604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,190100,300322255,4985,4985,4985,4985,631
|
|
20250108,190000,300322255,4985,4985,4985,4985,0
|
|
20250108,185900,300322255,4985,4985,4985,4985,0
|
|
20250108,185800,300322255,4985,4985,4985,4985,0
|
|
20250108,185700,300322255,4985,4985,4985,4985,0
|
|
20250108,185600,300322255,4985,4985,4985,4985,0
|
|
20250108,185500,300322255,4985,4985,4985,4985,0
|
|
20250108,185400,300322255,4985,4985,4985,4985,0
|
|
20250108,185300,300322255,4985,4985,4985,4985,0
|
|
20250108,185200,300322255,4985,4985,4985,4985,0
|
|
20250108,185100,300322255,4985,4985,4985,4985,0
|
|
20250108,185000,300322255,4985,4985,4985,4985,0
|
|
20250108,184900,300322255,4985,4985,4985,4985,0
|
|
20250108,184800,300322255,4985,4985,4985,4985,0
|
|
20250108,184700,300322255,4985,4985,4985,4985,0
|
|
20250108,184600,300322255,4985,4985,4985,4985,0
|
|
20250108,184500,300322255,4985,4985,4985,4985,0
|
|
20250108,184400,300322255,4985,4985,4985,4985,0
|
|
20250108,184300,300322255,4985,4985,4985,4985,0
|
|
20250108,184200,300322255,4985,4985,4985,4985,0
|
|
20250108,184100,300322255,4985,4985,4985,4985,0
|
|
20250108,184000,300322255,4985,4985,4985,4985,0
|
|
20250108,183900,300322255,4985,4985,4985,4985,0
|
|
20250108,183800,300322255,4985,4985,4985,4985,0
|
|
20250108,183700,300322255,4985,4985,4985,4985,0
|
|
20250108,183600,300322255,4985,4985,4985,4985,0
|
|
20250108,183500,300322255,4985,4985,4985,4985,0
|
|
20250108,183400,300322255,4985,4985,4985,4985,0
|
|
20250108,183300,300322255,4985,4985,4985,4985,0
|
|
20250108,183200,300322255,4985,4985,4985,4985,0
|
|
20250108,183100,300322255,4985,4985,4985,4985,631
|
|
20250108,183000,300322255,4985,4985,4985,4985,0
|
|
20250108,182900,300322255,4985,4985,4985,4985,0
|
|
20250108,182800,300322255,4985,4985,4985,4985,0
|
|
20250108,182700,300322255,4985,4985,4985,4985,0
|
|
20250108,182600,300322255,4985,4985,4985,4985,0
|
|
20250108,182500,300322255,4985,4985,4985,4985,0
|
|
20250108,182400,300322255,4985,4985,4985,4985,0
|
|
20250108,182300,300322255,4985,4985,4985,4985,0
|
|
20250108,182200,300322255,4985,4985,4985,4985,0
|
|
20250108,182100,300322255,4985,4985,4985,4985,0
|
|
20250108,182000,300322255,4985,4985,4985,4985,0
|
|
20250108,181900,300322255,4985,4985,4985,4985,0
|
|
20250108,181800,300322255,4985,4985,4985,4985,0
|
|
20250108,181700,300322255,4985,4985,4985,4985,0
|
|
20250108,181600,300322255,4985,4985,4985,4985,0
|
|
20250108,181500,300322255,4985,4985,4985,4985,0
|
|
20250108,181400,300322255,4985,4985,4985,4985,0
|
|
20250108,181300,300322255,4985,4985,4985,4985,0
|
|
20250108,181200,300322255,4985,4985,4985,4985,0
|
|
20250108,181100,300322255,4985,4985,4985,4985,0
|
|
20250108,181000,300322255,4985,4985,4985,4985,0
|
|
20250108,180900,300322255,4985,4985,4985,4985,0
|
|
20250108,180800,300322255,4985,4985,4985,4985,0
|
|
20250108,180700,300322255,4985,4985,4985,4985,0
|
|
20250108,180600,300322255,4985,4985,4985,4985,0
|
|
20250108,180500,300322255,4985,4985,4985,4985,0
|
|
20250108,180400,300322255,4985,4985,4985,4985,0
|
|
20250108,180300,300322255,4985,4985,4985,4985,0
|
|
20250108,180200,300322255,4985,4985,4985,4985,0
|
|
20250108,180100,300322255,4985,4985,4985,4985,631
|
|
20250108,180000,300322255,4985,4985,4985,4985,0
|
|
20250108,175900,300322255,4985,4985,4985,4985,0
|
|
20250108,175800,300322255,4985,4985,4985,4985,0
|
|
20250108,175700,300322255,4985,4985,4985,4985,0
|
|
20250108,175600,300322255,4985,4985,4985,4985,0
|
|
20250108,175500,300322255,4985,4985,4985,4985,0
|
|
20250108,175400,300322255,4985,4985,4985,4985,0
|
|
20250108,175300,300322255,4985,4985,4985,4985,0
|
|
20250108,175200,300322255,4985,4985,4985,4985,0
|
|
20250108,175100,300322255,4985,4985,4985,4985,0
|
|
20250108,175000,300322255,4985,4985,4985,4985,0
|
|
20250108,174900,300322255,4985,4985,4985,4985,0
|
|
20250108,174800,300322255,4985,4985,4985,4985,0
|
|
20250108,174700,300322255,4985,4985,4985,4985,0
|
|
20250108,174600,300322255,4985,4985,4985,4985,0
|
|
20250108,174500,300322255,4985,4985,4985,4985,0
|
|
20250108,174400,300322255,4985,4985,4985,4985,0
|
|
20250108,174300,300322255,4985,4985,4985,4985,0
|
|
20250108,174200,300322255,4985,4985,4985,4985,0
|
|
20250108,174100,300322255,4985,4985,4985,4985,0
|
|
20250108,174000,300322255,4985,4985,4985,4985,0
|
|
20250108,173900,300322255,4985,4985,4985,4985,0
|
|
20250108,173800,300322255,4985,4985,4985,4985,0
|
|
20250108,173700,300322255,4985,4985,4985,4985,0
|
|
20250108,173600,300322255,4985,4985,4985,4985,0
|
|
20250108,173500,300322255,4985,4985,4985,4985,0
|
|
20250108,173400,300322255,4985,4985,4985,4985,0
|
|
20250108,173300,300322255,4985,4985,4985,4985,0
|
|
20250108,173200,300322255,4985,4985,4985,4985,0
|
|
20250108,173100,300322255,4985,4985,4985,4985,631
|
|
20250108,173000,300322255,4985,4985,4985,4985,0
|
|
20250108,172900,300322255,4985,4985,4985,4985,0
|
|
20250108,172800,300322255,4985,4985,4985,4985,0
|
|
20250108,172700,300322255,4985,4985,4985,4985,0
|
|
20250108,172600,300322255,4985,4985,4985,4985,0
|
|
20250108,172500,300322255,4985,4985,4985,4985,0
|
|
20250108,172400,300322255,4985,4985,4985,4985,0
|
|
20250108,172300,300322255,4985,4985,4985,4985,0
|
|
20250108,172200,300322255,4985,4985,4985,4985,0
|
|
20250108,172100,300322255,4985,4985,4985,4985,0
|
|
20250108,172000,300322255,4985,4985,4985,4985,0
|
|
20250108,171900,300322255,4985,4985,4985,4985,0
|
|
20250108,171800,300322255,4985,4985,4985,4985,0
|
|
20250108,171700,300322255,4985,4985,4985,4985,0
|
|
20250108,171600,300322255,4985,4985,4985,4985,0
|
|
20250108,171500,300322255,4985,4985,4985,4985,0
|
|
20250108,171400,300322255,4985,4985,4985,4985,0
|
|
20250108,171300,300322255,4985,4985,4985,4985,0
|
|
20250108,171200,300322255,4985,4985,4985,4985,0
|
|
20250108,171100,300322255,4985,4985,4985,4985,0
|
|
20250108,171000,300322255,4985,4985,4985,4985,0
|
|
20250108,170900,300322255,4985,4985,4985,4985,0
|
|
20250108,170800,300322255,4985,4985,4985,4985,0
|
|
20250108,170700,300322255,4985,4985,4985,4985,0
|
|
20250108,170600,300322255,4985,4985,4985,4985,0
|
|
20250108,170500,300322255,4985,4985,4985,4985,0
|
|
20250108,170400,300322255,4985,4985,4985,4985,0
|
|
20250108,170300,300322255,4985,4985,4985,4985,0
|
|
20250108,170200,300322255,4985,4985,4985,4985,0
|
|
20250108,170100,300322255,4985,4985,4985,4985,631
|
|
20250108,170000,300322255,4985,4985,4985,4985,0
|
|
20250108,165900,300322255,4985,4985,4985,4985,0
|
|
20250108,165800,300322255,4985,4985,4985,4985,0
|
|
20250108,165700,300322255,4985,4985,4985,4985,0
|
|
20250108,165600,300322255,4985,4985,4985,4985,0
|
|
20250108,165500,300322255,4985,4985,4985,4985,0
|
|
20250108,165400,300322255,4985,4985,4985,4985,0
|
|
20250108,165300,300322255,4985,4985,4985,4985,0
|
|
20250108,165200,300322255,4985,4985,4985,4985,0
|
|
20250108,165100,300322255,4985,4985,4985,4985,0
|
|
20250108,165000,300322255,4985,4985,4985,4985,0
|
|
20250108,164900,300322255,4985,4985,4985,4985,0
|
|
20250108,164800,300322255,4985,4985,4985,4985,0
|
|
20250108,164700,300322255,4985,4985,4985,4985,0
|
|
20250108,164600,300322255,4985,4985,4985,4985,0
|
|
20250108,164500,300322255,4985,4985,4985,4985,0
|
|
20250108,164400,300322255,4985,4985,4985,4985,0
|
|
20250108,164300,300322255,4985,4985,4985,4985,0
|
|
20250108,164200,300322255,4985,4985,4985,4985,0
|
|
20250108,164100,300322255,4985,4985,4985,4985,0
|
|
20250108,164000,300322255,4985,4985,4985,4985,0
|
|
20250108,163900,300322255,4985,4985,4985,4985,0
|
|
20250108,163800,300322255,4985,4985,4985,4985,0
|
|
20250108,163700,300322255,4985,4985,4985,4985,0
|
|
20250108,163600,300322255,4985,4985,4985,4985,0
|
|
20250108,163500,300322255,4985,4985,4985,4985,0
|
|
20250108,163400,300322255,4985,4985,4985,4985,0
|
|
20250108,163300,300322255,4985,4985,4985,4985,0
|
|
20250108,163200,300322255,4985,4985,4985,4985,0
|
|
20250108,163100,300322255,4985,4985,4985,4985,631
|
|
20250108,163000,300322255,4985,4985,4985,4985,0
|
|
20250108,162900,300322255,4985,4985,4985,4985,0
|
|
20250108,162800,300322255,4985,4985,4985,4985,0
|
|
20250108,162700,300322255,4985,4985,4985,4985,0
|
|
20250108,162600,300322255,4985,4985,4985,4985,0
|
|
20250108,162500,300322255,4985,4985,4985,4985,0
|
|
20250108,162400,300322255,4985,4985,4985,4985,0
|
|
20250108,162300,300322255,4985,4985,4985,4985,0
|
|
20250108,162200,300322255,4985,4985,4985,4985,0
|
|
20250108,162100,300322255,4985,4985,4985,4985,0
|
|
20250108,162000,300322255,4985,4985,4985,4985,0
|
|
20250108,161900,300322255,4985,4985,4985,4985,0
|
|
20250108,161800,300322255,4985,4985,4985,4985,0
|
|
20250108,161700,300322255,4985,4985,4985,4985,0
|
|
20250108,161600,300322255,4985,4985,4985,4985,0
|
|
20250108,161500,300322255,4985,4985,4985,4985,0
|
|
20250108,161400,300322255,4985,4985,4985,4985,0
|
|
20250108,161300,300322255,4985,4985,4985,4985,0
|
|
20250108,161200,300322255,4985,4985,4985,4985,0
|
|
20250108,161100,300322255,4985,4985,4985,4985,0
|
|
20250108,161000,300322255,4985,4985,4985,4985,0
|
|
20250108,160900,300322255,4985,4985,4985,4985,0
|
|
20250108,160800,300322255,4985,4985,4985,4985,0
|
|
20250108,160700,300322255,4985,4985,4985,4985,0
|
|
20250108,160600,300322255,4985,4985,4985,4985,0
|
|
20250108,160500,300322255,4985,4985,4985,4985,0
|
|
20250108,160400,300322255,4985,4985,4985,4985,0
|
|
20250108,160300,300322255,4985,4985,4985,4985,0
|
|
20250108,160200,300322255,4985,4985,4985,4985,0
|
|
20250108,160100,300322255,4985,4985,4985,4985,631
|
|
20250108,160000,300322255,4985,4985,4985,4985,0
|
|
20250108,155900,300322255,4985,4985,4985,4985,0
|
|
20250108,155800,300322255,4985,4985,4985,4985,0
|
|
20250108,155700,300322255,4985,4985,4985,4985,0
|
|
20250108,155600,300322255,4985,4985,4985,4985,0
|
|
20250108,155500,300322255,4985,4985,4985,4985,0
|
|
20250108,155400,300322255,4985,4985,4985,4985,0
|
|
20250108,155300,300322255,4985,4985,4985,4985,0
|
|
20250108,155200,300322255,4985,4985,4985,4985,0
|
|
20250108,155100,300322255,4985,4985,4985,4985,0
|
|
20250108,155000,300322255,4985,4985,4985,4985,0
|
|
20250108,154900,300322255,4985,4985,4985,4985,0
|
|
20250108,154800,300322255,4985,4985,4985,4985,0
|
|
20250108,154700,300322255,4985,4985,4985,4985,0
|
|
20250108,154600,300322255,4985,4985,4985,4985,0
|
|
20250108,154500,300322255,4985,4985,4985,4985,0
|
|
20250108,154400,300322255,4985,4985,4985,4985,0
|
|
20250108,154300,300322255,4985,4985,4985,4985,0
|
|
20250108,154200,300322255,4985,4985,4985,4985,0
|
|
20250108,154100,300322255,4985,4985,4985,4985,0
|
|
20250108,154000,300322255,4985,4985,4985,4985,0
|
|
20250108,153900,300322255,4985,4985,4985,4985,0
|
|
20250108,153800,300322255,4985,4985,4985,4985,0
|
|
20250108,153700,300322255,4985,4985,4985,4985,0
|
|
20250108,153600,300322255,4985,4985,4985,4985,0
|
|
20250108,153500,300322255,4985,4985,4985,4985,0
|
|
20250108,153400,300322255,4985,4985,4985,4985,0
|
|
20250108,153300,300322255,4985,4985,4985,4985,0
|
|
20250108,153200,300322255,4985,4985,4985,4985,0
|
|
20250108,153100,300322255,4985,4985,4985,4985,631
|
|
20250108,153000,300322255,4985,4985,4985,4985,631
|
|
20250108,152900,297176720,4985,4985,4985,4985,0
|
|
20250108,152800,297176720,4985,4985,4985,4985,0
|
|
20250108,152700,297176720,4985,4985,4985,4985,0
|
|
20250108,152600,297176720,4985,4985,4985,4985,0
|
|
20250108,152500,297176720,4985,4985,4985,4985,0
|
|
20250108,152400,297176720,4985,4985,4985,4985,0
|
|
20250108,152300,297176720,4985,4985,4985,4985,0
|
|
20250108,152200,297176720,4985,4985,4985,4985,0
|
|
20250108,152100,297176720,4985,4985,4985,4985,0
|
|
20250108,152000,297176720,4985,4985,4985,4985,0
|
|
20250108,151900,297176720,4985,4985,4985,4985,0
|
|
20250108,151800,297176720,4985,4985,4990,4985,358
|
|
20250108,151700,295390605,5000,5000,5000,4985,209
|
|
20250108,151600,294345695,4985,4995,4995,4985,606
|
|
20250108,151500,291324665,4990,4990,4990,4990,257
|
|
20250108,151400,290042235,4990,4990,4990,4985,4
|
|
20250108,151300,290022280,4985,4990,4990,4985,13
|
|
20250108,151200,289957420,4985,4990,4990,4985,95
|
|
20250108,151100,289483465,4990,4990,4990,4990,0
|
|
20250108,151000,289483465,4990,4990,4990,4990,0
|
|
20250108,150900,289483465,4990,4990,4990,4990,2
|
|
20250108,150800,289473485,4985,4985,4985,4985,0
|
|
20250108,150700,289473485,4985,4985,4985,4985,0
|
|
20250108,150600,289473485,4985,4995,4995,4985,67
|
|
20250108,150500,289138950,4985,4990,4995,4985,946
|
|
20250108,150400,284419315,4990,4995,4995,4990,25
|
|
20250108,150300,284294465,4990,4990,4990,4990,0
|
|
20250108,150200,284294465,4990,4990,4990,4990,779
|
|
20250108,150100,280407255,4990,4995,4995,4990,35
|
|
20250108,150000,280232465,4995,4995,4995,4995,1
|
|
20250108,145900,280227470,4990,4990,4990,4990,2
|
|
20250108,145800,280217490,5000,5000,5000,5000,0
|
|
20250108,145700,280217490,5000,5000,5000,5000,0
|
|
20250108,145600,280217490,5000,5000,5000,5000,0
|
|
20250108,145500,280217490,5000,5000,5000,5000,0
|
|
20250108,145400,280217490,5000,4995,5000,4995,2
|
|
20250108,145300,280207495,4985,4995,4995,4985,530
|
|
20250108,145200,277563070,5000,5000,5000,5000,0
|
|
20250108,145100,277563070,5000,5000,5000,5000,0
|
|
20250108,145000,277563070,5000,5000,5000,5000,0
|
|
20250108,144900,277563070,5000,5000,5000,5000,1
|
|
20250108,144800,277558070,4995,5000,5000,4995,19
|
|
20250108,144700,277463090,4995,4995,4995,4995,0
|
|
20250108,144600,277463090,4995,4995,4995,4995,0
|
|
20250108,144500,277463090,4995,4995,4995,4995,0
|
|
20250108,144400,277463090,4995,4995,4995,4995,0
|
|
20250108,144300,277463090,4995,4995,4995,4995,3
|
|
20250108,144200,277448105,5000,4995,5000,4995,12
|
|
20250108,144100,277388115,5000,5000,5000,5000,1
|
|
20250108,144000,277383115,5000,5000,5000,5000,0
|
|
20250108,143900,277383115,5000,5000,5000,5000,9
|
|
20250108,143800,277338115,5010,5010,5010,5010,0
|
|
20250108,143700,277338115,5010,5010,5010,5010,0
|
|
20250108,143600,277338115,5010,4995,5010,4995,3
|
|
20250108,143500,277323115,4985,4990,4990,4985,2093
|
|
20250108,143400,266881130,4990,4990,4990,4990,251
|
|
20250108,143300,265628640,4990,4990,4990,4990,0
|
|
20250108,143200,265628640,4990,4990,4990,4990,1
|
|
20250108,143100,265623650,4990,4990,4990,4990,0
|
|
20250108,143000,265623650,4990,4990,4990,4990,20
|
|
20250108,142900,265523850,4990,5000,5000,4990,115
|
|
20250108,142800,264949245,5000,5000,5000,5000,0
|
|
20250108,142700,264949245,5000,5000,5000,5000,0
|
|
20250108,142600,264949245,5000,5000,5000,5000,0
|
|
20250108,142500,264949245,5000,5000,5000,5000,70
|
|
20250108,142400,264599245,5000,5000,5000,5000,70
|
|
20250108,142300,264249245,4990,4990,4990,4990,40
|
|
20250108,142200,264049645,5000,5000,5000,5000,70
|
|
20250108,142100,263699645,4990,4990,4990,4990,0
|
|
20250108,142000,263699645,4990,4990,4990,4990,0
|
|
20250108,141900,263699645,4990,4990,4990,4990,12
|
|
20250108,141800,263639765,4990,4990,4990,4990,0
|
|
20250108,141700,263639765,4990,4990,4990,4990,40
|
|
20250108,141600,263440165,4990,4990,4990,4990,0
|
|
20250108,141500,263440165,4990,4990,4990,4990,65
|
|
20250108,141400,263115815,4990,4990,4990,4990,0
|
|
20250108,141300,263115815,4990,4990,4990,4990,0
|
|
20250108,141200,263115815,4990,4990,4990,4990,0
|
|
20250108,141100,263115815,4990,4990,4990,4990,106
|
|
20250108,141000,262586875,4990,4990,4990,4990,0
|
|
20250108,140900,262586875,4990,4990,4990,4990,0
|
|
20250108,140800,262586875,4990,4990,4990,4990,0
|
|
20250108,140700,262586875,4990,4990,4990,4990,10
|
|
20250108,140600,262536975,4990,4990,4990,4990,0
|
|
20250108,140500,262536975,4990,4990,4990,4990,0
|
|
20250108,140400,262536975,4990,4990,4990,4990,206
|
|
20250108,140300,261509035,5000,5000,5000,5000,0
|
|
20250108,140200,261509035,5000,5000,5000,5000,0
|
|
20250108,140100,261509035,5000,4990,5000,4990,2
|
|
20250108,140000,261499045,4990,4990,4990,4990,0
|
|
20250108,135900,261499045,4990,4990,4990,4990,0
|
|
20250108,135800,261499045,4990,4990,5000,4990,42
|
|
20250108,135700,261289455,4990,4990,4990,4990,0
|
|
20250108,135600,261289455,4990,4990,4990,4990,0
|
|
20250108,135500,261289455,4990,4990,4990,4990,0
|
|
20250108,135400,261289455,4990,4990,4990,4990,0
|
|
20250108,135300,261289455,4990,4990,4990,4990,171
|
|
20250108,135200,260436165,4990,4990,4990,4990,40
|
|
20250108,135100,260236565,4990,4990,4990,4990,0
|
|
20250108,135000,260236565,4990,4990,4990,4990,0
|
|
20250108,134900,260236565,4990,4990,4990,4990,50
|
|
20250108,134800,259987065,4990,4990,4990,4990,0
|
|
20250108,134700,259987065,4990,4990,4990,4990,81
|
|
20250108,134600,259582875,4990,4995,4995,4990,40
|
|
20250108,134500,259383225,4995,4995,4995,4995,0
|
|
20250108,134400,259383225,4995,4995,4995,4995,90
|
|
20250108,134300,258933675,4990,4990,4990,4990,0
|
|
20250108,134200,258933675,4990,4990,4990,4990,79
|
|
20250108,134100,258539465,5000,5000,5000,5000,0
|
|
20250108,134000,258539465,5000,5000,5000,5000,1
|
|
20250108,133900,258534465,4990,5000,5000,4990,41
|
|
20250108,133800,258329865,4990,4990,4990,4990,0
|
|
20250108,133700,258329865,4990,4990,4990,4990,0
|
|
20250108,133600,258329865,4990,4990,4990,4990,0
|
|
20250108,133500,258329865,4990,4990,4990,4990,0
|
|
20250108,133400,258329865,4990,4990,4990,4990,0
|
|
20250108,133300,258329865,4990,4990,4990,4990,40
|
|
20250108,133200,258130265,4990,4995,4995,4990,45
|
|
20250108,133100,257905705,5000,5000,5000,5000,2
|
|
20250108,133000,257895705,4995,4995,4995,4995,190
|
|
20250108,132900,256946655,4995,4990,4995,4990,1080
|
|
20250108,132800,251557405,4990,4990,4990,4990,34
|
|
20250108,132700,251387745,4990,4995,4995,4990,740
|
|
20250108,132600,247694890,5000,5000,5000,5000,0
|
|
20250108,132500,247694890,5000,5000,5000,5000,0
|
|
20250108,132400,247694890,5000,5000,5000,5000,0
|
|
20250108,132300,247694890,5000,5000,5000,5000,0
|
|
20250108,132200,247694890,5000,5000,5000,5000,0
|
|
20250108,132100,247694890,5000,5000,5000,5000,40
|
|
20250108,132000,247494890,5010,5010,5010,5010,0
|
|
20250108,131900,247494890,5010,5010,5010,5010,0
|
|
20250108,131800,247494890,5010,5010,5010,5010,1
|
|
20250108,131700,247489880,5000,5000,5000,5000,53
|
|
20250108,131600,247224880,4990,4990,4990,4990,0
|
|
20250108,131500,247224880,4990,4990,4990,4990,0
|
|
20250108,131400,247224880,4990,4990,5000,4990,297
|
|
20250108,131300,245740760,5000,5000,5000,5000,0
|
|
20250108,131200,245740760,5000,5000,5000,5000,0
|
|
20250108,131100,245740760,5000,5000,5000,5000,0
|
|
20250108,131000,245740760,5000,5010,5010,4995,2893
|
|
20250108,130900,231275170,5010,5010,5010,5010,65
|
|
20250108,130800,230949520,5000,5000,5000,5000,175
|
|
20250108,130700,230074520,5010,5010,5010,5010,0
|
|
20250108,130600,230074520,5010,5010,5010,5010,0
|
|
20250108,130500,230074520,5010,5010,5010,5010,0
|
|
20250108,130400,230074520,5010,5010,5010,5010,1
|
|
20250108,130300,230069510,4995,4995,4995,4995,0
|
|
20250108,130200,230069510,4995,4995,4995,4995,50
|
|
20250108,130100,229819760,4995,4995,4995,4995,0
|
|
20250108,130000,229819760,4995,4995,4995,4995,0
|
|
20250108,125900,229819760,4995,4995,4995,4995,0
|
|
20250108,125800,229819760,4995,4995,4995,4995,0
|
|
20250108,125700,229819760,4995,4995,4995,4995,0
|
|
20250108,125600,229819760,4995,4995,4995,4995,50
|
|
20250108,125500,229570010,4995,4995,4995,4995,0
|
|
20250108,125400,229570010,4995,4995,4995,4995,0
|
|
20250108,125300,229570010,4995,4995,4995,4995,0
|
|
20250108,125200,229570010,4995,4995,4995,4995,0
|
|
20250108,125100,229570010,4995,4995,4995,4995,60
|
|
20250108,125000,229270310,5010,5000,5010,4995,41
|
|
20250108,124900,229065400,5010,5010,5010,5010,199
|
|
20250108,124800,228068410,5000,5000,5000,5000,38
|
|
20250108,124700,227878410,4995,4995,4995,4995,0
|
|
20250108,124600,227878410,4995,4995,4995,4995,0
|
|
20250108,124500,227878410,4995,4995,4995,4995,0
|
|
20250108,124400,227878410,4995,4995,4995,4995,0
|
|
20250108,124300,227878410,4995,4995,4995,4995,40
|
|
20250108,124200,227678610,5010,5010,5010,5010,0
|
|
20250108,124100,227678610,5010,5010,5010,5010,9
|
|
20250108,124000,227633520,4995,4995,4995,4995,0
|
|
20250108,123900,227633520,4995,5000,5010,4995,1225
|
|
20250108,123800,221499745,4995,4995,5000,4995,93
|
|
20250108,123700,221034780,4995,4995,5000,4995,52
|
|
20250108,123600,220775035,5010,5000,5010,4995,81
|
|
20250108,123500,220370090,5010,5010,5010,5010,0
|
|
20250108,123400,220370090,5010,5010,5010,5010,1
|
|
20250108,123300,220365080,4995,4995,4995,4995,1
|
|
20250108,123200,220360085,5010,5010,5010,4995,39
|
|
20250108,123100,220164800,4995,4995,4995,4995,50
|
|
20250108,123000,219915050,4995,4995,4995,4995,0
|
|
20250108,122900,219915050,4995,4995,4995,4995,2
|
|
20250108,122800,219905060,5000,5000,5000,5000,10
|
|
20250108,122700,219855060,4995,4995,4995,4995,0
|
|
20250108,122600,219855060,4995,4995,4995,4995,0
|
|
20250108,122500,219855060,4995,4995,4995,4995,240
|
|
20250108,122400,218656260,4995,4995,4995,4995,0
|
|
20250108,122300,218656260,4995,5000,5000,4995,105
|
|
20250108,122200,218131275,5000,5000,5000,5000,14
|
|
20250108,122100,218061275,5000,5000,5000,5000,11
|
|
20250108,122000,218006275,5000,5000,5000,5000,0
|
|
20250108,121900,218006275,5000,5000,5000,5000,24
|
|
20250108,121800,217886275,5000,5000,5010,5000,119
|
|
20250108,121700,217291225,5000,5000,5000,5000,0
|
|
20250108,121600,217291225,5000,5000,5000,5000,0
|
|
20250108,121500,217291225,5000,5000,5000,5000,143
|
|
20250108,121400,216576225,4995,4995,4995,4995,0
|
|
20250108,121300,216576225,4995,4995,4995,4995,30
|
|
20250108,121200,216426375,4995,4995,4995,4995,40
|
|
20250108,121100,216226575,5000,5000,5000,5000,68
|
|
20250108,121000,215886575,5000,4995,5000,4995,30
|
|
20250108,120900,215736720,4990,4990,4990,4990,0
|
|
20250108,120800,215736720,4990,4990,4990,4990,0
|
|
20250108,120700,215736720,4990,4990,4990,4990,0
|
|
20250108,120600,215736720,4990,4995,4995,4990,40
|
|
20250108,120500,215536950,5000,5000,5000,5000,0
|
|
20250108,120400,215536950,5000,5000,5000,5000,0
|
|
20250108,120300,215536950,5000,5000,5000,5000,0
|
|
20250108,120200,215536950,5000,5000,5000,5000,0
|
|
20250108,120100,215536950,5000,5000,5000,5000,2
|
|
20250108,120000,215526950,4990,4990,4990,4990,40
|
|
20250108,115900,215327350,4995,4995,4995,4995,0
|
|
20250108,115800,215327350,4995,4995,4995,4995,143
|
|
20250108,115700,214613065,4995,5000,5000,4995,250
|
|
20250108,115600,213364290,5000,5000,5000,5000,0
|
|
20250108,115500,213364290,5000,5000,5000,5000,104
|
|
20250108,115400,212844290,5000,5000,5000,5000,0
|
|
20250108,115300,212844290,5000,5000,5000,5000,87
|
|
20250108,115200,212409290,5000,5000,5000,5000,56
|
|
20250108,115100,212129290,5000,5000,5000,5000,0
|
|
20250108,115000,212129290,5000,5000,5000,5000,51
|
|
20250108,114900,211874290,5000,5000,5000,5000,0
|
|
20250108,114800,211874290,5000,5000,5000,5000,0
|
|
20250108,114700,211874290,5000,5000,5000,5000,90
|
|
20250108,114600,211424290,5000,5000,5000,5000,0
|
|
20250108,114500,211424290,5000,5000,5000,5000,0
|
|
20250108,114400,211424290,5000,5000,5000,5000,43
|
|
20250108,114300,211209290,5000,5000,5000,5000,0
|
|
20250108,114200,211209290,5000,5000,5000,5000,45
|
|
20250108,114100,210984290,5000,5000,5000,5000,40
|
|
20250108,114000,210784290,5000,5000,5000,5000,42
|
|
20250108,113900,210574290,5000,5000,5000,5000,47
|
|
20250108,113800,210339290,5000,5000,5000,5000,0
|
|
20250108,113700,210339290,5000,5000,5000,5000,0
|
|
20250108,113600,210339290,5000,5000,5000,5000,0
|
|
20250108,113500,210339290,5000,5000,5000,5000,40
|
|
20250108,113400,210139290,5000,5000,5000,5000,0
|
|
20250108,113300,210139290,5000,5000,5000,5000,0
|
|
20250108,113200,210139290,5000,5000,5000,5000,347
|
|
20250108,113100,208404290,5000,5000,5000,5000,20
|
|
20250108,113000,208304290,5000,5000,5000,5000,760
|
|
20250108,112900,204504290,5000,5000,5000,5000,0
|
|
20250108,112800,204504290,5000,5000,5000,5000,40
|
|
20250108,112700,204304290,5010,5010,5010,5010,0
|
|
20250108,112600,204304290,5010,5010,5010,5010,200
|
|
20250108,112500,203302290,5000,5000,5000,5000,0
|
|
20250108,112400,203302290,5000,5000,5000,5000,0
|
|
20250108,112300,203302290,5000,5000,5000,5000,160
|
|
20250108,112200,202502290,4995,5000,5000,4995,68
|
|
20250108,112100,202162490,5010,5010,5010,5010,0
|
|
20250108,112000,202162490,5010,5010,5010,5010,1
|
|
20250108,111900,202157480,5000,5000,5000,5000,0
|
|
20250108,111800,202157480,5000,5000,5000,5000,0
|
|
20250108,111700,202157480,5000,5000,5000,5000,100
|
|
20250108,111600,201657480,5000,5010,5010,5000,41
|
|
20250108,111500,201452470,5010,5010,5010,5010,40
|
|
20250108,111400,201252070,5010,5010,5010,5010,0
|
|
20250108,111300,201252070,5010,5010,5010,5010,0
|
|
20250108,111200,201252070,5010,5010,5010,5010,0
|
|
20250108,111100,201252070,5010,5010,5010,5010,0
|
|
20250108,111000,201252070,5010,4995,5010,4995,1165
|
|
20250108,110900,195429575,4995,4990,4995,4990,65
|
|
20250108,110800,195105220,4980,4980,4980,4980,0
|
|
20250108,110700,195105220,4980,4980,4980,4980,0
|
|
20250108,110600,195105220,4980,4980,4980,4980,0
|
|
20250108,110500,195105220,4980,4980,4980,4980,0
|
|
20250108,110400,195105220,4980,4980,4980,4980,40
|
|
20250108,110300,194906020,4980,4980,4980,4980,0
|
|
20250108,110200,194906020,4980,4980,4980,4980,0
|
|
20250108,110100,194906020,4980,4980,4980,4980,0
|
|
20250108,110000,194906020,4980,4980,4980,4980,0
|
|
20250108,105900,194906020,4980,4980,4980,4980,0
|
|
20250108,105800,194906020,4980,4980,4980,4980,0
|
|
20250108,105700,194906020,4980,4990,4990,4980,115
|
|
20250108,105600,194332440,4990,4990,4990,4990,7
|
|
20250108,105500,194297510,4990,4990,4990,4990,1
|
|
20250108,105400,194292520,4990,4990,4990,4990,5
|
|
20250108,105300,194267570,4990,4985,4990,4985,4
|
|
20250108,105200,194247620,4985,4980,4985,4980,511
|
|
20250108,105100,191701270,4980,4975,4980,4970,451
|
|
20250108,105000,189455635,4985,4975,4985,4975,3821
|
|
20250108,104900,170437950,4975,4985,4985,4975,7896
|
|
20250108,104800,131138925,4985,4980,4985,4975,2438
|
|
20250108,104700,118999430,4985,5000,5000,4985,2793
|
|
20250108,104600,105068930,5000,4995,5000,4995,531
|
|
20250108,104500,102414050,4995,4995,5000,4985,48
|
|
20250108,104400,102174650,4985,4985,4985,4985,0
|
|
20250108,104300,102174650,4985,4985,4985,4985,0
|
|
20250108,104200,102174650,4985,4985,4985,4985,0
|
|
20250108,104100,102174650,4985,4985,4985,4985,0
|
|
20250108,104000,102174650,4985,4985,4985,4985,0
|
|
20250108,103900,102174650,4985,4990,4990,4985,40
|
|
20250108,103800,101975200,4995,5000,5000,4995,16
|
|
20250108,103700,101895275,4990,4990,4990,4990,73
|
|
20250108,103600,101531005,4985,4985,4985,4985,133
|
|
20250108,103500,100868000,4985,4985,4985,4985,13
|
|
20250108,103400,100803195,4985,4985,4985,4985,37
|
|
20250108,103300,100618750,4985,4985,4985,4985,1
|
|
20250108,103200,100613765,4980,4985,4985,4980,253
|
|
20250108,103100,99352760,4980,4980,4980,4980,0
|
|
20250108,103000,99352760,4980,4980,4980,4980,0
|
|
20250108,102900,99352760,4980,4980,4980,4980,2
|
|
20250108,102800,99342800,4980,4980,4980,4980,10
|
|
20250108,102700,99293000,4980,4980,4980,4980,245
|
|
20250108,102600,98072900,4980,4980,4980,4980,40
|
|
20250108,102500,97873700,4990,4990,4990,4990,34
|
|
20250108,102400,97704040,4990,4990,4990,4990,0
|
|
20250108,102300,97704040,4990,4990,4990,4990,30
|
|
20250108,102200,97554340,4990,4990,4990,4990,0
|
|
20250108,102100,97554340,4990,4990,4990,4990,1
|
|
20250108,102000,97549350,4980,4980,4980,4980,40
|
|
20250108,101900,97350150,4985,4985,4985,4985,0
|
|
20250108,101800,97350150,4985,4985,4985,4985,48
|
|
20250108,101700,97110870,4980,4980,4980,4980,532
|
|
20250108,101600,94461510,4975,4975,4975,4975,0
|
|
20250108,101500,94461510,4975,4975,4975,4975,0
|
|
20250108,101400,94461510,4975,4975,4975,4975,40
|
|
20250108,101300,94262510,4985,4985,4985,4985,221
|
|
20250108,101200,93160825,4980,4980,4980,4980,0
|
|
20250108,101100,93160825,4980,4980,4980,4980,264
|
|
20250108,101000,91846105,4970,4970,4970,4970,0
|
|
20250108,100900,91846105,4970,4975,4975,4970,500
|
|
20250108,100800,89360670,4980,4980,4980,4980,59
|
|
20250108,100700,89066850,4975,4980,4980,4975,140
|
|
20250108,100600,88369850,4980,4980,4980,4980,0
|
|
20250108,100500,88369850,4980,4980,4980,4980,1
|
|
20250108,100400,88364870,4980,4980,4980,4980,35
|
|
20250108,100300,88190570,4980,4980,4980,4980,15
|
|
20250108,100200,88115870,4975,4975,4975,4975,1990
|
|
20250108,100100,78215620,4970,4975,4975,4970,869
|
|
20250108,100000,73893135,4980,4980,4980,4980,30
|
|
20250108,095900,73743735,4980,4980,4980,4980,1
|
|
20250108,095800,73738755,4975,4975,4975,4975,0
|
|
20250108,095700,73738755,4975,4980,4980,4975,442
|
|
20250108,095600,71539800,4980,4985,4985,4980,1114
|
|
20250108,095500,65991985,4980,4980,4980,4980,40
|
|
20250108,095400,65792785,4985,4985,4985,4985,400
|
|
20250108,095300,63798785,4990,4990,4990,4990,1075
|
|
20250108,095200,58434535,5000,5000,5000,5000,10
|
|
20250108,095100,58384535,5000,5000,5000,5000,120
|
|
20250108,095000,57784535,4990,4990,4990,4990,0
|
|
20250108,094900,57784535,4990,4995,4995,4990,40
|
|
20250108,094800,57584835,4990,4990,4990,4990,0
|
|
20250108,094700,57584835,4990,4995,4995,4990,477
|
|
20250108,094600,55202235,4995,5000,5000,4985,2528
|
|
20250108,094500,42586185,5000,5000,5000,5000,0
|
|
20250108,094400,42586185,5000,5000,5000,5000,0
|
|
20250108,094300,42586185,5000,5000,5000,5000,0
|
|
20250108,094200,42586185,5000,5010,5010,4985,5121
|
|
20250108,094100,16978580,5010,5010,5010,5010,0
|
|
20250108,094000,16978580,5010,5010,5010,5010,0
|
|
20250108,093900,16978580,5010,5030,5030,5010,6
|
|
20250108,093800,16948420,5010,5010,5010,5010,42
|
|
20250108,093700,16738000,5010,5010,5010,5010,15
|
|
20250108,093600,16662850,5010,5010,5010,5010,40
|
|
20250108,093500,16462450,5030,5030,5030,5030,1
|
|
20250108,093400,16457420,5010,5010,5010,5010,36
|
|
20250108,093300,16277060,5030,5030,5030,5030,2
|
|
20250108,093200,16267000,5030,5030,5030,5030,0
|
|
20250108,093100,16267000,5030,5030,5030,5030,1
|
|
20250108,093000,16261970,5010,5020,5020,5010,40
|
|
20250108,092900,16061540,5010,5030,5030,5010,38
|
|
20250108,092800,15871100,5030,5030,5030,5030,0
|
|
20250108,092700,15871100,5030,5030,5030,5030,0
|
|
20250108,092600,15871100,5030,5030,5030,5030,0
|
|
20250108,092500,15871100,5030,5030,5030,5030,0
|
|
20250108,092400,15871100,5030,5010,5040,5010,47
|
|
20250108,092300,15635440,5030,5030,5030,5030,0
|
|
20250108,092200,15635440,5030,5020,5030,5020,1001
|
|
20250108,092100,10610410,5030,5030,5030,5030,0
|
|
20250108,092000,10610410,5030,5030,5030,5030,89
|
|
20250108,091900,10162740,5030,5030,5030,5030,10
|
|
20250108,091800,10112440,5030,5030,5030,5030,0
|
|
20250108,091700,10112440,5030,5030,5030,5030,0
|
|
20250108,091600,10112440,5030,5030,5030,5030,0
|
|
20250108,091500,10112440,5030,5030,5030,5030,10
|
|
20250108,091400,10062140,5030,5030,5030,5030,0
|
|
20250108,091300,10062140,5030,5030,5030,5030,0
|
|
20250108,091200,10062140,5030,5030,5030,5030,0
|
|
20250108,091100,10062140,5030,5020,5030,5020,2
|
|
20250108,091000,10052090,5010,5020,5020,5010,999
|
|
20250108,090900,5039260,5040,5040,5040,5040,0
|
|
20250108,090800,5039260,5040,5020,5040,5020,403
|
|
20250108,090700,3016180,5040,5040,5040,5040,0
|
|
20250108,090600,3016180,5040,5040,5040,5040,100
|
|
20250108,090500,2512180,5040,5040,5040,5040,105
|
|
20250108,090400,1982980,5040,5040,5040,5040,0
|
|
20250108,090300,1982980,5040,5040,5040,5040,0
|
|
20250108,090200,1982980,5040,5040,5040,5040,0
|
|
20250108,090100,1982980,5040,5020,5040,5010,345
|
|
20250108,090000,251620,5020,5040,5040,5020,50
|