521 lines
24 KiB
CSV
521 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,183800,184303115,4990,4990,4990,4990,1474
|
|
20250102,183700,184303115,4990,4990,4990,4990,0
|
|
20250102,183600,184303115,4990,4990,4990,4990,0
|
|
20250102,183500,184303115,4990,4990,4990,4990,0
|
|
20250102,183400,184303115,4990,4990,4990,4990,0
|
|
20250102,183300,184303115,4990,4990,4990,4990,0
|
|
20250102,183200,184303115,4990,4990,4990,4990,0
|
|
20250102,183100,184303115,4990,4990,4990,4990,0
|
|
20250102,183000,184303115,4990,4990,4990,4990,0
|
|
20250102,182900,184303115,4990,4990,4990,4990,0
|
|
20250102,182800,184303115,4990,4990,4990,4990,0
|
|
20250102,182700,184303115,4990,4990,4990,4990,0
|
|
20250102,182600,184303115,4990,4990,4990,4990,0
|
|
20250102,182500,184303115,4990,4990,4990,4990,0
|
|
20250102,182400,184303115,4990,4990,4990,4990,0
|
|
20250102,182300,184303115,4990,4990,4990,4990,0
|
|
20250102,182200,184303115,4990,4990,4990,4990,0
|
|
20250102,182100,184303115,4990,4990,4990,4990,0
|
|
20250102,182000,184303115,4990,4990,4990,4990,0
|
|
20250102,181900,184303115,4990,4990,4990,4990,0
|
|
20250102,181800,184303115,4990,4990,4990,4990,0
|
|
20250102,181700,184303115,4990,4990,4990,4990,0
|
|
20250102,181600,184303115,4990,4990,4990,4990,0
|
|
20250102,181500,184303115,4990,4990,4990,4990,0
|
|
20250102,181400,184303115,4990,4990,4990,4990,0
|
|
20250102,181300,184303115,4990,4990,4990,4990,0
|
|
20250102,181200,184303115,4990,4990,4990,4990,0
|
|
20250102,181100,184303115,4990,4990,4990,4990,0
|
|
20250102,181000,184303115,4990,4990,4990,4990,0
|
|
20250102,180900,184303115,4990,4990,4990,4990,0
|
|
20250102,180800,184303115,4990,4990,4990,4990,1474
|
|
20250102,180700,184303115,4990,4990,4990,4990,0
|
|
20250102,180600,184303115,4990,4990,4990,4990,0
|
|
20250102,180500,184303115,4990,4990,4990,4990,0
|
|
20250102,180400,184303115,4990,4990,4990,4990,0
|
|
20250102,180300,184303115,4990,4990,4990,4990,0
|
|
20250102,180200,184303115,4990,4990,4990,4990,0
|
|
20250102,180100,184303115,4990,4990,4990,4990,0
|
|
20250102,180000,184303115,4990,4990,4990,4990,0
|
|
20250102,175900,184303115,4990,4990,4990,4990,0
|
|
20250102,175800,184303115,4990,4990,4990,4990,0
|
|
20250102,175700,184303115,4990,4990,4990,4990,0
|
|
20250102,175600,184303115,4990,4990,4990,4990,0
|
|
20250102,175500,184303115,4990,4990,4990,4990,0
|
|
20250102,175400,184303115,4990,4990,4990,4990,0
|
|
20250102,175300,184303115,4990,4990,4990,4990,0
|
|
20250102,175200,184303115,4990,4990,4990,4990,0
|
|
20250102,175100,184303115,4990,4990,4990,4990,0
|
|
20250102,175000,184303115,4990,4990,4990,4990,0
|
|
20250102,174900,184303115,4990,4990,4990,4990,0
|
|
20250102,174800,184303115,4990,4990,4990,4990,0
|
|
20250102,174700,184303115,4990,4990,4990,4990,0
|
|
20250102,174600,184303115,4990,4990,4990,4990,0
|
|
20250102,174500,184303115,4990,4990,4990,4990,0
|
|
20250102,174400,184303115,4990,4990,4990,4990,0
|
|
20250102,174300,184303115,4990,4990,4990,4990,0
|
|
20250102,174200,184303115,4990,4990,4990,4990,0
|
|
20250102,174100,184303115,4990,4990,4990,4990,0
|
|
20250102,174000,184303115,4990,4990,4990,4990,0
|
|
20250102,173900,184303115,4990,4990,4990,4990,0
|
|
20250102,173800,184303115,4990,4990,4990,4990,1474
|
|
20250102,173700,184303115,4990,4990,4990,4990,0
|
|
20250102,173600,184303115,4990,4990,4990,4990,0
|
|
20250102,173500,184303115,4990,4990,4990,4990,0
|
|
20250102,173400,184303115,4990,4990,4990,4990,0
|
|
20250102,173300,184303115,4990,4990,4990,4990,0
|
|
20250102,173200,184303115,4990,4990,4990,4990,0
|
|
20250102,173100,184303115,4990,4990,4990,4990,0
|
|
20250102,173000,184303115,4990,4990,4990,4990,0
|
|
20250102,172900,184303115,4990,4990,4990,4990,0
|
|
20250102,172800,184303115,4990,4990,4990,4990,0
|
|
20250102,172700,184303115,4990,4990,4990,4990,0
|
|
20250102,172600,184303115,4990,4990,4990,4990,0
|
|
20250102,172500,184303115,4990,4990,4990,4990,0
|
|
20250102,172400,184303115,4990,4990,4990,4990,0
|
|
20250102,172300,184303115,4990,4990,4990,4990,0
|
|
20250102,172200,184303115,4990,4990,4990,4990,0
|
|
20250102,172100,184303115,4990,4990,4990,4990,0
|
|
20250102,172000,184303115,4990,4990,4990,4990,0
|
|
20250102,171900,184303115,4990,4990,4990,4990,0
|
|
20250102,171800,184303115,4990,4990,4990,4990,0
|
|
20250102,171700,184303115,4990,4990,4990,4990,0
|
|
20250102,171600,184303115,4990,4990,4990,4990,0
|
|
20250102,171500,184303115,4990,4990,4990,4990,0
|
|
20250102,171400,184303115,4990,4990,4990,4990,0
|
|
20250102,171300,184303115,4990,4990,4990,4990,0
|
|
20250102,171200,184303115,4990,4990,4990,4990,0
|
|
20250102,171100,184303115,4990,4990,4990,4990,0
|
|
20250102,171000,184303115,4990,4990,4990,4990,0
|
|
20250102,170900,184303115,4990,4990,4990,4990,0
|
|
20250102,170800,184303115,4990,4990,4990,4990,1474
|
|
20250102,170700,184303115,4990,4990,4990,4990,0
|
|
20250102,170600,184303115,4990,4990,4990,4990,0
|
|
20250102,170500,184303115,4990,4990,4990,4990,0
|
|
20250102,170400,184303115,4990,4990,4990,4990,0
|
|
20250102,170300,184303115,4990,4990,4990,4990,0
|
|
20250102,170200,184303115,4990,4990,4990,4990,0
|
|
20250102,170100,184303115,4990,4990,4990,4990,0
|
|
20250102,170000,184303115,4990,4990,4990,4990,0
|
|
20250102,165900,184303115,4990,4990,4990,4990,0
|
|
20250102,165800,184303115,4990,4990,4990,4990,0
|
|
20250102,165700,184303115,4990,4990,4990,4990,0
|
|
20250102,165600,184303115,4990,4990,4990,4990,0
|
|
20250102,165500,184303115,4990,4990,4990,4990,0
|
|
20250102,165400,184303115,4990,4990,4990,4990,0
|
|
20250102,165300,184303115,4990,4990,4990,4990,0
|
|
20250102,165200,184303115,4990,4990,4990,4990,0
|
|
20250102,165100,184303115,4990,4990,4990,4990,0
|
|
20250102,165000,184303115,4990,4990,4990,4990,0
|
|
20250102,164900,184303115,4990,4990,4990,4990,0
|
|
20250102,164800,184303115,4990,4990,4990,4990,0
|
|
20250102,164700,184303115,4990,4990,4990,4990,0
|
|
20250102,164600,184303115,4990,4990,4990,4990,0
|
|
20250102,164500,184303115,4990,4990,4990,4990,0
|
|
20250102,164400,184303115,4990,4990,4990,4990,0
|
|
20250102,164300,184303115,4990,4990,4990,4990,0
|
|
20250102,164200,184303115,4990,4990,4990,4990,0
|
|
20250102,164100,184303115,4990,4990,4990,4990,0
|
|
20250102,164000,184303115,4990,4990,4990,4990,0
|
|
20250102,163900,184303115,4990,4990,4990,4990,0
|
|
20250102,163800,184303115,4990,4990,4990,4990,1474
|
|
20250102,163700,184303115,4990,4990,4990,4990,0
|
|
20250102,163600,184303115,4990,4990,4990,4990,0
|
|
20250102,163500,184303115,4990,4990,4990,4990,0
|
|
20250102,163400,184303115,4990,4990,4990,4990,0
|
|
20250102,163300,184303115,4990,4990,4990,4990,0
|
|
20250102,163200,184303115,4990,4990,4990,4990,0
|
|
20250102,163100,184303115,4990,4990,4990,4990,0
|
|
20250102,163000,184303115,4990,4990,4990,4990,0
|
|
20250102,162900,184303115,4990,4990,4990,4990,0
|
|
20250102,162800,184303115,4990,4990,4990,4990,0
|
|
20250102,162700,184303115,4990,4990,4990,4990,0
|
|
20250102,162600,184303115,4990,4990,4990,4990,0
|
|
20250102,162500,184303115,4990,4990,4990,4990,0
|
|
20250102,162400,184303115,4990,4990,4990,4990,0
|
|
20250102,162300,184303115,4990,4990,4990,4990,0
|
|
20250102,162200,184303115,4990,4990,4990,4990,0
|
|
20250102,162100,184303115,4990,4990,4990,4990,0
|
|
20250102,162000,184303115,4990,4990,4990,4990,0
|
|
20250102,161900,184303115,4990,4990,4990,4990,0
|
|
20250102,161800,184303115,4990,4990,4990,4990,0
|
|
20250102,161700,184303115,4990,4990,4990,4990,0
|
|
20250102,161600,184303115,4990,4990,4990,4990,0
|
|
20250102,161500,184303115,4990,4990,4990,4990,0
|
|
20250102,161400,184303115,4990,4990,4990,4990,0
|
|
20250102,161300,184303115,4990,4990,4990,4990,0
|
|
20250102,161200,184303115,4990,4990,4990,4990,0
|
|
20250102,161100,184303115,4990,4990,4990,4990,0
|
|
20250102,161000,184303115,4990,4990,4990,4990,0
|
|
20250102,160900,184303115,4990,4990,4990,4990,0
|
|
20250102,160800,184303115,4990,4990,4990,4990,1474
|
|
20250102,160700,184303115,4990,4990,4990,4990,0
|
|
20250102,160600,184303115,4990,4990,4990,4990,0
|
|
20250102,160500,184303115,4990,4990,4990,4990,0
|
|
20250102,160400,184303115,4990,4990,4990,4990,0
|
|
20250102,160300,184303115,4990,4990,4990,4990,0
|
|
20250102,160200,184303115,4990,4990,4990,4990,0
|
|
20250102,160100,184303115,4990,4990,4990,4990,0
|
|
20250102,160000,184303115,4990,4990,4990,4990,0
|
|
20250102,155900,184303115,4990,4990,4990,4990,0
|
|
20250102,155800,184303115,4990,4990,4990,4990,0
|
|
20250102,155700,184303115,4990,4990,4990,4990,0
|
|
20250102,155600,184303115,4990,4990,4990,4990,0
|
|
20250102,155500,184303115,4990,4990,4990,4990,0
|
|
20250102,155400,184303115,4990,4990,4990,4990,0
|
|
20250102,155300,184303115,4990,4990,4990,4990,0
|
|
20250102,155200,184303115,4990,4990,4990,4990,0
|
|
20250102,155100,184303115,4990,4990,4990,4990,0
|
|
20250102,155000,184303115,4990,4990,4990,4990,0
|
|
20250102,154900,184303115,4990,4990,4990,4990,0
|
|
20250102,154800,184303115,4990,4990,4990,4990,0
|
|
20250102,154700,184303115,4990,4990,4990,4990,0
|
|
20250102,154600,184303115,4990,4990,4990,4990,0
|
|
20250102,154500,184303115,4990,4990,4990,4990,0
|
|
20250102,154400,184303115,4990,4990,4990,4990,0
|
|
20250102,154300,184303115,4990,4990,4990,4990,0
|
|
20250102,154200,184303115,4990,4990,4990,4990,0
|
|
20250102,154100,184303115,4990,4990,4990,4990,0
|
|
20250102,154000,184303115,4990,4990,4990,4990,0
|
|
20250102,153900,184303115,4990,4990,4990,4990,0
|
|
20250102,153800,184303115,4990,4990,4990,4990,1474
|
|
20250102,153700,184303115,4990,4990,4990,4990,0
|
|
20250102,153600,184303115,4990,4990,4990,4990,0
|
|
20250102,153500,184303115,4990,4990,4990,4990,0
|
|
20250102,153400,184303115,4990,4990,4990,4990,0
|
|
20250102,153300,184303115,4990,4990,4990,4990,0
|
|
20250102,153200,184303115,4990,4990,4990,4990,0
|
|
20250102,153100,184303115,4990,4990,4990,4990,0
|
|
20250102,153000,184303115,4990,4990,4990,4990,1474
|
|
20250102,152900,176947855,4985,4985,4985,4985,0
|
|
20250102,152800,176947855,4985,4985,4985,4985,0
|
|
20250102,152700,176947855,4985,4985,4985,4985,0
|
|
20250102,152600,176947855,4985,4985,4985,4985,0
|
|
20250102,152500,176947855,4985,4985,4985,4985,0
|
|
20250102,152400,176947855,4985,4985,4985,4985,0
|
|
20250102,152300,176947855,4985,4985,4985,4985,0
|
|
20250102,152200,176947855,4985,4985,4985,4985,0
|
|
20250102,152100,176947855,4985,4985,4985,4985,0
|
|
20250102,152000,176947855,4985,4985,4985,4985,0
|
|
20250102,151900,176947855,4985,4985,4985,4985,57
|
|
20250102,151800,176663710,4985,4985,4985,4985,39
|
|
20250102,151700,176469295,4970,4980,4980,4970,311
|
|
20250102,151600,174923205,4985,4985,4990,4985,55
|
|
20250102,151500,174648970,4995,4990,4995,4990,60
|
|
20250102,151400,174349370,4980,4990,4990,4980,246
|
|
20250102,151300,173121990,4990,4990,4990,4990,95
|
|
20250102,151200,172647940,4990,4990,4990,4990,64
|
|
20250102,151100,172328580,4990,4985,4990,4985,530
|
|
20250102,151000,169684180,4990,4990,4990,4990,30
|
|
20250102,150900,169534480,4990,4990,4990,4990,0
|
|
20250102,150800,169534480,4990,4990,4990,4990,0
|
|
20250102,150700,169534480,4990,4990,4990,4990,0
|
|
20250102,150600,169534480,4990,4975,4990,4950,2296
|
|
20250102,150500,158102835,4970,4990,4990,4970,51
|
|
20250102,150400,157849345,4975,4975,4975,4975,367
|
|
20250102,150300,156023520,4990,4985,4990,4985,134
|
|
20250102,150200,155355525,4985,4985,4985,4985,60
|
|
20250102,150100,155056425,4985,4985,4985,4985,0
|
|
20250102,150000,155056425,4985,4985,4985,4985,300
|
|
20250102,145900,153560925,4980,4975,4980,4975,300
|
|
20250102,145800,152067700,4975,4975,4975,4975,0
|
|
20250102,145700,152067700,4975,4975,4975,4975,1
|
|
20250102,145600,152062725,4975,4975,4975,4975,0
|
|
20250102,145500,152062725,4975,4975,4975,4975,0
|
|
20250102,145400,152062725,4975,4975,4975,4975,823
|
|
20250102,145300,147968300,4965,4975,4980,4965,721
|
|
20250102,145200,144379520,4975,4975,4975,4975,1
|
|
20250102,145100,144374545,4975,4975,4975,4975,0
|
|
20250102,145000,144374545,4975,4975,4975,4975,0
|
|
20250102,144900,144374545,4975,4975,4975,4975,8
|
|
20250102,144800,144334745,4975,4975,4975,4975,78
|
|
20250102,144700,143946695,4975,4975,4975,4975,0
|
|
20250102,144600,143946695,4975,4975,4975,4975,1
|
|
20250102,144500,143941720,4970,4970,4970,4970,0
|
|
20250102,144400,143941720,4970,4970,4970,4970,30
|
|
20250102,144300,143792620,4975,4970,4975,4970,471
|
|
20250102,144200,141451745,4970,4970,4970,4970,0
|
|
20250102,144100,141451745,4970,4970,4970,4970,1
|
|
20250102,144000,141446775,4955,4965,4965,4955,850
|
|
20250102,143900,137233715,4970,4965,4970,4965,21
|
|
20250102,143800,137129395,4965,4960,4965,4960,2388
|
|
20250102,143700,125278115,4960,4955,4960,4955,272
|
|
20250102,143600,123929995,4960,4960,4960,4960,20
|
|
20250102,143500,123830795,4960,4960,4960,4960,20
|
|
20250102,143400,123731595,4960,4960,4960,4960,129
|
|
20250102,143300,123091755,4960,4960,4960,4960,0
|
|
20250102,143200,123091755,4960,4960,4960,4960,28
|
|
20250102,143100,122952875,4960,4960,4960,4960,0
|
|
20250102,143000,122952875,4960,4955,4960,4955,1247
|
|
20250102,142900,116773445,4950,4950,4950,4950,3
|
|
20250102,142800,116758595,4950,4950,4950,4950,0
|
|
20250102,142700,116758595,4950,4950,4950,4950,0
|
|
20250102,142600,116758595,4950,4950,4950,4950,0
|
|
20250102,142500,116758595,4950,4950,4950,4950,0
|
|
20250102,142400,116758595,4950,4950,4950,4950,2
|
|
20250102,142300,116748695,4955,4955,4960,4955,1161
|
|
20250102,142200,110995705,4955,4955,4955,4955,20
|
|
20250102,142100,110896605,4955,4955,4955,4955,251
|
|
20250102,142000,109652900,4950,4950,4950,4950,152
|
|
20250102,141900,108900500,4950,4950,4950,4950,0
|
|
20250102,141800,108900500,4950,4950,4950,4950,0
|
|
20250102,141700,108900500,4950,4950,4950,4950,0
|
|
20250102,141600,108900500,4950,4950,4950,4950,1
|
|
20250102,141500,108895550,4950,4950,4950,4950,0
|
|
20250102,141400,108895550,4950,4950,4950,4950,33
|
|
20250102,141300,108732200,4950,4950,4950,4950,0
|
|
20250102,141200,108732200,4950,4950,4950,4950,0
|
|
20250102,141100,108732200,4950,4950,4950,4950,0
|
|
20250102,141000,108732200,4950,4950,4950,4950,0
|
|
20250102,140900,108732200,4950,4945,4950,4945,20
|
|
20250102,140800,108633295,4945,4945,4945,4945,0
|
|
20250102,140700,108633295,4945,4945,4945,4945,1
|
|
20250102,140600,108628350,4940,4940,4940,4940,30
|
|
20250102,140500,108480150,4945,4945,4945,4945,0
|
|
20250102,140400,108480150,4945,4945,4945,4945,20
|
|
20250102,140300,108381250,4950,4950,4950,4950,0
|
|
20250102,140200,108381250,4950,4950,4950,4950,0
|
|
20250102,140100,108381250,4950,4950,4950,4950,0
|
|
20250102,140000,108381250,4950,4950,4950,4950,0
|
|
20250102,135900,108381250,4950,4950,4950,4950,0
|
|
20250102,135800,108381250,4950,4950,4950,4950,0
|
|
20250102,135700,108381250,4950,4950,4950,4950,47
|
|
20250102,135600,108148600,4950,4950,4950,4950,150
|
|
20250102,135500,107406100,4960,4960,4960,4960,0
|
|
20250102,135400,107406100,4960,4950,4960,4950,5
|
|
20250102,135300,107381340,4950,4950,4950,4950,1
|
|
20250102,135200,107376390,4950,4950,4950,4950,200
|
|
20250102,135100,106386390,4960,4960,4960,4960,25
|
|
20250102,135000,106262390,4960,4960,4960,4960,122
|
|
20250102,134900,105657270,4960,4960,4960,4960,0
|
|
20250102,134800,105657270,4960,4960,4960,4960,0
|
|
20250102,134700,105657270,4960,4960,4960,4960,1
|
|
20250102,134600,105652310,4955,4955,4955,4955,1
|
|
20250102,134500,105647355,4945,4945,4950,4945,1014
|
|
20250102,134400,100628485,4945,4945,4945,4945,0
|
|
20250102,134300,100628485,4945,4945,4945,4945,0
|
|
20250102,134200,100628485,4945,4945,4945,4945,50
|
|
20250102,134100,100381235,4930,4935,4935,4930,1000
|
|
20250102,134000,95448835,4935,4945,4945,4935,50
|
|
20250102,133900,95201885,4940,4945,4945,4940,711
|
|
20250102,133800,91686090,4940,4940,4940,4940,0
|
|
20250102,133700,91686090,4940,4940,4940,4940,0
|
|
20250102,133600,91686090,4940,4940,4940,4940,40
|
|
20250102,133500,91488490,4940,4940,4940,4940,20
|
|
20250102,133400,91389690,4940,4940,4940,4940,19
|
|
20250102,133300,91295830,4940,4940,4940,4940,151
|
|
20250102,133200,90549890,4945,4945,4945,4945,4
|
|
20250102,133100,90530110,4940,4940,4940,4940,0
|
|
20250102,133000,90530110,4940,4940,4940,4940,4
|
|
20250102,132900,90510350,4940,4940,4940,4940,20
|
|
20250102,132800,90411550,4940,4940,4940,4940,0
|
|
20250102,132700,90411550,4940,4940,4940,4940,0
|
|
20250102,132600,90411550,4940,4940,4940,4940,0
|
|
20250102,132500,90411550,4940,4940,4940,4940,120
|
|
20250102,132400,89818750,4940,4940,4940,4940,20
|
|
20250102,132300,89719950,4940,4945,4945,4935,306
|
|
20250102,132200,88209600,4940,4940,4940,4940,0
|
|
20250102,132100,88209600,4940,4940,4940,4940,20
|
|
20250102,132000,88110800,4945,4945,4945,4945,0
|
|
20250102,131900,88110800,4945,4945,4945,4945,0
|
|
20250102,131800,88110800,4945,4945,4945,4945,1
|
|
20250102,131700,88105855,4945,4945,4945,4945,184
|
|
20250102,131600,87195975,4945,4945,4945,4945,0
|
|
20250102,131500,87195975,4945,4945,4945,4945,0
|
|
20250102,131400,87195975,4945,4945,4945,4945,0
|
|
20250102,131300,87195975,4945,4945,4945,4945,0
|
|
20250102,131200,87195975,4945,4945,4945,4945,0
|
|
20250102,131100,87195975,4945,4945,4945,4945,0
|
|
20250102,131000,87195975,4945,4945,4945,4945,1
|
|
20250102,130900,87191030,4940,4940,4940,4940,0
|
|
20250102,130800,87191030,4940,4945,4945,4940,201
|
|
20250102,130700,86198085,4945,4945,4945,4945,0
|
|
20250102,130600,86198085,4945,4945,4945,4945,0
|
|
20250102,130500,86198085,4945,4940,4945,4940,40
|
|
20250102,130400,86000435,4940,4935,4940,4935,947
|
|
20250102,130300,81323255,4940,4940,4940,4940,0
|
|
20250102,130200,81323255,4940,4940,4940,4940,0
|
|
20250102,130100,81323255,4940,4940,4940,4940,165
|
|
20250102,130000,80508155,4940,4940,4940,4940,0
|
|
20250102,125900,80508155,4940,4940,4940,4940,0
|
|
20250102,125800,80508155,4940,4940,4940,4940,0
|
|
20250102,125700,80508155,4940,4940,4940,4940,0
|
|
20250102,125600,80508155,4940,4940,4940,4940,0
|
|
20250102,125500,80508155,4940,4935,4940,4935,81
|
|
20250102,125400,80108020,4940,4940,4940,4940,0
|
|
20250102,125300,80108020,4940,4940,4940,4940,10
|
|
20250102,125200,80058620,4935,4935,4935,4935,0
|
|
20250102,125100,80058620,4935,4935,4935,4935,20
|
|
20250102,125000,79959920,4935,4935,4935,4935,3
|
|
20250102,124900,79945115,4935,4935,4935,4935,0
|
|
20250102,124800,79945115,4935,4935,4935,4935,0
|
|
20250102,124700,79945115,4935,4935,4935,4935,169
|
|
20250102,124600,79111100,4935,4935,4935,4935,0
|
|
20250102,124500,79111100,4935,4935,4935,4935,2
|
|
20250102,124400,79101230,4935,4935,4935,4935,30
|
|
20250102,124300,78953180,4935,4935,4935,4935,0
|
|
20250102,124200,78953180,4935,4935,4935,4935,0
|
|
20250102,124100,78953180,4935,4935,4935,4935,69
|
|
20250102,124000,78612665,4940,4940,4940,4940,0
|
|
20250102,123900,78612665,4940,4940,4940,4940,519
|
|
20250102,123800,76048805,4940,4940,4940,4940,0
|
|
20250102,123700,76048805,4940,4940,4940,4940,1
|
|
20250102,123600,76043865,4940,4940,4940,4940,47
|
|
20250102,123500,75811685,4935,4935,4935,4935,50
|
|
20250102,123400,75564935,4940,4940,4940,4940,0
|
|
20250102,123300,75564935,4940,4940,4940,4940,0
|
|
20250102,123200,75564935,4940,4940,4940,4940,0
|
|
20250102,123100,75564935,4940,4940,4940,4940,0
|
|
20250102,123000,75564935,4940,4940,4940,4940,0
|
|
20250102,122900,75564935,4940,4940,4940,4940,0
|
|
20250102,122800,75564935,4940,4940,4940,4940,0
|
|
20250102,122700,75564935,4940,4940,4940,4940,35
|
|
20250102,122600,75392035,4940,4940,4940,4940,100
|
|
20250102,122500,74898035,4940,4940,4940,4940,0
|
|
20250102,122400,74898035,4940,4940,4940,4940,504
|
|
20250102,122300,72408275,4940,4940,4940,4940,7
|
|
20250102,122200,72373695,4940,4935,4940,4935,13
|
|
20250102,122100,72309535,4940,4940,4940,4940,500
|
|
20250102,122000,69839535,4940,4940,4940,4940,0
|
|
20250102,121900,69839535,4940,4940,4940,4940,0
|
|
20250102,121800,69839535,4940,4940,4940,4940,21
|
|
20250102,121700,69735795,4940,4940,4940,4940,0
|
|
20250102,121600,69735795,4940,4940,4940,4940,1
|
|
20250102,121500,69730855,4935,4935,4935,4935,0
|
|
20250102,121400,69730855,4935,4935,4935,4935,0
|
|
20250102,121300,69730855,4935,4935,4935,4935,66
|
|
20250102,121200,69405145,4940,4940,4940,4940,0
|
|
20250102,121100,69405145,4940,4940,4940,4940,0
|
|
20250102,121000,69405145,4940,4940,4940,4940,1
|
|
20250102,120900,69400205,4935,4935,4935,4935,0
|
|
20250102,120800,69400205,4935,4935,4935,4935,0
|
|
20250102,120700,69400205,4935,4935,4935,4935,12
|
|
20250102,120600,69340985,4935,4935,4935,4935,53
|
|
20250102,120500,69079430,4935,4935,4935,4935,0
|
|
20250102,120400,69079430,4935,4935,4935,4935,45
|
|
20250102,120300,68857355,4935,4935,4935,4935,10
|
|
20250102,120200,68808005,4935,4935,4935,4935,5
|
|
20250102,120100,68783330,4935,4935,4935,4935,0
|
|
20250102,120000,68783330,4935,4935,4935,4935,110
|
|
20250102,115900,68240480,4935,4935,4935,4935,179
|
|
20250102,115800,67357115,4935,4935,4935,4935,0
|
|
20250102,115700,67357115,4935,4935,4935,4935,200
|
|
20250102,115600,66370115,4930,4930,4930,4930,514
|
|
20250102,115500,63836095,4930,4920,4930,4920,487
|
|
20250102,115400,61435195,4930,4930,4930,4930,0
|
|
20250102,115300,61435195,4930,4930,4930,4930,0
|
|
20250102,115200,61435195,4930,4930,4930,4930,0
|
|
20250102,115100,61435195,4930,4930,4930,4930,0
|
|
20250102,115000,61435195,4930,4930,4930,4930,3
|
|
20250102,114900,61420405,4930,4930,4930,4930,1
|
|
20250102,114800,61415475,4930,4930,4930,4930,1
|
|
20250102,114700,61410545,4925,4925,4925,4925,0
|
|
20250102,114600,61410545,4925,4925,4925,4925,300
|
|
20250102,114500,59933045,4930,4930,4930,4930,0
|
|
20250102,114400,59933045,4930,4930,4930,4930,0
|
|
20250102,114300,59933045,4930,4930,4930,4930,0
|
|
20250102,114200,59933045,4930,4930,4930,4930,0
|
|
20250102,114100,59933045,4930,4930,4930,4930,118
|
|
20250102,114000,59351305,4935,4935,4935,4935,20
|
|
20250102,113900,59252605,4930,4930,4930,4930,31
|
|
20250102,113800,59099775,4930,4930,4930,4930,0
|
|
20250102,113700,59099775,4930,4930,4930,4930,35
|
|
20250102,113600,58927225,4930,4930,4930,4930,0
|
|
20250102,113500,58927225,4930,4930,4930,4930,0
|
|
20250102,113400,58927225,4930,4930,4930,4930,130
|
|
20250102,113300,58286325,4930,4930,4930,4930,211
|
|
20250102,113200,57246095,4930,4930,4930,4930,0
|
|
20250102,113100,57246095,4930,4930,4930,4930,0
|
|
20250102,113000,57246095,4930,4930,4930,4930,0
|
|
20250102,112900,57246095,4930,4930,4930,4930,0
|
|
20250102,112800,57246095,4930,4930,4930,4930,1
|
|
20250102,112700,57241165,4930,4930,4930,4930,1
|
|
20250102,112600,57236235,4930,4930,4930,4930,1
|
|
20250102,112500,57231305,4920,4920,4920,4920,0
|
|
20250102,112400,57231305,4920,4920,4920,4920,0
|
|
20250102,112300,57231305,4920,4920,4920,4920,146
|
|
20250102,112200,56512985,4925,4925,4925,4925,0
|
|
20250102,112100,56512985,4925,4925,4925,4925,20
|
|
20250102,112000,56414485,4920,4920,4920,4920,0
|
|
20250102,111900,56414485,4920,4920,4920,4920,0
|
|
20250102,111800,56414485,4920,4920,4920,4920,100
|
|
20250102,111700,55922485,4925,4925,4925,4925,0
|
|
20250102,111600,55922485,4925,4935,4935,4925,32
|
|
20250102,111500,55764865,4935,4935,4935,4935,1
|
|
20250102,111400,55759930,4925,4930,4930,4925,342
|
|
20250102,111300,54074575,4930,4930,4930,4930,1
|
|
20250102,111200,54069645,4930,4930,4930,4930,0
|
|
20250102,111100,54069645,4930,4930,4930,4930,21
|
|
20250102,111000,53966115,4930,4930,4930,4930,19
|
|
20250102,110900,53872445,4935,4935,4935,4935,0
|
|
20250102,110800,53872445,4935,4935,4935,4935,0
|
|
20250102,110700,53872445,4935,4935,4935,4935,0
|
|
20250102,110600,53872445,4935,4935,4935,4935,2
|
|
20250102,110500,53862575,4935,4935,4935,4935,54
|
|
20250102,110400,53596085,4935,4930,4935,4930,67
|
|
20250102,110300,53265540,4935,4935,4935,4935,0
|
|
20250102,110200,53265540,4935,4935,4935,4935,0
|
|
20250102,110100,53265540,4935,4935,4935,4935,0
|
|
20250102,110000,53265540,4935,4935,4935,4935,0
|
|
20250102,105900,53265540,4935,4935,4935,4935,0
|
|
20250102,105800,53265540,4935,4935,4935,4935,1
|
|
20250102,105700,53260605,4930,4930,4930,4930,20
|
|
20250102,105600,53162005,4925,4925,4925,4925,0
|
|
20250102,105500,53162005,4925,4925,4925,4925,5
|
|
20250102,105400,53137380,4910,4910,4910,4910,0
|
|
20250102,105300,53137380,4910,4910,4910,4910,48
|
|
20250102,105200,52901700,4910,4910,4910,4910,291
|
|
20250102,105100,51472890,4930,4930,4930,4930,0
|
|
20250102,105000,51472890,4930,4930,4930,4930,9
|
|
20250102,104900,51428520,4930,4930,4930,4930,1
|
|
20250102,104800,51423590,4930,4930,4930,4930,4
|
|
20250102,104700,51403870,4930,4935,4935,4930,1004
|
|
20250102,104600,46454130,4935,4935,4935,4935,0
|
|
20250102,104500,46454130,4935,4935,4935,4935,0
|
|
20250102,104400,46454130,4935,4935,4935,4935,0
|
|
20250102,104300,46454130,4935,4935,4935,4935,72
|
|
20250102,104200,46098810,4940,4940,4940,4940,1
|
|
20250102,104100,46093870,4935,4935,4935,4935,773
|
|
20250102,104000,42279115,4935,4935,4935,4935,403
|
|
20250102,103900,40290310,4930,4930,4930,4930,59
|
|
20250102,103800,39999440,4925,4925,4925,4925,0
|
|
20250102,103700,39999440,4925,4925,4925,4925,0
|
|
20250102,103600,39999440,4925,4925,4925,4925,0
|
|
20250102,103500,39999440,4925,4925,4925,4925,0
|
|
20250102,103400,39999440,4925,4925,4925,4925,0
|
|
20250102,103300,39999440,4925,4925,4925,4925,0
|
|
20250102,103200,39999440,4925,4925,4925,4925,97
|
|
20250102,103100,39521715,4935,4925,4935,4925,104
|
|
20250102,103000,39008495,4925,4925,4925,4925,250
|
|
20250102,102900,37777245,4935,4935,4935,4935,121
|
|
20250102,102800,37180110,4935,4935,4935,4935,2
|
|
20250102,102700,37170240,4935,4935,4935,4935,0
|
|
20250102,102600,37170240,4935,4935,4935,4935,0
|
|
20250102,102500,37170240,4935,4935,4935,4935,0
|
|
20250102,102400,37170240,4935,4935,4935,4935,2
|
|
20250102,102300,37160370,4940,4905,4940,4905,506
|
|
20250102,102200,34678255,4905,4940,4940,4905,500
|
|
20250102,102100,32217035,4905,4905,4905,4905,16
|
|
20250102,102000,32138555,4940,4940,4940,4940,63
|
|
20250102,101900,31827335,4940,4940,4940,4940,0
|
|
20250102,101800,31827335,4940,4905,4940,4905,77
|
|
20250102,101700,31448600,4905,4905,4905,4905,0
|
|
20250102,101600,31448600,4905,4905,4905,4905,0
|
|
20250102,101500,31448600,4905,4905,4905,4905,41
|
|
20250102,101400,31247495,4930,4920,4930,4920,104
|
|
20250102,101300,30735415,4910,4905,4910,4905,38
|
|
20250102,101200,30548910,4900,4905,4905,4900,489
|
|
20250102,101100,28152555,4910,4885,4910,4880,3546
|
|
20250102,101000,10829585,4880,4880,4880,4880,1
|
|
20250102,100900,10824705,4855,4855,4855,4855,1866
|
|
20250102,100800,1765275,4850,4885,4885,4850,101
|
|
20250102,100700,1275355,4885,4885,4885,4885,0
|
|
20250102,100600,1275355,4885,4885,4885,4885,0
|
|
20250102,100500,1275355,4885,4885,4885,4885,29
|
|
20250102,100400,1133690,4885,4885,4885,4885,0
|
|
20250102,100300,1133690,4885,4885,4885,4885,0
|
|
20250102,100200,1133690,4885,4885,4885,4885,0
|
|
20250102,100100,1133690,4885,4885,4885,4885,0
|
|
20250102,100000,1133690,4885,4870,4885,4840,213
|