694 lines
32 KiB
CSV
694 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,203100,112240265,5040,5040,5040,5040,643
|
|
20250106,203000,112240265,5040,5040,5040,5040,0
|
|
20250106,202900,112240265,5040,5040,5040,5040,0
|
|
20250106,202800,112240265,5040,5040,5040,5040,0
|
|
20250106,202700,112240265,5040,5040,5040,5040,0
|
|
20250106,202600,112240265,5040,5040,5040,5040,0
|
|
20250106,202500,112240265,5040,5040,5040,5040,0
|
|
20250106,202400,112240265,5040,5040,5040,5040,0
|
|
20250106,202300,112240265,5040,5040,5040,5040,0
|
|
20250106,202200,112240265,5040,5040,5040,5040,0
|
|
20250106,202100,112240265,5040,5040,5040,5040,0
|
|
20250106,202000,112240265,5040,5040,5040,5040,0
|
|
20250106,201900,112240265,5040,5040,5040,5040,0
|
|
20250106,201800,112240265,5040,5040,5040,5040,0
|
|
20250106,201700,112240265,5040,5040,5040,5040,0
|
|
20250106,201600,112240265,5040,5040,5040,5040,0
|
|
20250106,201500,112240265,5040,5040,5040,5040,0
|
|
20250106,201400,112240265,5040,5040,5040,5040,0
|
|
20250106,201300,112240265,5040,5040,5040,5040,0
|
|
20250106,201200,112240265,5040,5040,5040,5040,0
|
|
20250106,201100,112240265,5040,5040,5040,5040,0
|
|
20250106,201000,112240265,5040,5040,5040,5040,0
|
|
20250106,200900,112240265,5040,5040,5040,5040,0
|
|
20250106,200800,112240265,5040,5040,5040,5040,0
|
|
20250106,200700,112240265,5040,5040,5040,5040,0
|
|
20250106,200600,112240265,5040,5040,5040,5040,0
|
|
20250106,200500,112240265,5040,5040,5040,5040,0
|
|
20250106,200400,112240265,5040,5040,5040,5040,0
|
|
20250106,200300,112240265,5040,5040,5040,5040,0
|
|
20250106,200200,112240265,5040,5040,5040,5040,0
|
|
20250106,200100,112240265,5040,5040,5040,5040,643
|
|
20250106,200000,112240265,5040,5040,5040,5040,0
|
|
20250106,195900,112240265,5040,5040,5040,5040,0
|
|
20250106,195800,112240265,5040,5040,5040,5040,0
|
|
20250106,195700,112240265,5040,5040,5040,5040,0
|
|
20250106,195600,112240265,5040,5040,5040,5040,0
|
|
20250106,195500,112240265,5040,5040,5040,5040,0
|
|
20250106,195400,112240265,5040,5040,5040,5040,0
|
|
20250106,195300,112240265,5040,5040,5040,5040,0
|
|
20250106,195200,112240265,5040,5040,5040,5040,0
|
|
20250106,195100,112240265,5040,5040,5040,5040,0
|
|
20250106,195000,112240265,5040,5040,5040,5040,0
|
|
20250106,194900,112240265,5040,5040,5040,5040,0
|
|
20250106,194800,112240265,5040,5040,5040,5040,0
|
|
20250106,194700,112240265,5040,5040,5040,5040,0
|
|
20250106,194600,112240265,5040,5040,5040,5040,0
|
|
20250106,194500,112240265,5040,5040,5040,5040,0
|
|
20250106,194400,112240265,5040,5040,5040,5040,0
|
|
20250106,194300,112240265,5040,5040,5040,5040,0
|
|
20250106,194200,112240265,5040,5040,5040,5040,0
|
|
20250106,194100,112240265,5040,5040,5040,5040,0
|
|
20250106,194000,112240265,5040,5040,5040,5040,0
|
|
20250106,193900,112240265,5040,5040,5040,5040,0
|
|
20250106,193800,112240265,5040,5040,5040,5040,0
|
|
20250106,193700,112240265,5040,5040,5040,5040,0
|
|
20250106,193600,112240265,5040,5040,5040,5040,0
|
|
20250106,193500,112240265,5040,5040,5040,5040,0
|
|
20250106,193400,112240265,5040,5040,5040,5040,0
|
|
20250106,193300,112240265,5040,5040,5040,5040,0
|
|
20250106,193200,112240265,5040,5040,5040,5040,0
|
|
20250106,193100,112240265,5040,5040,5040,5040,643
|
|
20250106,193000,112240265,5040,5040,5040,5040,0
|
|
20250106,192900,112240265,5040,5040,5040,5040,0
|
|
20250106,192800,112240265,5040,5040,5040,5040,0
|
|
20250106,192700,112240265,5040,5040,5040,5040,0
|
|
20250106,192600,112240265,5040,5040,5040,5040,0
|
|
20250106,192500,112240265,5040,5040,5040,5040,0
|
|
20250106,192400,112240265,5040,5040,5040,5040,0
|
|
20250106,192300,112240265,5040,5040,5040,5040,0
|
|
20250106,192200,112240265,5040,5040,5040,5040,0
|
|
20250106,192100,112240265,5040,5040,5040,5040,0
|
|
20250106,192000,112240265,5040,5040,5040,5040,0
|
|
20250106,191900,112240265,5040,5040,5040,5040,0
|
|
20250106,191800,112240265,5040,5040,5040,5040,0
|
|
20250106,191700,112240265,5040,5040,5040,5040,0
|
|
20250106,191600,112240265,5040,5040,5040,5040,0
|
|
20250106,191500,112240265,5040,5040,5040,5040,0
|
|
20250106,191400,112240265,5040,5040,5040,5040,0
|
|
20250106,191300,112240265,5040,5040,5040,5040,0
|
|
20250106,191200,112240265,5040,5040,5040,5040,0
|
|
20250106,191100,112240265,5040,5040,5040,5040,0
|
|
20250106,191000,112240265,5040,5040,5040,5040,0
|
|
20250106,190900,112240265,5040,5040,5040,5040,0
|
|
20250106,190800,112240265,5040,5040,5040,5040,0
|
|
20250106,190700,112240265,5040,5040,5040,5040,0
|
|
20250106,190600,112240265,5040,5040,5040,5040,0
|
|
20250106,190500,112240265,5040,5040,5040,5040,0
|
|
20250106,190400,112240265,5040,5040,5040,5040,0
|
|
20250106,190300,112240265,5040,5040,5040,5040,0
|
|
20250106,190200,112240265,5040,5040,5040,5040,0
|
|
20250106,190100,112240265,5040,5040,5040,5040,643
|
|
20250106,190000,112240265,5040,5040,5040,5040,0
|
|
20250106,185900,112240265,5040,5040,5040,5040,0
|
|
20250106,185800,112240265,5040,5040,5040,5040,0
|
|
20250106,185700,112240265,5040,5040,5040,5040,0
|
|
20250106,185600,112240265,5040,5040,5040,5040,0
|
|
20250106,185500,112240265,5040,5040,5040,5040,0
|
|
20250106,185400,112240265,5040,5040,5040,5040,0
|
|
20250106,185300,112240265,5040,5040,5040,5040,0
|
|
20250106,185200,112240265,5040,5040,5040,5040,0
|
|
20250106,185100,112240265,5040,5040,5040,5040,0
|
|
20250106,185000,112240265,5040,5040,5040,5040,0
|
|
20250106,184900,112240265,5040,5040,5040,5040,0
|
|
20250106,184800,112240265,5040,5040,5040,5040,0
|
|
20250106,184700,112240265,5040,5040,5040,5040,0
|
|
20250106,184600,112240265,5040,5040,5040,5040,0
|
|
20250106,184500,112240265,5040,5040,5040,5040,0
|
|
20250106,184400,112240265,5040,5040,5040,5040,0
|
|
20250106,184300,112240265,5040,5040,5040,5040,0
|
|
20250106,184200,112240265,5040,5040,5040,5040,0
|
|
20250106,184100,112240265,5040,5040,5040,5040,0
|
|
20250106,184000,112240265,5040,5040,5040,5040,0
|
|
20250106,183900,112240265,5040,5040,5040,5040,0
|
|
20250106,183800,112240265,5040,5040,5040,5040,0
|
|
20250106,183700,112240265,5040,5040,5040,5040,0
|
|
20250106,183600,112240265,5040,5040,5040,5040,0
|
|
20250106,183500,112240265,5040,5040,5040,5040,0
|
|
20250106,183400,112240265,5040,5040,5040,5040,0
|
|
20250106,183300,112240265,5040,5040,5040,5040,0
|
|
20250106,183200,112240265,5040,5040,5040,5040,0
|
|
20250106,183100,112240265,5040,5040,5040,5040,643
|
|
20250106,183000,112240265,5040,5040,5040,5040,0
|
|
20250106,182900,112240265,5040,5040,5040,5040,0
|
|
20250106,182800,112240265,5040,5040,5040,5040,0
|
|
20250106,182700,112240265,5040,5040,5040,5040,0
|
|
20250106,182600,112240265,5040,5040,5040,5040,0
|
|
20250106,182500,112240265,5040,5040,5040,5040,0
|
|
20250106,182400,112240265,5040,5040,5040,5040,0
|
|
20250106,182300,112240265,5040,5040,5040,5040,0
|
|
20250106,182200,112240265,5040,5040,5040,5040,0
|
|
20250106,182100,112240265,5040,5040,5040,5040,0
|
|
20250106,182000,112240265,5040,5040,5040,5040,0
|
|
20250106,181900,112240265,5040,5040,5040,5040,0
|
|
20250106,181800,112240265,5040,5040,5040,5040,0
|
|
20250106,181700,112240265,5040,5040,5040,5040,0
|
|
20250106,181600,112240265,5040,5040,5040,5040,0
|
|
20250106,181500,112240265,5040,5040,5040,5040,0
|
|
20250106,181400,112240265,5040,5040,5040,5040,0
|
|
20250106,181300,112240265,5040,5040,5040,5040,0
|
|
20250106,181200,112240265,5040,5040,5040,5040,0
|
|
20250106,181100,112240265,5040,5040,5040,5040,0
|
|
20250106,181000,112240265,5040,5040,5040,5040,0
|
|
20250106,180900,112240265,5040,5040,5040,5040,0
|
|
20250106,180800,112240265,5040,5040,5040,5040,0
|
|
20250106,180700,112240265,5040,5040,5040,5040,0
|
|
20250106,180600,112240265,5040,5040,5040,5040,0
|
|
20250106,180500,112240265,5040,5040,5040,5040,0
|
|
20250106,180400,112240265,5040,5040,5040,5040,0
|
|
20250106,180300,112240265,5040,5040,5040,5040,0
|
|
20250106,180200,112240265,5040,5040,5040,5040,0
|
|
20250106,180100,112240265,5040,5040,5040,5040,643
|
|
20250106,180000,112240265,5040,5040,5040,5040,0
|
|
20250106,175900,112240265,5040,5040,5040,5040,0
|
|
20250106,175800,112240265,5040,5040,5040,5040,0
|
|
20250106,175700,112240265,5040,5040,5040,5040,0
|
|
20250106,175600,112240265,5040,5040,5040,5040,0
|
|
20250106,175500,112240265,5040,5040,5040,5040,0
|
|
20250106,175400,112240265,5040,5040,5040,5040,0
|
|
20250106,175300,112240265,5040,5040,5040,5040,0
|
|
20250106,175200,112240265,5040,5040,5040,5040,0
|
|
20250106,175100,112240265,5040,5040,5040,5040,0
|
|
20250106,175000,112240265,5040,5040,5040,5040,0
|
|
20250106,174900,112240265,5040,5040,5040,5040,0
|
|
20250106,174800,112240265,5040,5040,5040,5040,0
|
|
20250106,174700,112240265,5040,5040,5040,5040,0
|
|
20250106,174600,112240265,5040,5040,5040,5040,0
|
|
20250106,174500,112240265,5040,5040,5040,5040,0
|
|
20250106,174400,112240265,5040,5040,5040,5040,0
|
|
20250106,174300,112240265,5040,5040,5040,5040,0
|
|
20250106,174200,112240265,5040,5040,5040,5040,0
|
|
20250106,174100,112240265,5040,5040,5040,5040,0
|
|
20250106,174000,112240265,5040,5040,5040,5040,0
|
|
20250106,173900,112240265,5040,5040,5040,5040,0
|
|
20250106,173800,112240265,5040,5040,5040,5040,0
|
|
20250106,173700,112240265,5040,5040,5040,5040,0
|
|
20250106,173600,112240265,5040,5040,5040,5040,0
|
|
20250106,173500,112240265,5040,5040,5040,5040,0
|
|
20250106,173400,112240265,5040,5040,5040,5040,0
|
|
20250106,173300,112240265,5040,5040,5040,5040,0
|
|
20250106,173200,112240265,5040,5040,5040,5040,0
|
|
20250106,173100,112240265,5040,5040,5040,5040,643
|
|
20250106,173000,112240265,5040,5040,5040,5040,0
|
|
20250106,172900,112240265,5040,5040,5040,5040,0
|
|
20250106,172800,112240265,5040,5040,5040,5040,0
|
|
20250106,172700,112240265,5040,5040,5040,5040,0
|
|
20250106,172600,112240265,5040,5040,5040,5040,0
|
|
20250106,172500,112240265,5040,5040,5040,5040,0
|
|
20250106,172400,112240265,5040,5040,5040,5040,0
|
|
20250106,172300,112240265,5040,5040,5040,5040,0
|
|
20250106,172200,112240265,5040,5040,5040,5040,0
|
|
20250106,172100,112240265,5040,5040,5040,5040,0
|
|
20250106,172000,112240265,5040,5040,5040,5040,0
|
|
20250106,171900,112240265,5040,5040,5040,5040,0
|
|
20250106,171800,112240265,5040,5040,5040,5040,0
|
|
20250106,171700,112240265,5040,5040,5040,5040,0
|
|
20250106,171600,112240265,5040,5040,5040,5040,0
|
|
20250106,171500,112240265,5040,5040,5040,5040,0
|
|
20250106,171400,112240265,5040,5040,5040,5040,0
|
|
20250106,171300,112240265,5040,5040,5040,5040,0
|
|
20250106,171200,112240265,5040,5040,5040,5040,0
|
|
20250106,171100,112240265,5040,5040,5040,5040,0
|
|
20250106,171000,112240265,5040,5040,5040,5040,0
|
|
20250106,170900,112240265,5040,5040,5040,5040,0
|
|
20250106,170800,112240265,5040,5040,5040,5040,0
|
|
20250106,170700,112240265,5040,5040,5040,5040,0
|
|
20250106,170600,112240265,5040,5040,5040,5040,0
|
|
20250106,170500,112240265,5040,5040,5040,5040,0
|
|
20250106,170400,112240265,5040,5040,5040,5040,0
|
|
20250106,170300,112240265,5040,5040,5040,5040,0
|
|
20250106,170200,112240265,5040,5040,5040,5040,0
|
|
20250106,170100,112240265,5040,5040,5040,5040,643
|
|
20250106,170000,112240265,5040,5040,5040,5040,0
|
|
20250106,165900,112240265,5040,5040,5040,5040,0
|
|
20250106,165800,112240265,5040,5040,5040,5040,0
|
|
20250106,165700,112240265,5040,5040,5040,5040,0
|
|
20250106,165600,112240265,5040,5040,5040,5040,0
|
|
20250106,165500,112240265,5040,5040,5040,5040,0
|
|
20250106,165400,112240265,5040,5040,5040,5040,0
|
|
20250106,165300,112240265,5040,5040,5040,5040,0
|
|
20250106,165200,112240265,5040,5040,5040,5040,0
|
|
20250106,165100,112240265,5040,5040,5040,5040,0
|
|
20250106,165000,112240265,5040,5040,5040,5040,0
|
|
20250106,164900,112240265,5040,5040,5040,5040,0
|
|
20250106,164800,112240265,5040,5040,5040,5040,0
|
|
20250106,164700,112240265,5040,5040,5040,5040,0
|
|
20250106,164600,112240265,5040,5040,5040,5040,0
|
|
20250106,164500,112240265,5040,5040,5040,5040,0
|
|
20250106,164400,112240265,5040,5040,5040,5040,0
|
|
20250106,164300,112240265,5040,5040,5040,5040,0
|
|
20250106,164200,112240265,5040,5040,5040,5040,0
|
|
20250106,164100,112240265,5040,5040,5040,5040,0
|
|
20250106,164000,112240265,5040,5040,5040,5040,0
|
|
20250106,163900,112240265,5040,5040,5040,5040,0
|
|
20250106,163800,112240265,5040,5040,5040,5040,0
|
|
20250106,163700,112240265,5040,5040,5040,5040,0
|
|
20250106,163600,112240265,5040,5040,5040,5040,0
|
|
20250106,163500,112240265,5040,5040,5040,5040,0
|
|
20250106,163400,112240265,5040,5040,5040,5040,0
|
|
20250106,163300,112240265,5040,5040,5040,5040,0
|
|
20250106,163200,112240265,5040,5040,5040,5040,0
|
|
20250106,163100,112240265,5040,5040,5040,5040,643
|
|
20250106,163000,112240265,5040,5040,5040,5040,0
|
|
20250106,162900,112240265,5040,5040,5040,5040,0
|
|
20250106,162800,112240265,5040,5040,5040,5040,0
|
|
20250106,162700,112240265,5040,5040,5040,5040,0
|
|
20250106,162600,112240265,5040,5040,5040,5040,0
|
|
20250106,162500,112240265,5040,5040,5040,5040,0
|
|
20250106,162400,112240265,5040,5040,5040,5040,0
|
|
20250106,162300,112240265,5040,5040,5040,5040,0
|
|
20250106,162200,112240265,5040,5040,5040,5040,0
|
|
20250106,162100,112240265,5040,5040,5040,5040,0
|
|
20250106,162000,112240265,5040,5040,5040,5040,0
|
|
20250106,161900,112240265,5040,5040,5040,5040,0
|
|
20250106,161800,112240265,5040,5040,5040,5040,0
|
|
20250106,161700,112240265,5040,5040,5040,5040,0
|
|
20250106,161600,112240265,5040,5040,5040,5040,0
|
|
20250106,161500,112240265,5040,5040,5040,5040,0
|
|
20250106,161400,112240265,5040,5040,5040,5040,0
|
|
20250106,161300,112240265,5040,5040,5040,5040,0
|
|
20250106,161200,112240265,5040,5040,5040,5040,0
|
|
20250106,161100,112240265,5040,5040,5040,5040,0
|
|
20250106,161000,112240265,5040,5040,5040,5040,0
|
|
20250106,160900,112240265,5040,5040,5040,5040,0
|
|
20250106,160800,112240265,5040,5040,5040,5040,0
|
|
20250106,160700,112240265,5040,5040,5040,5040,0
|
|
20250106,160600,112240265,5040,5040,5040,5040,0
|
|
20250106,160500,112240265,5040,5040,5040,5040,0
|
|
20250106,160400,112240265,5040,5040,5040,5040,0
|
|
20250106,160300,112240265,5040,5040,5040,5040,0
|
|
20250106,160200,112240265,5040,5040,5040,5040,0
|
|
20250106,160100,112240265,5040,5040,5040,5040,643
|
|
20250106,160000,112240265,5040,5040,5040,5040,0
|
|
20250106,155900,112240265,5040,5040,5040,5040,0
|
|
20250106,155800,112240265,5040,5040,5040,5040,0
|
|
20250106,155700,112240265,5040,5040,5040,5040,0
|
|
20250106,155600,112240265,5040,5040,5040,5040,0
|
|
20250106,155500,112240265,5040,5040,5040,5040,0
|
|
20250106,155400,112240265,5040,5040,5040,5040,0
|
|
20250106,155300,112240265,5040,5040,5040,5040,0
|
|
20250106,155200,112240265,5040,5040,5040,5040,0
|
|
20250106,155100,112240265,5040,5040,5040,5040,0
|
|
20250106,155000,112240265,5040,5040,5040,5040,0
|
|
20250106,154900,112240265,5040,5040,5040,5040,0
|
|
20250106,154800,112240265,5040,5040,5040,5040,0
|
|
20250106,154700,112240265,5040,5040,5040,5040,0
|
|
20250106,154600,112240265,5040,5040,5040,5040,0
|
|
20250106,154500,112240265,5040,5040,5040,5040,0
|
|
20250106,154400,112240265,5040,5040,5040,5040,0
|
|
20250106,154300,112240265,5040,5040,5040,5040,0
|
|
20250106,154200,112240265,5040,5040,5040,5040,0
|
|
20250106,154100,112240265,5040,5040,5040,5040,0
|
|
20250106,154000,112240265,5040,5040,5040,5040,0
|
|
20250106,153900,112240265,5040,5040,5040,5040,0
|
|
20250106,153800,112240265,5040,5040,5040,5040,0
|
|
20250106,153700,112240265,5040,5040,5040,5040,0
|
|
20250106,153600,112240265,5040,5040,5040,5040,0
|
|
20250106,153500,112240265,5040,5040,5040,5040,0
|
|
20250106,153400,112240265,5040,5040,5040,5040,0
|
|
20250106,153300,112240265,5040,5040,5040,5040,0
|
|
20250106,153200,112240265,5040,5040,5040,5040,0
|
|
20250106,153100,112240265,5040,5040,5040,5040,643
|
|
20250106,153000,112240265,5040,5040,5040,5040,643
|
|
20250106,152900,108999545,5030,5030,5030,5030,0
|
|
20250106,152800,108999545,5030,5030,5030,5030,0
|
|
20250106,152700,108999545,5030,5030,5030,5030,0
|
|
20250106,152600,108999545,5030,5030,5030,5030,0
|
|
20250106,152500,108999545,5030,5030,5030,5030,0
|
|
20250106,152400,108999545,5030,5030,5030,5030,0
|
|
20250106,152300,108999545,5030,5030,5030,5030,0
|
|
20250106,152200,108999545,5030,5030,5030,5030,0
|
|
20250106,152100,108999545,5030,5030,5030,5030,0
|
|
20250106,152000,108999545,5030,5030,5030,5030,0
|
|
20250106,151900,108999545,5030,5030,5030,5030,5
|
|
20250106,151800,108974395,5030,5030,5030,5030,0
|
|
20250106,151700,108974395,5030,5030,5030,5030,5
|
|
20250106,151600,108949245,5030,5030,5030,5030,0
|
|
20250106,151500,108949245,5030,5030,5030,5030,0
|
|
20250106,151400,108949245,5030,5030,5030,5030,14
|
|
20250106,151300,108878825,5030,5030,5030,5030,190
|
|
20250106,151200,107923125,5030,5030,5030,5030,500
|
|
20250106,151100,105408125,5030,5030,5030,5030,0
|
|
20250106,151000,105408125,5030,5040,5040,5030,407
|
|
20250106,150900,103356915,5030,5030,5030,5030,252
|
|
20250106,150800,102089355,5030,5030,5030,5030,242
|
|
20250106,150700,100872095,5010,5010,5010,5010,0
|
|
20250106,150600,100872095,5010,5010,5010,5010,0
|
|
20250106,150500,100872095,5010,5010,5010,5010,0
|
|
20250106,150400,100872095,5010,5010,5010,5010,320
|
|
20250106,150300,99268895,5010,5020,5020,5010,319
|
|
20250106,150200,97668375,5030,5030,5030,5030,0
|
|
20250106,150100,97668375,5030,5030,5030,5030,0
|
|
20250106,150000,97668375,5030,5030,5030,5030,0
|
|
20250106,145900,97668375,5030,5030,5030,5030,2
|
|
20250106,145800,97658315,5040,5040,5040,5040,0
|
|
20250106,145700,97658315,5040,5040,5040,5040,2
|
|
20250106,145600,97648235,5040,5040,5040,5040,0
|
|
20250106,145500,97648235,5040,5040,5040,5040,100
|
|
20250106,145400,97144235,5040,5040,5040,5040,0
|
|
20250106,145300,97144235,5040,5040,5040,5040,1
|
|
20250106,145200,97139195,5040,5040,5040,5040,0
|
|
20250106,145100,97139195,5040,5040,5040,5040,0
|
|
20250106,145000,97139195,5040,5040,5040,5040,0
|
|
20250106,144900,97139195,5040,5040,5040,5040,0
|
|
20250106,144800,97139195,5040,5040,5040,5040,0
|
|
20250106,144700,97139195,5040,5040,5040,5040,0
|
|
20250106,144600,97139195,5040,5030,5040,5030,557
|
|
20250106,144500,94337145,5030,5030,5030,5030,3
|
|
20250106,144400,94322055,5030,5030,5030,5030,0
|
|
20250106,144300,94322055,5030,5030,5030,5030,44
|
|
20250106,144200,94100735,5040,5040,5040,5040,0
|
|
20250106,144100,94100735,5040,5040,5040,5040,0
|
|
20250106,144000,94100735,5040,5040,5040,5040,30
|
|
20250106,143900,93949535,5040,5040,5040,5040,3
|
|
20250106,143800,93934415,5030,5030,5030,5030,0
|
|
20250106,143700,93934415,5030,5030,5030,5030,5
|
|
20250106,143600,93909265,5030,5030,5030,5030,6
|
|
20250106,143500,93879085,5030,5030,5030,5030,0
|
|
20250106,143400,93879085,5030,5030,5030,5030,0
|
|
20250106,143300,93879085,5030,5030,5030,5030,100
|
|
20250106,143200,93376085,5030,5030,5030,5030,0
|
|
20250106,143100,93376085,5030,5030,5030,5030,4
|
|
20250106,143000,93355965,5020,5020,5020,5020,0
|
|
20250106,142900,93355965,5020,5020,5020,5020,0
|
|
20250106,142800,93355965,5020,5020,5020,5020,114
|
|
20250106,142700,92783685,5020,5020,5020,5020,29
|
|
20250106,142600,92638105,5040,5040,5040,5040,0
|
|
20250106,142500,92638105,5040,5040,5040,5040,0
|
|
20250106,142400,92638105,5040,5040,5040,5040,0
|
|
20250106,142300,92638105,5040,5040,5040,5040,1
|
|
20250106,142200,92633065,5040,5040,5040,5040,0
|
|
20250106,142100,92633065,5040,5040,5040,5040,1
|
|
20250106,142000,92628025,5030,5030,5030,5030,0
|
|
20250106,141900,92628025,5030,5020,5030,5020,1501
|
|
20250106,141800,85082985,5010,5010,5010,5010,0
|
|
20250106,141700,85082985,5010,5010,5010,5010,0
|
|
20250106,141600,85082985,5010,5010,5010,5010,0
|
|
20250106,141500,85082985,5010,5010,5010,5010,0
|
|
20250106,141400,85082985,5010,5010,5010,5010,0
|
|
20250106,141300,85082985,5010,5010,5010,5010,0
|
|
20250106,141200,85082985,5010,5010,5010,5010,0
|
|
20250106,141100,85082985,5010,5010,5010,5010,0
|
|
20250106,141000,85082985,5010,5010,5010,5010,0
|
|
20250106,140900,85082985,5010,5010,5010,5010,0
|
|
20250106,140800,85082985,5010,5010,5010,5010,0
|
|
20250106,140700,85082985,5010,5010,5010,5010,100
|
|
20250106,140600,84581985,5020,5020,5020,5020,0
|
|
20250106,140500,84581985,5020,5020,5020,5020,0
|
|
20250106,140400,84581985,5020,5020,5020,5020,0
|
|
20250106,140300,84581985,5020,5020,5020,5020,0
|
|
20250106,140200,84581985,5020,5020,5020,5020,0
|
|
20250106,140100,84581985,5020,5020,5020,5020,0
|
|
20250106,140000,84581985,5020,5020,5020,5020,0
|
|
20250106,135900,84581985,5020,5020,5020,5020,0
|
|
20250106,135800,84581985,5020,5020,5020,5020,0
|
|
20250106,135700,84581985,5020,5020,5020,5020,0
|
|
20250106,135600,84581985,5020,5020,5020,5020,0
|
|
20250106,135500,84581985,5020,5020,5020,5020,0
|
|
20250106,135400,84581985,5020,5020,5020,5020,0
|
|
20250106,135300,84581985,5020,5020,5020,5020,501
|
|
20250106,135200,82066965,5030,5030,5030,5030,0
|
|
20250106,135100,82066965,5030,5030,5030,5030,0
|
|
20250106,135000,82066965,5030,5030,5030,5030,0
|
|
20250106,134900,82066965,5030,5030,5030,5030,0
|
|
20250106,134800,82066965,5030,5030,5030,5030,0
|
|
20250106,134700,82066965,5030,5030,5030,5030,0
|
|
20250106,134600,82066965,5030,5020,5030,5020,10
|
|
20250106,134500,82016715,5030,5030,5030,5030,0
|
|
20250106,134400,82016715,5030,5030,5030,5030,2
|
|
20250106,134300,82006655,5020,5020,5020,5020,0
|
|
20250106,134200,82006655,5020,5020,5020,5020,0
|
|
20250106,134100,82006655,5020,5020,5020,5020,0
|
|
20250106,134000,82006655,5020,5020,5020,5020,0
|
|
20250106,133900,82006655,5020,5020,5020,5020,0
|
|
20250106,133800,82006655,5020,5020,5020,5020,0
|
|
20250106,133700,82006655,5020,5020,5020,5020,0
|
|
20250106,133600,82006655,5020,5020,5020,5020,0
|
|
20250106,133500,82006655,5020,5020,5020,5020,0
|
|
20250106,133400,82006655,5020,5020,5020,5020,0
|
|
20250106,133300,82006655,5020,5020,5020,5020,0
|
|
20250106,133200,82006655,5020,5020,5020,5020,0
|
|
20250106,133100,82006655,5020,5020,5020,5020,29
|
|
20250106,133000,81861075,5030,5030,5030,5030,0
|
|
20250106,132900,81861075,5030,5030,5030,5030,0
|
|
20250106,132800,81861075,5030,5030,5030,5020,22
|
|
20250106,132700,81750615,5020,5020,5020,5020,2
|
|
20250106,132600,81740575,5020,5020,5020,5020,482
|
|
20250106,132500,79320935,5020,5020,5020,5020,0
|
|
20250106,132400,79320935,5020,5020,5020,5020,1
|
|
20250106,132300,79315915,5010,5010,5010,5010,0
|
|
20250106,132200,79315915,5010,5010,5010,5010,0
|
|
20250106,132100,79315915,5010,5010,5010,5010,0
|
|
20250106,132000,79315915,5010,5010,5010,5010,0
|
|
20250106,131900,79315915,5010,5000,5010,5000,200
|
|
20250106,131800,78314915,5010,5010,5010,5010,0
|
|
20250106,131700,78314915,5010,5010,5010,5010,9
|
|
20250106,131600,78269825,5010,5010,5010,5010,0
|
|
20250106,131500,78269825,5010,5010,5010,5010,0
|
|
20250106,131400,78269825,5010,5010,5010,5010,0
|
|
20250106,131300,78269825,5010,5010,5010,5010,0
|
|
20250106,131200,78269825,5010,5010,5010,5010,18
|
|
20250106,131100,78179645,5010,5010,5010,5010,0
|
|
20250106,131000,78179645,5010,5010,5010,5010,0
|
|
20250106,130900,78179645,5010,5010,5010,5010,0
|
|
20250106,130800,78179645,5010,5010,5010,5010,0
|
|
20250106,130700,78179645,5010,5010,5010,5010,0
|
|
20250106,130600,78179645,5010,5010,5010,5010,0
|
|
20250106,130500,78179645,5010,5010,5010,5010,0
|
|
20250106,130400,78179645,5010,5010,5010,5010,0
|
|
20250106,130300,78179645,5010,5010,5010,5010,0
|
|
20250106,130200,78179645,5010,5010,5010,5010,0
|
|
20250106,130100,78179645,5010,5010,5010,5010,0
|
|
20250106,130000,78179645,5010,5010,5010,5010,0
|
|
20250106,125900,78179645,5010,5010,5010,5010,20
|
|
20250106,125800,78079445,5010,5010,5010,5010,0
|
|
20250106,125700,78079445,5010,5010,5010,5010,13
|
|
20250106,125600,78014315,5010,5010,5010,5010,0
|
|
20250106,125500,78014315,5010,5010,5010,5010,0
|
|
20250106,125400,78014315,5010,5010,5010,5010,72
|
|
20250106,125300,77653595,5010,5010,5010,5010,7
|
|
20250106,125200,77618525,5010,5010,5010,5010,65
|
|
20250106,125100,77292875,5000,5000,5000,5000,0
|
|
20250106,125000,77292875,5000,5000,5000,5000,0
|
|
20250106,124900,77292875,5000,5000,5000,5000,0
|
|
20250106,124800,77292875,5000,5000,5000,5000,0
|
|
20250106,124700,77292875,5000,5000,5000,5000,0
|
|
20250106,124600,77292875,5000,5000,5000,5000,0
|
|
20250106,124500,77292875,5000,5000,5000,5000,10
|
|
20250106,124400,77242875,5000,5000,5000,5000,0
|
|
20250106,124300,77242875,5000,5000,5000,5000,0
|
|
20250106,124200,77242875,5000,5000,5000,5000,0
|
|
20250106,124100,77242875,5000,5000,5000,5000,0
|
|
20250106,124000,77242875,5000,5000,5000,5000,200
|
|
20250106,123900,76242875,5000,5000,5000,5000,167
|
|
20250106,123800,75407875,5000,5000,5000,5000,33
|
|
20250106,123700,75242875,5000,5000,5000,5000,0
|
|
20250106,123600,75242875,5000,5000,5000,5000,0
|
|
20250106,123500,75242875,5000,5000,5000,5000,0
|
|
20250106,123400,75242875,5000,5000,5000,5000,5
|
|
20250106,123300,75217875,4990,4990,4990,4990,12
|
|
20250106,123200,75157995,4990,4990,4990,4990,0
|
|
20250106,123100,75157995,4990,4990,4990,4990,0
|
|
20250106,123000,75157995,4990,4990,4990,4990,0
|
|
20250106,122900,75157995,4990,4990,4990,4990,0
|
|
20250106,122800,75157995,4990,4990,4990,4990,0
|
|
20250106,122700,75157995,4990,4990,4990,4990,0
|
|
20250106,122600,75157995,4990,4990,4990,4990,0
|
|
20250106,122500,75157995,4990,4990,4990,4990,0
|
|
20250106,122400,75157995,4990,4990,4990,4990,0
|
|
20250106,122300,75157995,4990,4990,4990,4990,0
|
|
20250106,122200,75157995,4990,4990,4990,4990,0
|
|
20250106,122100,75157995,4990,4990,4990,4990,0
|
|
20250106,122000,75157995,4990,4990,4990,4990,0
|
|
20250106,121900,75157995,4990,4990,4990,4990,0
|
|
20250106,121800,75157995,4990,4990,4990,4990,0
|
|
20250106,121700,75157995,4990,4990,4990,4990,0
|
|
20250106,121600,75157995,4990,4990,4990,4990,0
|
|
20250106,121500,75157995,4990,4990,4990,4990,0
|
|
20250106,121400,75157995,4990,4990,4990,4990,0
|
|
20250106,121300,75157995,4990,4990,4990,4990,12
|
|
20250106,121200,75098115,5010,5010,5010,5010,0
|
|
20250106,121100,75098115,5010,5010,5010,5010,0
|
|
20250106,121000,75098115,5010,5010,5010,5010,0
|
|
20250106,120900,75098115,5010,5010,5010,5010,0
|
|
20250106,120800,75098115,5010,5010,5010,5010,0
|
|
20250106,120700,75098115,5010,5010,5010,5010,0
|
|
20250106,120600,75098115,5010,5010,5010,5010,0
|
|
20250106,120500,75098115,5010,5010,5010,5010,0
|
|
20250106,120400,75098115,5010,5010,5010,5010,20
|
|
20250106,120300,74997915,4990,4990,4990,4990,0
|
|
20250106,120200,74997915,4990,4990,4990,4990,0
|
|
20250106,120100,74997915,4990,4990,4990,4990,1
|
|
20250106,120000,74992925,4990,4990,4990,4990,0
|
|
20250106,115900,74992925,4990,4990,4990,4990,10
|
|
20250106,115800,74943025,5000,5000,5000,5000,0
|
|
20250106,115700,74943025,5000,5000,5000,5000,0
|
|
20250106,115600,74943025,5000,5000,5000,5000,0
|
|
20250106,115500,74943025,5000,5000,5000,5000,1
|
|
20250106,115400,74938025,5010,5010,5010,5010,0
|
|
20250106,115300,74938025,5010,5010,5010,5010,0
|
|
20250106,115200,74938025,5010,5010,5010,5010,100
|
|
20250106,115100,74437025,4990,4990,4990,4990,0
|
|
20250106,115000,74437025,4990,4990,4990,4990,0
|
|
20250106,114900,74437025,4990,4990,4990,4990,0
|
|
20250106,114800,74437025,4990,4990,4990,4990,0
|
|
20250106,114700,74437025,4990,4990,4990,4990,0
|
|
20250106,114600,74437025,4990,4990,4990,4990,0
|
|
20250106,114500,74437025,4990,4990,4990,4990,0
|
|
20250106,114400,74437025,4990,4990,4990,4990,0
|
|
20250106,114300,74437025,4990,4990,4990,4990,0
|
|
20250106,114200,74437025,4990,4990,4990,4990,0
|
|
20250106,114100,74437025,4990,4990,4990,4990,0
|
|
20250106,114000,74437025,4990,4990,4990,4990,0
|
|
20250106,113900,74437025,4990,4990,4990,4990,0
|
|
20250106,113800,74437025,4990,4990,4990,4990,0
|
|
20250106,113700,74437025,4990,4990,4990,4990,0
|
|
20250106,113600,74437025,4990,4990,4990,4990,0
|
|
20250106,113500,74437025,4990,4990,4990,4990,103
|
|
20250106,113400,73923055,4990,4990,4990,4990,0
|
|
20250106,113300,73923055,4990,4990,4990,4990,0
|
|
20250106,113200,73923055,4990,4990,4990,4990,4
|
|
20250106,113100,73903095,4990,4990,4990,4990,0
|
|
20250106,113000,73903095,4990,4990,4990,4990,0
|
|
20250106,112900,73903095,4990,4990,4990,4990,0
|
|
20250106,112800,73903095,4990,4990,4990,4990,0
|
|
20250106,112700,73903095,4990,4990,4990,4990,0
|
|
20250106,112600,73903095,4990,4990,4990,4990,0
|
|
20250106,112500,73903095,4990,4990,4990,4990,0
|
|
20250106,112400,73903095,4990,4990,4990,4990,0
|
|
20250106,112300,73903095,4990,4990,4990,4990,0
|
|
20250106,112200,73903095,4990,5000,5000,4990,50
|
|
20250106,112100,73653525,5010,5010,5010,5010,0
|
|
20250106,112000,73653525,5010,5010,5010,5010,0
|
|
20250106,111900,73653525,5010,5010,5010,5010,0
|
|
20250106,111800,73653525,5010,5010,5010,5010,0
|
|
20250106,111700,73653525,5010,5010,5010,5010,0
|
|
20250106,111600,73653525,5010,5010,5010,5010,60
|
|
20250106,111500,73352925,5010,5010,5010,5010,0
|
|
20250106,111400,73352925,5010,5010,5010,5010,50
|
|
20250106,111300,73102425,5010,5010,5010,5010,0
|
|
20250106,111200,73102425,5010,5010,5010,5010,2
|
|
20250106,111100,73092405,5000,5000,5000,5000,0
|
|
20250106,111000,73092405,5000,5000,5000,5000,25
|
|
20250106,110900,72967405,5000,5000,5000,5000,4
|
|
20250106,110800,72947405,5000,5000,5000,5000,0
|
|
20250106,110700,72947405,5000,4985,5000,4985,3280
|
|
20250106,110600,56568245,4985,4985,4985,4985,1508
|
|
20250106,110500,49050865,4980,4980,4980,4980,186
|
|
20250106,110400,48124585,4980,4980,4980,4980,828
|
|
20250106,110300,44001145,4985,4985,4985,4985,1
|
|
20250106,110200,43996160,4990,4990,4990,4990,0
|
|
20250106,110100,43996160,4990,4990,4990,4990,0
|
|
20250106,110000,43996160,4990,4990,4990,4990,0
|
|
20250106,105900,43996160,4990,4990,4990,4990,55
|
|
20250106,105800,43721710,4990,4990,4990,4990,0
|
|
20250106,105700,43721710,4990,4990,4990,4990,0
|
|
20250106,105600,43721710,4990,4990,4990,4990,0
|
|
20250106,105500,43721710,4990,4990,4990,4990,1
|
|
20250106,105400,43716720,4990,4990,4990,4990,30
|
|
20250106,105300,43567020,4995,4995,4995,4995,0
|
|
20250106,105200,43567020,4995,4995,4995,4995,0
|
|
20250106,105100,43567020,4995,4995,4995,4995,0
|
|
20250106,105000,43567020,4995,4995,4995,4995,0
|
|
20250106,104900,43567020,4995,4990,4995,4990,391
|
|
20250106,104800,41615660,4990,4990,4990,4990,4
|
|
20250106,104700,41595700,4985,4985,4985,4985,108
|
|
20250106,104600,41057320,4980,4980,4980,4980,0
|
|
20250106,104500,41057320,4980,4980,4980,4980,0
|
|
20250106,104400,41057320,4980,4980,4980,4980,29
|
|
20250106,104300,40912900,4985,4985,4985,4985,4
|
|
20250106,104200,40892960,4980,4980,4980,4980,2871
|
|
20250106,104100,26595380,4970,4970,4970,4970,5
|
|
20250106,104000,26570530,4980,4980,4980,4980,100
|
|
20250106,103900,26072530,4980,4980,4980,4980,0
|
|
20250106,103800,26072530,4980,4980,4980,4980,0
|
|
20250106,103700,26072530,4980,4980,4980,4980,0
|
|
20250106,103600,26072530,4980,4980,4980,4980,15
|
|
20250106,103500,25997830,4975,4975,4975,4975,0
|
|
20250106,103400,25997830,4975,4975,4975,4975,22
|
|
20250106,103300,25888380,4975,4975,4975,4975,325
|
|
20250106,103200,24271505,4975,4975,4975,4975,0
|
|
20250106,103100,24271505,4975,4975,4975,4975,44
|
|
20250106,103000,24052605,4975,4975,4975,4975,105
|
|
20250106,102900,23530230,4980,4980,4980,4980,16
|
|
20250106,102800,23450550,4970,4970,4970,4970,0
|
|
20250106,102700,23450550,4970,4970,4970,4970,0
|
|
20250106,102600,23450550,4970,4970,4970,4970,45
|
|
20250106,102500,23226900,4975,4975,4975,4975,0
|
|
20250106,102400,23226900,4975,4975,4975,4975,0
|
|
20250106,102300,23226900,4975,4975,4975,4975,501
|
|
20250106,102200,20734425,4980,4980,4980,4980,0
|
|
20250106,102100,20734425,4980,4980,4980,4980,0
|
|
20250106,102000,20734425,4980,4980,4980,4980,0
|
|
20250106,101900,20734425,4980,4980,4980,4980,0
|
|
20250106,101800,20734425,4980,4975,4980,4975,19
|
|
20250106,101700,20639810,4980,4980,4980,4980,1
|
|
20250106,101600,20634830,4980,4980,4980,4980,0
|
|
20250106,101500,20634830,4980,4980,4980,4980,0
|
|
20250106,101400,20634830,4980,4980,4980,4980,0
|
|
20250106,101300,20634830,4980,4980,4980,4980,92
|
|
20250106,101200,20176670,4980,4980,4980,4980,1
|
|
20250106,101100,20171690,4975,4975,4975,4975,14
|
|
20250106,101000,20102040,4975,4975,4975,4975,20
|
|
20250106,100900,20002540,4975,4975,4975,4975,0
|
|
20250106,100800,20002540,4975,4975,4975,4975,48
|
|
20250106,100700,19763740,4975,4980,4980,4975,12
|
|
20250106,100600,19703990,4985,4985,4985,4985,0
|
|
20250106,100500,19703990,4985,4985,4985,4985,0
|
|
20250106,100400,19703990,4985,4985,4985,4985,1
|
|
20250106,100300,19699005,4980,4980,4980,4980,0
|
|
20250106,100200,19699005,4980,4980,4980,4980,0
|
|
20250106,100100,19699005,4980,4980,4980,4980,0
|
|
20250106,100000,19699005,4980,4980,4980,4980,0
|
|
20250106,095900,19699005,4980,4980,4980,4980,0
|
|
20250106,095800,19699005,4980,4980,4980,4980,0
|
|
20250106,095700,19699005,4980,4980,4980,4980,0
|
|
20250106,095600,19699005,4980,4980,4980,4980,0
|
|
20250106,095500,19699005,4980,4980,4980,4980,0
|
|
20250106,095400,19699005,4980,4980,4980,4980,0
|
|
20250106,095300,19699005,4980,4980,4980,4980,0
|
|
20250106,095200,19699005,4980,4980,4980,4980,0
|
|
20250106,095100,19699005,4980,4980,4980,4980,0
|
|
20250106,095000,19699005,4980,4980,4980,4980,0
|
|
20250106,094900,19699005,4980,4980,4980,4980,1
|
|
20250106,094800,19694025,4980,4980,4980,4980,5
|
|
20250106,094700,19669125,4980,4980,4980,4980,8
|
|
20250106,094600,19629285,4980,4980,4980,4980,0
|
|
20250106,094500,19629285,4980,4980,4980,4980,0
|
|
20250106,094400,19629285,4980,4980,4980,4980,1
|
|
20250106,094300,19624305,4960,4960,4960,4960,0
|
|
20250106,094200,19624305,4960,4960,4960,4960,0
|
|
20250106,094100,19624305,4960,4960,4960,4960,0
|
|
20250106,094000,19624305,4960,4960,4960,4960,0
|
|
20250106,093900,19624305,4960,4960,4960,4960,0
|
|
20250106,093800,19624305,4960,4960,4960,4960,0
|
|
20250106,093700,19624305,4960,4980,4980,4960,2231
|
|
20250106,093600,8553675,4960,4970,4970,4960,681
|
|
20250106,093500,5175120,4980,4980,4980,4980,0
|
|
20250106,093400,5175120,4980,4980,4980,4980,0
|
|
20250106,093300,5175120,4980,4980,4980,4980,0
|
|
20250106,093200,5175120,4980,4980,4980,4980,2
|
|
20250106,093100,5165160,4985,4980,4985,4980,51
|
|
20250106,093000,4911175,4985,4985,4985,4985,1
|
|
20250106,092900,4906190,4985,4985,4985,4975,609
|
|
20250106,092800,1875505,4985,4985,4985,4985,71
|
|
20250106,092700,1521570,4990,4990,4990,4990,1
|
|
20250106,092600,1516580,4985,4985,4985,4985,0
|
|
20250106,092500,1516580,4985,4985,4985,4985,1
|
|
20250106,092400,1511595,4980,4980,4980,4980,0
|
|
20250106,092300,1511595,4980,4980,4980,4980,0
|
|
20250106,092200,1511595,4980,4980,4980,4980,0
|
|
20250106,092100,1511595,4980,4980,4980,4980,0
|
|
20250106,092000,1511595,4980,4980,4980,4980,0
|
|
20250106,091900,1511595,4980,4980,4980,4980,0
|
|
20250106,091800,1511595,4980,4980,4980,4980,0
|
|
20250106,091700,1511595,4980,4980,4980,4980,0
|
|
20250106,091600,1511595,4980,4980,4980,4980,5
|
|
20250106,091500,1486695,4965,4965,4965,4965,0
|
|
20250106,091400,1486695,4965,4965,4965,4965,0
|
|
20250106,091300,1486695,4965,4965,4965,4965,0
|
|
20250106,091200,1486695,4965,4965,4965,4965,0
|
|
20250106,091100,1486695,4965,4990,4990,4965,111
|
|
20250106,091000,935555,4965,4965,4965,4965,10
|
|
20250106,090900,885905,4985,4980,4985,4980,10
|
|
20250106,090800,836080,4980,4980,4980,4980,5
|
|
20250106,090700,811180,4980,4980,4980,4980,0
|
|
20250106,090600,811180,4980,4980,4980,4980,2
|
|
20250106,090500,801220,4980,4975,4980,4975,26
|
|
20250106,090400,671750,4945,4945,4945,4945,0
|
|
20250106,090300,671750,4945,4975,4975,4945,7
|
|
20250106,090200,637075,4975,4975,4975,4975,0
|
|
20250106,090100,637075,4975,4980,4980,4975,93
|
|
20250106,090000,174300,4980,4980,4980,4980,35
|