975,4975,4975,0
|
|
20250103,183200,102485715,4975,4975,4975,4975,0
|
|
20250103,183100,102485715,4975,4975,4975,4975,1050
|
|
20250103,183000,102485715,4975,4975,4975,4975,0
|
|
20250103,182900,102485715,4975,4975,4975,4975,0
|
|
20250103,182800,102485715,4975,4975,4975,4975,0
|
|
20250103,182700,102485715,4975,4975,4975,4975,0
|
|
20250103,182600,102485715,4975,4975,4975,4975,0
|
|
20250103,182500,102485715,4975,4975,4975,4975,0
|
|
20250103,182400,102485715,4975,4975,4975,4975,0
|
|
20250103,182300,102485715,4975,4975,4975,4975,0
|
|
20250103,182200,102485715,4975,4975,4975,4975,0
|
|
20250103,182100,102485715,4975,4975,4975,4975,0
|
|
20250103,182000,102485715,4975,4975,4975,4975,0
|
|
20250103,181900,102485715,4975,4975,4975,4975,0
|
|
20250103,181800,102485715,4975,4975,4975,4975,0
|
|
20250103,181700,102485715,4975,4975,4975,4975,0
|
|
20250103,181600,102485715,4975,4975,4975,4975,0
|
|
20250103,181500,102485715,4975,4975,4975,4975,0
|
|
20250103,181400,102485715,4975,4975,4975,4975,0
|
|
20250103,181300,102485715,4975,4975,4975,4975,0
|
|
20250103,181200,102485715,4975,4975,4975,4975,0
|
|
20250103,181100,102485715,4975,4975,4975,4975,0
|
|
20250103,181000,102485715,4975,4975,4975,4975,0
|
|
20250103,180900,102485715,4975,4975,4975,4975,0
|
|
20250103,180800,102485715,4975,4975,4975,4975,0
|
|
20250103,180700,102485715,4975,4975,4975,4975,0
|
|
20250103,180600,102485715,4975,4975,4975,4975,0
|
|
20250103,180500,102485715,4975,4975,4975,4975,0
|
|
20250103,180400,102485715,4975,4975,4975,4975,0
|
|
20250103,180300,102485715,4975,4975,4975,4975,0
|
|
20250103,180200,102485715,4975,4975,4975,4975,0
|
|
20250103,180100,102485715,4975,4975,4975,4975,1050
|
|
20250103,180000,102485715,4975,4975,4975,4975,0
|
|
20250103,175900,102485715,4975,4975,4975,4975,0
|
|
20250103,175800,102485715,4975,4975,4975,4975,0
|
|
20250103,175700,102485715,4975,4975,4975,4975,0
|
|
20250103,175600,102485715,4975,4975,4975,4975,0
|
|
20250103,175500,102485715,4975,4975,4975,4975,0
|
|
20250103,175400,102485715,4975,4975,4975,4975,0
|
|
20250103,175300,102485715,4975,4975,4975,4975,0
|
|
20250103,175200,102485715,4975,4975,4975,4975,0
|
|
20250103,175100,102485715,4975,4975,4975,4975,0
|
|
20250103,175000,102485715,4975,4975,4975,4975,0
|
|
20250103,174900,102485715,4975,4975,4975,4975,0
|
|
20250103,174800,102485715,4975,4975,4975,4975,0
|
|
20250103,174700,102485715,4975,4975,4975,4975,0
|
|
20250103,174600,102485715,4975,4975,4975,4975,0
|
|
20250103,174500,102485715,4975,4975,4975,4975,0
|
|
20250103,174400,102485715,4975,4975,4975,4975,0
|
|
20250103,174300,102485715,4975,4975,4975,4975,0
|
|
20250103,174200,102485715,4975,4975,4975,4975,0
|
|
20250103,174100,102485715,4975,4975,4975,4975,0
|
|
20250103,174000,102485715,4975,4975,4975,4975,0
|
|
20250103,173900,102485715,4975,4975,4975,4975,0
|
|
20250103,173800,102485715,4975,4975,4975,4975,0
|
|
20250103,173700,102485715,4975,4975,4975,4975,0
|
|
20250103,173600,102485715,4975,4975,4975,4975,0
|
|
20250103,173500,102485715,4975,4975,4975,4975,0
|
|
20250103,173400,102485715,4975,4975,4975,4975,0
|
|
20250103,173300,102485715,4975,4975,4975,4975,0
|
|
20250103,173200,102485715,4975,4975,4975,4975,0
|
|
20250103,173100,102485715,4975,4975,4975,4975,1050
|
|
20250103,173000,102485715,4975,4975,4975,4975,0
|
|
20250103,172900,102485715,4975,4975,4975,4975,0
|
|
20250103,172800,102485715,4975,4975,4975,4975,0
|
|
20250103,172700,102485715,4975,4975,4975,4975,0
|
|
20250103,172600,102485715,4975,4975,4975,4975,0
|
|
20250103,172500,102485715,4975,4975,4975,4975,0
|
|
20250103,172400,102485715,4975,4975,4975,4975,0
|
|
20250103,172300,102485715,4975,4975,4975,4975,0
|
|
20250103,172200,102485715,4975,4975,4975,4975,0
|
|
20250103,172100,102485715,4975,4975,4975,4975,0
|
|
20250103,172000,102485715,4975,4975,4975,4975,0
|
|
20250103,171900,102485715,4975,4975,4975,4975,0
|
|
20250103,171800,102485715,4975,4975,4975,4975,0
|
|
20250103,171700,102485715,4975,4975,4975,4975,0
|
|
20250103,171600,102485715,4975,4975,4975,4975,0
|
|
20250103,171500,102485715,4975,4975,4975,4975,0
|
|
20250103,171400,102485715,4975,4975,4975,4975,0
|
|
20250103,171300,102485715,4975,4975,4975,4975,0
|
|
20250103,171200,102485715,4975,4975,4975,4975,0
|
|
20250103,171100,102485715,4975,4975,4975,4975,0
|
|
20250103,171000,102485715,4975,4975,4975,4975,0
|
|
20250103,170900,102485715,4975,4975,4975,4975,0
|
|
20250103,170800,102485715,4975,4975,4975,4975,0
|
|
20250103,170700,102485715,4975,4975,4975,4975,0
|
|
20250103,170600,102485715,4975,4975,4975,4975,0
|
|
20250103,170500,102485715,4975,4975,4975,4975,0
|
|
20250103,170400,102485715,4975,4975,4975,4975,0
|
|
20250103,170300,102485715,4975,4975,4975,4975,0
|
|
20250103,170200,102485715,4975,4975,4975,4975,0
|
|
20250103,170100,102485715,4975,4975,4975,4975,1050
|
|
20250103,170000,102485715,4975,4975,4975,4975,0
|
|
20250103,165900,102485715,4975,4975,4975,4975,0
|
|
20250103,165800,102485715,4975,4975,4975,4975,0
|
|
20250103,165700,102485715,4975,4975,4975,4975,0
|
|
20250103,165600,102485715,4975,4975,4975,4975,0
|
|
20250103,165500,102485715,4975,4975,4975,4975,0
|
|
20250103,165400,102485715,4975,4975,4975,4975,0
|
|
20250103,165300,102485715,4975,4975,4975,4975,0
|
|
20250103,165200,102485715,4975,4975,4975,4975,0
|
|
20250103,165100,102485715,4975,4975,4975,4975,0
|
|
20250103,165000,102485715,4975,4975,4975,4975,0
|
|
20250103,164900,102485715,4975,4975,4975,4975,0
|
|
20250103,164800,102485715,4975,4975,4975,4975,0
|
|
20250103,164700,102485715,4975,4975,4975,4975,0
|
|
20250103,164600,102485715,4975,4975,4975,4975,0
|
|
20250103,164500,102485715,4975,4975,4975,4975,0
|
|
20250103,164400,102485715,4975,4975,4975,4975,0
|
|
20250103,164300,102485715,4975,4975,4975,4975,0
|
|
20250103,164200,102485715,4975,4975,4975,4975,0
|
|
20250103,164100,102485715,4975,4975,4975,4975,0
|
|
20250103,164000,102485715,4975,4975,4975,4975,0
|
|
20250103,163900,102485715,4975,4975,4975,4975,0
|
|
20250103,163800,102485715,4975,4975,4975,4975,0
|
|
20250103,163700,102485715,4975,4975,4975,4975,0
|
|
20250103,163600,102485715,4975,4975,4975,4975,0
|
|
20250103,163500,102485715,4975,4975,4975,4975,0
|
|
20250103,163400,102485715,4975,4975,4975,4975,0
|
|
20250103,163300,102485715,4975,4975,4975,4975,0
|
|
20250103,163200,102485715,4975,4975,4975,4975,0
|
|
20250103,163100,102485715,4975,4975,4975,4975,1050
|
|
20250103,163000,102485715,4975,4975,4975,4975,0
|
|
20250103,162900,102485715,4975,4975,4975,4975,0
|
|
20250103,162800,102485715,4975,4975,4975,4975,0
|
|
20250103,162700,102485715,4975,4975,4975,4975,0
|
|
20250103,162600,102485715,4975,4975,4975,4975,0
|
|
20250103,162500,102485715,4975,4975,4975,4975,0
|
|
20250103,162400,102485715,4975,4975,4975,4975,0
|
|
20250103,162300,102485715,4975,4975,4975,4975,0
|
|
20250103,162200,102485715,4975,4975,4975,4975,0
|
|
20250103,162100,102485715,4975,4975,4975,4975,0
|
|
20250103,162000,102485715,4975,4975,4975,4975,0
|
|
20250103,161900,102485715,4975,4975,4975,4975,0
|
|
20250103,161800,102485715,4975,4975,4975,4975,0
|
|
20250103,161700,102485715,4975,4975,4975,4975,0
|
|
20250103,161600,102485715,4975,4975,4975,4975,0
|
|
20250103,161500,102485715,4975,4975,4975,4975,0
|
|
20250103,161400,102485715,4975,4975,4975,4975,0
|
|
20250103,161300,102485715,4975,4975,4975,4975,0
|
|
20250103,161200,102485715,4975,4975,4975,4975,0
|
|
20250103,161100,102485715,4975,4975,4975,4975,0
|
|
20250103,161000,102485715,4975,4975,4975,4975,0
|
|
20250103,160900,102485715,4975,4975,4975,4975,0
|
|
20250103,160800,102485715,4975,4975,4975,4975,0
|
|
20250103,160700,102485715,4975,4975,4975,4975,0
|
|
20250103,160600,102485715,4975,4975,4975,4975,0
|
|
20250103,160500,102485715,4975,4975,4975,4975,0
|
|
20250103,160400,102485715,4975,4975,4975,4975,0
|
|
20250103,160300,102485715,4975,4975,4975,4975,0
|
|
20250103,160200,102485715,4975,4975,4975,4975,0
|
|
20250103,160100,102485715,4975,4975,4975,4975,1050
|
|
20250103,160000,102485715,4975,4975,4975,4975,0
|
|
20250103,155900,102485715,4975,4975,4975,4975,0
|
|
20250103,155800,102485715,4975,4975,4975,4975,0
|
|
20250103,155700,102485715,4975,4975,4975,4975,0
|
|
20250103,155600,102485715,4975,4975,4975,4975,0
|
|
20250103,155500,102485715,4975,4975,4975,4975,0
|
|
20250103,155400,102485715,4975,4975,4975,4975,0
|
|
20250103,155300,102485715,4975,4975,4975,4975,0
|
|
20250103,155200,102485715,4975,4975,4975,4975,0
|
|
20250103,155100,102485715,4975,4975,4975,4975,0
|
|
20250103,155000,102485715,4975,4975,4975,4975,0
|
|
20250103,154900,102485715,4975,4975,4975,4975,0
|
|
20250103,154800,102485715,4975,4975,4975,4975,0
|
|
20250103,154700,102485715,4975,4975,4975,4975,0
|
|
20250103,154600,102485715,4975,4975,4975,4975,0
|
|
20250103,154500,102485715,4975,4975,4975,4975,0
|
|
20250103,154400,102485715,4975,4975,4975,4975,0
|
|
20250103,154300,102485715,4975,4975,4975,4975,0
|
|
20250103,154200,102485715,4975,4975,4975,4975,0
|
|
20250103,154100,102485715,4975,4975,4975,4975,0
|
|
20250103,154000,102485715,4975,4975,4975,4975,0
|
|
20250103,153900,102485715,4975,4975,4975,4975,0
|
|
20250103,153800,102485715,4975,4975,4975,4975,0
|
|
20250103,153700,102485715,4975,4975,4975,4975,0
|
|
20250103,153600,102485715,4975,4975,4975,4975,0
|
|
20250103,153500,102485715,4975,4975,4975,4975,0
|
|
20250103,153400,102485715,4975,4975,4975,4975,0
|
|
20250103,153300,102485715,4975,4975,4975,4975,0
|
|
20250103,153200,102485715,4975,4975,4975,4975,0
|
|
20250103,153100,102485715,4975,4975,4975,4975,1050
|
|
20250103,153000,102485715,4975,4975,4975,4975,1050
|
|
20250103,152900,97261965,4975,4975,4975,4975,0
|
|
20250103,152800,97261965,4975,4975,4975,4975,0
|
|
20250103,152700,97261965,4975,4975,4975,4975,0
|
|
20250103,152600,97261965,4975,4975,4975,4975,0
|
|
20250103,152500,97261965,4975,4975,4975,4975,0
|
|
20250103,152400,97261965,4975,4975,4975,4975,0
|
|
20250103,152300,97261965,4975,4975,4975,4975,0
|
|
20250103,152200,97261965,4975,4975,4975,4975,0
|
|
20250103,152100,97261965,4975,4975,4975,4975,0
|
|
20250103,152000,97261965,4975,4975,4975,4975,0
|
|
20250103,151900,97261965,4975,4975,4975,4975,25
|
|
20250103,151800,97137590,4975,4975,4975,4975,14
|
|
20250103,151700,97067940,4975,4975,4975,4975,0
|
|
20250103,151600,97067940,4975,4975,4975,4975,19
|
|
20250103,151500,96973415,4975,4975,4975,4975,2
|
|
20250103,151400,96963465,4980,4970,4980,4970,40
|
|
20250103,151300,96764555,4975,4975,4975,4975,10
|
|
20250103,151200,96714805,4975,4975,4975,4975,0
|
|
20250103,151100,96714805,4975,4975,4975,4975,0
|
|
20250103,151000,96714805,4975,4975,4975,4975,0
|
|
20250103,150900,96714805,4975,4975,4975,4975,52
|
|
20250103,150800,96456105,4970,4970,4970,4970,0
|
|
20250103,150700,96456105,4970,4970,4970,4970,0
|
|
20250103,150600,96456105,4970,4970,4970,4970,0
|
|
20250103,150500,96456105,4970,4970,4970,4970,47
|
|
20250103,150400,96222515,4975,4975,4975,4975,10
|
|
20250103,150300,96172765,4980,4980,4980,4980,0
|
|
20250103,150200,96172765,4980,4980,4980,4980,0
|
|
20250103,150100,96172765,4980,4980,4980,4980,0
|
|
20250103,150000,96172765,4980,4980,4980,4980,112
|
|
20250103,145900,95615005,4975,4975,4975,4975,0
|
|
20250103,145800,95615005,4975,4975,4975,4975,100
|
|
20250103,145700,95117505,4975,4975,4975,4975,49
|
|
20250103,145600,94873730,4975,4975,4975,4975,0
|
|
20250103,145500,94873730,4975,4975,4975,4975,20
|
|
20250103,145400,94774230,4975,4975,4975,4975,380
|
|
20250103,145300,92883730,4975,4975,4975,4975,0
|
|
20250103,145200,92883730,4975,4975,4975,4975,0
|
|
20250103,145100,92883730,4975,4975,4975,4975,10
|
|
20250103,145000,92833980,4980,4980,4980,4980,0
|
|
20250103,144900,92833980,4980,4980,4980,4980,0
|
|
20250103,144800,92833980,4980,4980,4980,4980,0
|
|
20250103,144700,92833980,4980,4980,4980,4980,0
|
|
20250103,144600,92833980,4980,4980,4980,4980,0
|
|
20250103,144500,92833980,4980,4980,4980,4980,0
|
|
20250103,144400,92833980,4980,4980,4980,4980,0
|
|
20250103,144300,92833980,4980,4980,4980,4980,0
|
|
20250103,144200,92833980,4980,4980,4980,4980,50
|
|
20250103,144100,92584980,4975,4975,4975,4975,0
|
|
20250103,144000,92584980,4975,4975,4975,4975,113
|
|
20250103,143900,92022805,4975,4975,4975,4975,0
|
|
20250103,143800,92022805,4975,4975,4975,4975,0
|
|
20250103,143700,92022805,4975,4975,4975,4975,52
|
|
20250103,143600,91764105,4980,4980,4980,4980,0
|
|
20250103,143500,91764105,4980,4980,4980,4980,25
|
|
20250103,143400,91639605,4975,4975,4975,4975,0
|
|
20250103,143300,91639605,4975,4975,4975,4975,0
|
|
20250103,143200,91639605,4975,4975,4975,4975,2
|
|
20250103,143100,91629655,4980,4980,4980,4980,0
|
|
20250103,143000,91629655,4980,4980,4980,4980,0
|
|
20250103,142900,91629655,4980,4980,4980,4980,14
|
|
20250103,142800,91559935,4975,4975,4975,4975,0
|
|
20250103,142700,91559935,4975,4975,4975,4975,0
|
|
20250103,142600,91559935,4975,4975,4975,4975,0
|
|
20250103,142500,91559935,4975,4975,4975,4975,56
|
|
20250103,142400,91281335,4975,4975,4975,4975,0
|
|
20250103,142300,91281335,4975,4975,4975,4975,0
|
|
20250103,142200,91281335,4975,4975,4975,4975,0
|
|
20250103,142100,91281335,4975,4975,4975,4975,0
|
|
20250103,142000,91281335,4975,4975,4975,4975,0
|
|
20250103,141900,91281335,4975,4975,4975,4975,0
|
|
20250103,141800,91281335,4975,4975,4975,4975,0
|
|
20250103,141700,91281335,4975,4975,4975,4975,0
|
|
20250103,141600,91281335,4975,4975,4975,4975,0
|
|
20250103,141500,91281335,4975,4975,4975,4975,0
|
|
20250103,141400,91281335,4975,4975,4975,4975,51
|
|
20250103,141300,91027610,4985,4985,4985,4985,0
|
|
20250103,141200,91027610,4985,4985,4985,4985,0
|
|
20250103,141100,91027610,4985,4985,4985,4985,28
|
|
20250103,141000,90888030,4975,4975,4975,4975,0
|
|
20250103,140900,90888030,4975,4975,4975,4975,0
|
|
20250103,140800,90888030,4975,4975,4975,4975,0
|
|
20250103,140700,90888030,4975,4975,4975,4975,0
|
|
20250103,140600,90888030,4975,4975,4975,4975,1
|
|
20250103,140500,90883055,4975,4975,4975,4975,4
|
|
20250103,140400,90863155,4975,4975,4975,4975,0
|
|
20250103,140300,90863155,4975,4975,4975,4975,49
|
|
20250103,140200,90619380,4975,4975,4975,4975,0
|
|
20250103,140100,90619380,4975,4975,4975,4975,0
|
|
20250103,140000,90619380,4975,4975,4975,4975,0
|
|
20250103,135900,90619380,4975,4975,4975,4975,0
|
|
20250103,135800,90619380,4975,4975,4975,4975,0
|
|
20250103,135700,90619380,4975,4975,4975,4975,0
|
|
20250103,135600,90619380,4975,4975,4975,4975,0
|
|
20250103,135500,90619380,4975,4975,4975,4975,0
|
|
20250103,135400,90619380,4975,4975,4975,4975,0
|
|
20250103,135300,90619380,4975,4975,4975,4975,0
|
|
20250103,135200,90619380,4975,4975,4975,4975,0
|
|
20250103,135100,90619380,4975,4975,4975,4975,0
|
|
20250103,135000,90619380,4975,4975,4975,4975,56
|
|
20250103,134900,90340780,4995,4995,4995,4995,0
|
|
20250103,134800,90340780,4995,4995,4995,4995,0
|
|
20250103,134700,90340780,4995,4995,4995,4995,0
|
|
20250103,134600,90340780,4995,4995,4995,4995,0
|
|
20250103,134500,90340780,4995,4995,4995,4995,0
|
|
20250103,134400,90340780,4995,4995,4995,4995,0
|
|
20250103,134300,90340780,4995,4995,4995,4995,0
|
|
20250103,134200,90340780,4995,4995,4995,4995,0
|
|
20250103,134100,90340780,4995,4995,4995,4995,0
|
|
20250103,134000,90340780,4995,4995,4995,4995,0
|
|
20250103,133900,90340780,4995,4995,4995,4995,40
|
|
20250103,133800,90140980,4975,4975,4975,4975,19
|
|
20250103,133700,90046455,5000,5000,5000,5000,0
|
|
20250103,133600,90046455,5000,5000,5000,5000,1
|
|
20250103,133500,90041455,4980,4980,4980,4980,0
|
|
20250103,133400,90041455,4980,4980,4980,4980,0
|
|
20250103,133300,90041455,4980,4980,4980,4980,0
|
|
20250103,133200,90041455,4980,4980,4980,4980,0
|
|
20250103,133100,90041455,4980,4980,4980,4980,0
|
|
20250103,133000,90041455,4980,4980,4980,4980,195
|
|
20250103,132900,89070355,5000,5000,5000,5000,0
|
|
20250103,132800,89070355,5000,5000,5000,5000,0
|
|
20250103,132700,89070355,5000,5000,5000,5000,0
|
|
20250103,132600,89070355,5000,4990,5000,4990,1300
|
|
20250103,132500,82572580,4990,4990,4990,4990,0
|
|
20250103,132400,82572580,4990,4990,4990,4990,184
|
|
20250103,132300,81654420,4990,4985,4990,4985,1568
|
|
20250103,132200,73833665,4985,4985,4985,4985,0
|
|
20250103,132100,73833665,4985,4985,4985,4985,0
|
|
20250103,132000,73833665,4985,4985,4985,4985,0
|
|
20250103,131900,73833665,4985,4985,4985,4985,0
|
|
20250103,131800,73833665,4985,4985,4985,4985,0
|
|
20250103,131700,73833665,4985,4985,4985,4985,80
|
|
20250103,131600,73434865,4985,4985,4985,4985,100
|
|
20250103,131500,72936365,4985,4985,4985,4985,1
|
|
20250103,131400,72931380,4985,4985,4985,4985,1
|
|
20250103,131300,72926395,4985,4985,4985,4985,0
|
|
20250103,131200,72926395,4985,4985,4985,4985,27
|
|
20250103,131100,72791800,4975,4975,4975,4975,0
|
|
20250103,131000,72791800,4975,4975,4975,4975,0
|
|
20250103,130900,72791800,4975,4975,4975,4975,0
|
|
20250103,130800,72791800,4975,4975,4975,4975,0
|
|
20250103,130700,72791800,4975,4975,4975,4975,0
|
|
20250103,130600,72791800,4975,4975,4975,4975,0
|
|
20250103,130500,72791800,4975,4975,4975,4975,0
|
|
20250103,130400,72791800,4975,4975,4975,4975,0
|
|
20250103,130300,72791800,4975,4975,4975,4975,45
|
|
20250103,130200,72567925,4975,4975,4975,4975,0
|
|
20250103,130100,72567925,4975,4975,4975,4975,0
|
|
20250103,130000,72567925,4975,4975,4975,4975,0
|
|
20250103,125900,72567925,4975,4975,4975,4975,0
|
|
20250103,125800,72567925,4975,4975,4975,4975,0
|
|
20250103,125700,72567925,4975,4975,4975,4975,0
|
|
20250103,125600,72567925,4975,4975,4975,4975,0
|
|
20250103,125500,72567925,4975,4975,4975,4975,0
|
|
20250103,125400,72567925,4975,4975,4975,4975,0
|
|
20250103,125300,72567925,4975,4975,4975,4975,0
|
|
20250103,125200,72567925,4975,4975,4975,4975,0
|
|
20250103,125100,72567925,4975,4975,4975,4975,50
|
|
20250103,125000,72319175,4975,4975,4975,4975,0
|
|
20250103,124900,72319175,4975,4975,4975,4975,0
|
|
20250103,124800,72319175,4975,4975,4975,4975,0
|
|
20250103,124700,72319175,4975,4975,4975,4975,0
|
|
20250103,124600,72319175,4975,4975,4975,4975,0
|
|
20250103,124500,72319175,4975,4975,4975,4975,0
|
|
20250103,124400,72319175,4975,4975,4975,4975,0
|
|
20250103,124300,72319175,4975,4975,4975,4975,0
|
|
20250103,124200,72319175,4975,4975,4975,4975,0
|
|
20250103,124100,72319175,4975,4975,4975,4975,0
|
|
20250103,124000,72319175,4975,4975,4975,4975,0
|
|
20250103,123900,72319175,4975,4975,4975,4975,0
|
|
20250103,123800,72319175,4975,4975,4975,4975,48
|
|
20250103,123700,72080375,4975,4975,4975,4975,0
|
|
20250103,123600,72080375,4975,4975,4975,4975,0
|
|
20250103,123500,72080375,4975,4975,4975,4975,0
|
|
20250103,123400,72080375,4975,4975,4975,4975,0
|
|
20250103,123300,72080375,4975,4975,4975,4975,0
|
|
20250103,123200,72080375,4975,4975,4975,4975,0
|
|
20250103,123100,72080375,4975,4975,4975,4975,0
|
|
20250103,123000,72080375,4975,4975,4975,4975,0
|
|
20250103,122900,72080375,4975,4975,4975,4975,36
|
|
20250103,122800,71901275,4980,4980,4980,4980,2
|
|
20250103,122700,71891315,4985,4985,4985,4985,0
|
|
20250103,122600,71891315,4985,4985,4985,4985,1
|
|
20250103,122500,71886330,4985,4985,4985,4985,0
|
|
20250103,122400,71886330,4985,4985,4985,4985,5
|
|
20250103,122300,71861405,4985,4985,4985,4985,0
|
|
20250103,122200,71861405,4985,4985,4985,4985,1
|
|
20250103,122100,71856420,4985,4985,4985,4985,0
|
|
20250103,122000,71856420,4985,4985,4985,4985,5
|
|
20250103,121900,71831495,4985,4985,4985,4985,0
|
|
20250103,121800,71831495,4985,4985,4985,4985,0
|
|
20250103,121700,71831495,4985,4985,4985,4985,0
|
|
20250103,121600,71831495,4985,4985,4985,4985,0
|
|
20250103,121500,71831495,4985,4985,4985,4985,0
|
|
20250103,121400,71831495,4985,4985,4985,4985,13
|
|
20250103,121300,71766690,4985,4985,4985,4985,0
|
|
20250103,121200,71766690,4985,4975,4985,4975,70
|
|
20250103,121100,71418260,4980,4980,4980,4980,0
|
|
20250103,121000,71418260,4980,4980,4980,4980,0
|
|
20250103,120900,71418260,4980,4980,4980,4980,0
|
|
20250103,120800,71418260,4980,4980,4980,4980,0
|
|
20250103,120700,71418260,4980,4980,4980,4980,0
|
|
20250103,120600,71418260,4980,4980,4980,4980,0
|
|
20250103,120500,71418260,4980,4980,4980,4980,0
|
|
20250103,120400,71418260,4980,4980,4980,4980,0
|
|
20250103,120300,71418260,4980,4980,4980,4980,0
|
|
20250103,120200,71418260,4980,4980,4980,4980,0
|
|
20250103,120100,71418260,4980,4980,4980,4980,0
|
|
20250103,120000,71418260,4980,4980,4980,4980,0
|
|
20250103,115900,71418260,4980,4980,4980,4980,0
|
|
20250103,115800,71418260,4980,4980,4980,4980,0
|
|
20250103,115700,71418260,4980,4980,4980,4980,239
|
|
20250103,115600,70228040,4970,4970,4970,4970,0
|
|
20250103,115500,70228040,4970,4970,4970,4970,0
|
|
20250103,115400,70228040,4970,4970,4970,4970,0
|
|
20250103,115300,70228040,4970,4970,4970,4970,0
|
|
20250103,115200,70228040,4970,4970,4970,4970,0
|
|
20250103,115100,70228040,4970,4970,4970,4970,0
|
|
20250103,115000,70228040,4970,4970,4970,4970,0
|
|
20250103,114900,70228040,4970,4970,4970,4970,0
|
|
20250103,114800,70228040,4970,4970,4970,4970,0
|
|
20250103,114700,70228040,4970,4970,4970,4970,53
|
|
20250103,114600,69964630,4970,4970,4970,4970,0
|
|
20250103,114500,69964630,4970,4970,4970,4970,1
|
|
20250103,114400,69959660,4970,4970,4970,4970,1037
|
|
20250103,114300,64805770,4980,4980,4980,4980,0
|
|
20250103,114200,64805770,4980,4980,4980,4980,45
|
|
20250103,114100,64581670,4970,4970,4970,4970,0
|
|
20250103,114000,64581670,4970,4970,4970,4970,162
|
|
20250103,113900,63776530,4975,4975,4975,4975,0
|
|
20250103,113800,63776530,4975,4975,4975,4975,5
|
|
20250103,113700,63751655,4965,4965,4965,4965,0
|
|
20250103,113600,63751655,4965,4965,4965,4965,0
|
|
20250103,113500,63751655,4965,4965,4965,4965,0
|
|
20250103,113400,63751655,4965,4975,4980,4965,1096
|
|
20250103,113300,58294980,4975,4975,4975,4975,7
|
|
20250103,113200,58260155,4965,4965,4965,4965,0
|
|
20250103,113100,58260155,4965,4965,4965,4965,0
|
|
20250103,113000,58260155,4965,4980,4980,4965,179
|
|
20250103,112900,57370805,4970,4970,4970,4970,0
|
|
20250103,112800,57370805,4970,4970,4970,4970,1
|
|
20250103,112700,57365835,4970,4970,4970,4970,0
|
|
20250103,112600,57365835,4970,4970,4970,4970,0
|
|
20250103,112500,57365835,4970,4970,4970,4970,0
|
|
20250103,112400,57365835,4970,4970,4970,4970,0
|
|
20250103,112300,57365835,4970,4970,4970,4970,0
|
|
20250103,112200,57365835,4970,4970,4970,4970,0
|
|
20250103,112100,57365835,4970,4970,4970,4970,0
|
|
20250103,112000,57365835,4970,4970,4970,4970,0
|
|
20250103,111900,57365835,4970,4970,4970,4970,0
|
|
20250103,111800,57365835,4970,4970,4970,4970,0
|
|
20250103,111700,57365835,4970,4970,4970,4970,0
|
|
20250103,111600,57365835,4970,4970,4970,4970,0
|
|
20250103,111500,57365835,4970,4970,4970,4970,0
|
|
20250103,111400,57365835,4970,4970,4970,4970,61
|
|
20250103,111300,57062665,4970,4970,4970,4970,0
|
|
20250103,111200,57062665,4970,4970,4970,4970,0
|
|
20250103,111100,57062665,4970,4970,4970,4970,0
|
|
20250103,111000,57062665,4970,4970,4970,4970,0
|
|
20250103,110900,57062665,4970,4975,4975,4970,110
|
|
20250103,110800,56515830,4970,4970,4970,4970,0
|
|
20250103,110700,56515830,4970,4970,4970,4970,0
|
|
20250103,110600,56515830,4970,4970,4970,4970,0
|
|
20250103,110500,56515830,4970,4970,4970,4970,150
|
|
20250103,110400,55770330,4980,4980,4980,4980,0
|
|
20250103,110300,55770330,4980,4980,4980,4980,50
|
|
20250103,110200,55521330,4990,4990,4990,4990,0
|
|
20250103,110100,55521330,4990,4990,4990,4990,0
|
|
20250103,110000,55521330,4990,4990,4990,4990,1
|
|
20250103,105900,55516340,4970,4970,4970,4970,0
|
|
20250103,105800,55516340,4970,4970,4970,4970,0
|
|
20250103,105700,55516340,4970,4970,4970,4970,0
|
|
20250103,105600,55516340,4970,4970,4970,4970,0
|
|
20250103,105500,55516340,4970,4970,4970,4970,0
|
|
20250103,105400,55516340,4970,4970,4970,4970,0
|
|
20250103,105300,55516340,4970,4970,4970,4970,0
|
|
20250103,105200,55516340,4970,4970,4970,4970,0
|
|
20250103,105100,55516340,4970,4970,4970,4970,0
|
|
20250103,105000,55516340,4970,4970,4970,4970,563
|
|
20250103,104900,52718230,4970,4980,4980,4970,11
|
|
20250103,104800,52663550,4985,4985,4985,4985,0
|
|
20250103,104700,52663550,4985,4985,4985,4985,0
|
|
20250103,104600,52663550,4985,4985,4985,4985,0
|
|
20250103,104500,52663550,4985,4985,4985,4985,50
|
|
20250103,104400,52414300,4985,4985,4985,4985,0
|
|
20250103,104300,52414300,4985,4985,4985,4985,0
|
|
20250103,104200,52414300,4985,4985,4985,4985,0
|
|
20250103,104100,52414300,4985,4985,4985,4985,0
|
|
20250103,104000,52414300,4985,4985,4985,4985,0
|
|
20250103,103900,52414300,4985,4985,4985,4985,30
|
|
20250103,103800,52264750,4985,4985,4985,4985,0
|
|
20250103,103700,52264750,4985,4985,4985,4985,0
|
|
20250103,103600,52264750,4985,4970,4985,4970,4500
|
|
20250103,103500,29833255,4970,4970,4970,4970,0
|
|
20250103,103400,29833255,4970,4970,4970,4970,0
|
|
20250103,103300,29833255,4970,4970,4970,4970,0
|
|
20250103,103200,29833255,4970,4965,4970,4965,65
|
|
20250103,103100,29510455,4965,4965,4965,4965,0
|
|
20250103,103000,29510455,4965,4970,4970,4965,21
|
|
20250103,102900,29406090,4970,4970,4970,4970,530
|
|
20250103,102800,26771990,4970,4970,4970,4970,0
|
|
20250103,102700,26771990,4970,4970,4970,4970,0
|
|
20250103,102600,26771990,4970,4970,4970,4970,0
|
|
20250103,102500,26771990,4970,4970,4970,4970,0
|
|
20250103,102400,26771990,4970,4970,4970,4970,7
|
|
20250103,102300,26737200,4970,4970,4970,4970,1
|
|
20250103,102200,26732230,4970,4970,4970,4970,53
|
|
20250103,102100,26468820,4970,4970,4970,4970,0
|
|
20250103,102000,26468820,4970,4970,4970,4970,2
|
|
20250103,101900,26458880,4970,4970,4970,4970,0
|
|
20250103,101800,26458880,4970,4970,4970,4970,0
|
|
20250103,101700,26458880,4970,4980,4980,4970,80
|
|
20250103,101600,26061260,4985,4985,4985,4985,0
|
|
20250103,101500,26061260,4985,4980,4985,4980,15
|
|
20250103,101400,25986525,4970,4970,4970,4970,0
|
|
20250103,101300,25986525,4970,4975,4975,4970,55
|
|
20250103,101200,25713170,4985,4985,4985,4985,20
|
|
20250103,101100,25613470,4985,4985,4985,4985,0
|
|
20250103,101000,25613470,4985,4985,4985,4985,0
|
|
20250103,100900,25613470,4985,4985,4985,4985,1
|
|
20250103,100800,25608485,4990,4990,4990,4990,2
|
|
20250103,100700,25598505,4990,4990,4990,4990,0
|
|
20250103,100600,25598505,4990,4990,4990,4990,2
|
|
20250103,100500,25588525,4990,4990,4990,4990,1
|
|
20250103,100400,25583535,4965,4965,4965,4965,0
|
|
20250103,100300,25583535,4965,4965,4965,4965,0
|
|
20250103,100200,25583535,4965,4965,4965,4965,0
|
|
20250103,100100,25583535,4965,4965,4965,4965,0
|
|
20250103,100000,25583535,4965,4965,4965,4965,0
|
|
20250103,095900,25583535,4965,4965,4965,4965,0
|
|
20250103,095800,25583535,4965,4965,4965,4965,291
|
|
20250103,095700,24138720,4965,4965,4965,4965,1449
|
|
20250103,095600,16944435,4965,4980,4980,4965,1307
|
|
20250103,095500,10445780,4985,4985,4985,4985,133
|
|
20250103,095400,9782775,4985,4985,4985,4985,0
|
|
20250103,095300,9782775,4985,4985,4985,4985,0
|
|
20250103,095200,9782775,4985,4985,4985,4985,100
|
|
20250103,095100,9284275,4980,4980,4980,4980,0
|
|
20250103,095000,9284275,4980,4980,4980,4980,0
|
|
20250103,094900,9284275,4980,4980,4980,4980,5
|
|
20250103,094800,9259375,4985,4985,4985,4985,5
|
|
20250103,094700,9234450,4985,4985,4985,4985,0
|
|
20250103,094600,9234450,4985,4980,4985,4980,541
|
|
20250103,094500,6538885,4980,4980,4980,4980,5
|
|
20250103,094400,6513985,4980,4980,4980,4980,104
|
|
20250103,094300,5996065,4980,4980,4980,4980,1
|
|
20250103,094200,5991085,4975,4980,4980,4975,3
|
|
20250103,094100,5976150,4980,4980,4980,4980,0
|
|
20250103,094000,5976150,4980,4980,4980,4980,0
|
|
20250103,093900,5976150,4980,4980,4980,4980,0
|
|
20250103,093800,5976150,4980,4980,4980,4980,1
|
|
20250103,093700,5971170,4990,4990,4990,4990,0
|
|
20250103,093600,5971170,4990,4990,4990,4990,0
|
|
20250103,093500,5971170,4990,4990,4990,4990,0
|
|
20250103,093400,5971170,4990,4990,4990,4990,0
|
|
20250103,093300,5971170,4990,4990,4990,4990,0
|
|
20250103,093200,5971170,4990,4990,4990,4990,0
|
|
20250103,093100,5971170,4990,4990,4990,4990,0
|
|
20250103,093000,5971170,4990,4990,4990,4990,10
|
|
20250103,092900,5921270,4995,4995,4995,4995,0
|
|
20250103,092800,5921270,4995,4995,4995,4995,0
|
|
20250103,092700,5921270,4995,4995,4995,4995,0
|
|
20250103,092600,5921270,4995,4995,4995,4995,0
|
|
20250103,092500,5921270,4995,4995,4995,4995,0
|
|
20250103,092400,5921270,4995,4995,4995,4995,0
|
|
20250103,092300,5921270,4995,4995,4995,4995,0
|
|
20250103,092200,5921270,4995,4995,4995,4995,0
|
|
20250103,092100,5921270,4995,4990,4995,4990,228
|
|
20250103,092000,4783455,4990,4990,4990,4990,1
|
|
20250103,091900,4778465,4990,4990,4990,4990,400
|
|
20250103,091800,2782465,4990,4990,4990,4990,0
|
|
20250103,091700,2782465,4990,4990,4990,4990,7
|
|
20250103,091600,2747535,4990,4990,4990,4990,0
|
|
20250103,091500,2747535,4990,4990,4990,4990,0
|
|
20250103,091400,2747535,4990,4990,4990,4990,0
|
|
20250103,091300,2747535,4990,4990,4990,4990,0
|
|
20250103,091200,2747535,4990,4990,4990,4990,5
|
|
20250103,091100,2722585,4995,4995,4995,4995,6
|
|
20250103,091000,2692615,4995,4990,4995,4990,40
|
|
20250103,090900,2492835,4950,4990,4990,4950,64
|
|
20250103,090800,2175830,4995,4970,4995,4970,40
|
|
20250103,090700,1976220,4970,4970,4970,4970,3
|
|
20250103,090600,1961310,4970,4970,4970,4970,0
|
|
20250103,090500,1961310,4970,4960,4970,4960,151
|
|
20250103,090400,1211550,4950,4950,4950,4950,5
|
|
20250103,090300,1186800,4945,4945,4945,4945,0
|
|
20250103,090200,1186800,4945,4945,4945,4945,0
|
|
20250103,090100,1186800,4945,4945,4945,4945,1
|
|
20250103,090000,1181855,4945,4945,4945,4945,239
|