638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,193500,168755470,4995,4995,4995,4995,856
|
|
20250113,193400,168755470,4995,4995,4995,4995,0
|
|
20250113,193300,168755470,4995,4995,4995,4995,0
|
|
20250113,193200,168755470,4995,4995,4995,4995,0
|
|
20250113,193100,168755470,4995,4995,4995,4995,0
|
|
20250113,193000,168755470,4995,4995,4995,4995,0
|
|
20250113,192900,168755470,4995,4995,4995,4995,0
|
|
20250113,192800,168755470,4995,4995,4995,4995,0
|
|
20250113,192700,168755470,4995,4995,4995,4995,0
|
|
20250113,192600,168755470,4995,4995,4995,4995,0
|
|
20250113,192500,168755470,4995,4995,4995,4995,0
|
|
20250113,192400,168755470,4995,4995,4995,4995,0
|
|
20250113,192300,168755470,4995,4995,4995,4995,0
|
|
20250113,192200,168755470,4995,4995,4995,4995,0
|
|
20250113,192100,168755470,4995,4995,4995,4995,0
|
|
20250113,192000,168755470,4995,4995,4995,4995,0
|
|
20250113,191900,168755470,4995,4995,4995,4995,0
|
|
20250113,191800,168755470,4995,4995,4995,4995,0
|
|
20250113,191700,168755470,4995,4995,4995,4995,0
|
|
20250113,191600,168755470,4995,4995,4995,4995,0
|
|
20250113,191500,168755470,4995,4995,4995,4995,0
|
|
20250113,191400,168755470,4995,4995,4995,4995,0
|
|
20250113,191300,168755470,4995,4995,4995,4995,0
|
|
20250113,191200,168755470,4995,4995,4995,4995,0
|
|
20250113,191100,168755470,4995,4995,4995,4995,0
|
|
20250113,191000,168755470,4995,4995,4995,4995,0
|
|
20250113,190900,168755470,4995,4995,4995,4995,0
|
|
20250113,190800,168755470,4995,4995,4995,4995,0
|
|
20250113,190700,168755470,4995,4995,4995,4995,0
|
|
20250113,190600,168755470,4995,4995,4995,4995,0
|
|
20250113,190500,168755470,4995,4995,4995,4995,856
|
|
20250113,190400,168755470,4995,4995,4995,4995,0
|
|
20250113,190300,168755470,4995,4995,4995,4995,0
|
|
20250113,190200,168755470,4995,4995,4995,4995,0
|
|
20250113,190100,168755470,4995,4995,4995,4995,0
|
|
20250113,190000,168755470,4995,4995,4995,4995,0
|
|
20250113,185900,168755470,4995,4995,4995,4995,0
|
|
20250113,185800,168755470,4995,4995,4995,4995,0
|
|
20250113,185700,168755470,4995,4995,4995,4995,0
|
|
20250113,185600,168755470,4995,4995,4995,4995,0
|
|
20250113,185500,168755470,4995,4995,4995,4995,0
|
|
20250113,185400,168755470,4995,4995,4995,4995,0
|
|
20250113,185300,168755470,4995,4995,4995,4995,0
|
|
20250113,185200,168755470,4995,4995,4995,4995,0
|
|
20250113,185100,168755470,4995,4995,4995,4995,0
|
|
20250113,185000,168755470,4995,4995,4995,4995,0
|
|
20250113,184900,168755470,4995,4995,4995,4995,0
|
|
20250113,184800,168755470,4995,4995,4995,4995,0
|
|
20250113,184700,168755470,4995,4995,4995,4995,0
|
|
20250113,184600,168755470,4995,4995,4995,4995,0
|
|
20250113,184500,168755470,4995,4995,4995,4995,0
|
|
20250113,184400,168755470,4995,4995,4995,4995,0
|
|
20250113,184300,168755470,4995,4995,4995,4995,0
|
|
20250113,184200,168755470,4995,4995,4995,4995,0
|
|
20250113,184100,168755470,4995,4995,4995,4995,0
|
|
20250113,184000,168755470,4995,4995,4995,4995,0
|
|
20250113,183900,168755470,4995,4995,4995,4995,0
|
|
20250113,183800,168755470,4995,4995,4995,4995,0
|
|
20250113,183700,168755470,4995,4995,4995,4995,0
|
|
20250113,183600,168755470,4995,4995,4995,4995,0
|
|
20250113,183500,168755470,4995,4995,4995,4995,856
|
|
20250113,183400,168755470,4995,4995,4995,4995,0
|
|
20250113,183300,168755470,4995,4995,4995,4995,0
|
|
20250113,183200,168755470,4995,4995,4995,4995,0
|
|
20250113,183100,168755470,4995,4995,4995,4995,0
|
|
20250113,183000,168755470,4995,4995,4995,4995,0
|
|
20250113,182900,168755470,4995,4995,4995,4995,0
|
|
20250113,182800,168755470,4995,4995,4995,4995,0
|
|
20250113,182700,168755470,4995,4995,4995,4995,0
|
|
20250113,182600,168755470,4995,4995,4995,4995,0
|
|
20250113,182500,168755470,4995,4995,4995,4995,0
|
|
20250113,182400,168755470,4995,4995,4995,4995,0
|
|
20250113,182300,168755470,4995,4995,4995,4995,0
|
|
20250113,182200,168755470,4995,4995,4995,4995,0
|
|
20250113,182100,168755470,4995,4995,4995,4995,0
|
|
20250113,182000,168755470,4995,4995,4995,4995,0
|
|
20250113,181900,168755470,4995,4995,4995,4995,0
|
|
20250113,181800,168755470,4995,4995,4995,4995,0
|
|
20250113,181700,168755470,4995,4995,4995,4995,0
|
|
20250113,181600,168755470,4995,4995,4995,4995,0
|
|
20250113,181500,168755470,4995,4995,4995,4995,0
|
|
20250113,181400,168755470,4995,4995,4995,4995,0
|
|
20250113,181300,168755470,4995,4995,4995,4995,0
|
|
20250113,181200,168755470,4995,4995,4995,4995,0
|
|
20250113,181100,168755470,4995,4995,4995,4995,0
|
|
20250113,181000,168755470,4995,4995,4995,4995,0
|
|
20250113,180900,168755470,4995,4995,4995,4995,0
|
|
20250113,180800,168755470,4995,4995,4995,4995,0
|
|
20250113,180700,168755470,4995,4995,4995,4995,0
|
|
20250113,180600,168755470,4995,4995,4995,4995,0
|
|
20250113,180500,168755470,4995,4995,4995,4995,856
|
|
20250113,180400,168755470,4995,4995,4995,4995,0
|
|
20250113,180300,168755470,4995,4995,4995,4995,0
|
|
20250113,180200,168755470,4995,4995,4995,4995,0
|
|
20250113,180100,168755470,4995,4995,4995,4995,0
|
|
20250113,180000,168755470,4995,4995,4995,4995,0
|
|
20250113,175900,168755470,4995,4995,4995,4995,0
|
|
20250113,175800,168755470,4995,4995,4995,4995,0
|
|
20250113,175700,168755470,4995,4995,4995,4995,0
|
|
20250113,175600,168755470,4995,4995,4995,4995,0
|
|
20250113,175500,168755470,4995,4995,4995,4995,0
|
|
20250113,175400,168755470,4995,4995,4995,4995,0
|
|
20250113,175300,168755470,4995,4995,4995,4995,0
|
|
20250113,175200,168755470,4995,4995,4995,4995,0
|
|
20250113,175100,168755470,4995,4995,4995,4995,0
|
|
20250113,175000,168755470,4995,4995,4995,4995,0
|
|
20250113,174900,168755470,4995,4995,4995,4995,0
|
|
20250113,174800,168755470,4995,4995,4995,4995,0
|
|
20250113,174700,168755470,4995,4995,4995,4995,0
|
|
20250113,174600,168755470,4995,4995,4995,4995,0
|
|
20250113,174500,168755470,4995,4995,4995,4995,0
|
|
20250113,174400,168755470,4995,4995,4995,4995,0
|
|
20250113,174300,168755470,4995,4995,4995,4995,0
|
|
20250113,174200,168755470,4995,4995,4995,4995,0
|
|
20250113,174100,168755470,4995,4995,4995,4995,0
|
|
20250113,174000,168755470,4995,4995,4995,4995,0
|
|
20250113,173900,168755470,4995,4995,4995,4995,0
|
|
20250113,173800,168755470,4995,4995,4995,4995,0
|
|
20250113,173700,168755470,4995,4995,4995,4995,0
|
|
20250113,173600,168755470,4995,4995,4995,4995,0
|
|
20250113,173500,168755470,4995,4995,4995,4995,856
|
|
20250113,173400,168755470,4995,4995,4995,4995,0
|
|
20250113,173300,168755470,4995,4995,4995,4995,0
|
|
20250113,173200,168755470,4995,4995,4995,4995,0
|
|
20250113,173100,168755470,4995,4995,4995,4995,0
|
|
20250113,173000,168755470,4995,4995,4995,4995,0
|
|
20250113,172900,168755470,4995,4995,4995,4995,0
|
|
20250113,172800,168755470,4995,4995,4995,4995,0
|
|
20250113,172700,168755470,4995,4995,4995,4995,0
|
|
20250113,172600,168755470,4995,4995,4995,4995,0
|
|
20250113,172500,168755470,4995,4995,4995,4995,0
|
|
20250113,172400,168755470,4995,4995,4995,4995,0
|
|
20250113,172300,168755470,4995,4995,4995,4995,0
|
|
20250113,172200,168755470,4995,4995,4995,4995,0
|
|
20250113,172100,168755470,4995,4995,4995,4995,0
|
|
20250113,172000,168755470,4995,4995,4995,4995,0
|
|
20250113,171900,168755470,4995,4995,4995,4995,0
|
|
20250113,171800,168755470,4995,4995,4995,4995,0
|
|
20250113,171700,168755470,4995,4995,4995,4995,0
|
|
20250113,171600,168755470,4995,4995,4995,4995,0
|
|
20250113,171500,168755470,4995,4995,4995,4995,0
|
|
20250113,171400,168755470,4995,4995,4995,4995,0
|
|
20250113,171300,168755470,4995,4995,4995,4995,0
|
|
20250113,171200,168755470,4995,4995,4995,4995,0
|
|
20250113,171100,168755470,4995,4995,4995,4995,0
|
|
20250113,171000,168755470,4995,4995,4995,4995,0
|
|
20250113,170900,168755470,4995,4995,4995,4995,0
|
|
20250113,170800,168755470,4995,4995,4995,4995,0
|
|
20250113,170700,168755470,4995,4995,4995,4995,0
|
|
20250113,170600,168755470,4995,4995,4995,4995,0
|
|
20250113,170500,168755470,4995,4995,4995,4995,856
|
|
20250113,170400,168755470,4995,4995,4995,4995,0
|
|
20250113,170300,168755470,4995,4995,4995,4995,0
|
|
20250113,170200,168755470,4995,4995,4995,4995,0
|
|
20250113,170100,168755470,4995,4995,4995,4995,0
|
|
20250113,170000,168755470,4995,4995,4995,4995,0
|
|
20250113,165900,168755470,4995,4995,4995,4995,0
|
|
20250113,165800,168755470,4995,4995,4995,4995,0
|
|
20250113,165700,168755470,4995,4995,4995,4995,0
|
|
20250113,165600,168755470,4995,4995,4995,4995,0
|
|
20250113,165500,168755470,4995,4995,4995,4995,0
|
|
20250113,165400,168755470,4995,4995,4995,4995,0
|
|
20250113,165300,168755470,4995,4995,4995,4995,0
|
|
20250113,165200,168755470,4995,4995,4995,4995,0
|
|
20250113,165100,168755470,4995,4995,4995,4995,0
|
|
20250113,165000,168755470,4995,4995,4995,4995,0
|
|
20250113,164900,168755470,4995,4995,4995,4995,0
|
|
20250113,164800,168755470,4995,4995,4995,4995,0
|
|
20250113,164700,168755470,4995,4995,4995,4995,0
|
|
20250113,164600,168755470,4995,4995,4995,4995,0
|
|
20250113,164500,168755470,4995,4995,4995,4995,0
|
|
20250113,164400,168755470,4995,4995,4995,4995,0
|
|
20250113,164300,168755470,4995,4995,4995,4995,0
|
|
20250113,164200,168755470,4995,4995,4995,4995,0
|
|
20250113,164100,168755470,4995,4995,4995,4995,0
|
|
20250113,164000,168755470,4995,4995,4995,4995,0
|
|
20250113,163900,168755470,4995,4995,4995,4995,0
|
|
20250113,163800,168755470,4995,4995,4995,4995,0
|
|
20250113,163700,168755470,4995,4995,4995,4995,0
|
|
20250113,163600,168755470,4995,4995,4995,4995,0
|
|
20250113,163500,168755470,4995,4995,4995,4995,856
|
|
20250113,163400,168755470,4995,4995,4995,4995,0
|
|
20250113,163300,168755470,4995,4995,4995,4995,0
|
|
20250113,163200,168755470,4995,4995,4995,4995,0
|
|
20250113,163100,168755470,4995,4995,4995,4995,0
|
|
20250113,163000,168755470,4995,4995,4995,4995,0
|
|
20250113,162900,168755470,4995,4995,4995,4995,0
|
|
20250113,162800,168755470,4995,4995,4995,4995,0
|
|
20250113,162700,168755470,4995,4995,4995,4995,0
|
|
20250113,162600,168755470,4995,4995,4995,4995,0
|
|
20250113,162500,168755470,4995,4995,4995,4995,0
|
|
20250113,162400,168755470,4995,4995,4995,4995,0
|
|
20250113,162300,168755470,4995,4995,4995,4995,0
|
|
20250113,162200,168755470,4995,4995,4995,4995,0
|
|
20250113,162100,168755470,4995,4995,4995,4995,0
|
|
20250113,162000,168755470,4995,4995,4995,4995,0
|
|
20250113,161900,168755470,4995,4995,4995,4995,0
|
|
20250113,161800,168755470,4995,4995,4995,4995,0
|
|
20250113,161700,168755470,4995,4995,4995,4995,0
|
|
20250113,161600,168755470,4995,4995,4995,4995,0
|
|
20250113,161500,168755470,4995,4995,4995,4995,0
|
|
20250113,161400,168755470,4995,4995,4995,4995,0
|
|
20250113,161300,168755470,4995,4995,4995,4995,0
|
|
20250113,161200,168755470,4995,4995,4995,4995,0
|
|
20250113,161100,168755470,4995,4995,4995,4995,0
|
|
20250113,161000,168755470,4995,4995,4995,4995,0
|
|
20250113,160900,168755470,4995,4995,4995,4995,0
|
|
20250113,160800,168755470,4995,4995,4995,4995,0
|
|
20250113,160700,168755470,4995,4995,4995,4995,0
|
|
20250113,160600,168755470,4995,4995,4995,4995,0
|
|
20250113,160500,168755470,4995,4995,4995,4995,856
|
|
20250113,160400,168755470,4995,4995,4995,4995,0
|
|
20250113,160300,168755470,4995,4995,4995,4995,0
|
|
20250113,160200,168755470,4995,4995,4995,4995,0
|
|
20250113,160100,168755470,4995,4995,4995,4995,0
|
|
20250113,160000,168755470,4995,4995,4995,4995,0
|
|
20250113,155900,168755470,4995,4995,4995,4995,0
|
|
20250113,155800,168755470,4995,4995,4995,4995,0
|
|
20250113,155700,168755470,4995,4995,4995,4995,0
|
|
20250113,155600,168755470,4995,4995,4995,4995,0
|
|
20250113,155500,168755470,4995,4995,4995,4995,0
|
|
20250113,155400,168755470,4995,4995,4995,4995,0
|
|
20250113,155300,168755470,4995,4995,4995,4995,0
|
|
20250113,155200,168755470,4995,4995,4995,4995,0
|
|
20250113,155100,168755470,4995,4995,4995,4995,0
|
|
20250113,155000,168755470,4995,4995,4995,4995,0
|
|
20250113,154900,168755470,4995,4995,4995,4995,0
|
|
20250113,154800,168755470,4995,4995,4995,4995,0
|
|
20250113,154700,168755470,4995,4995,4995,4995,0
|
|
20250113,154600,168755470,4995,4995,4995,4995,0
|
|
20250113,154500,168755470,4995,4995,4995,4995,0
|
|
20250113,154400,168755470,4995,4995,4995,4995,0
|
|
20250113,154300,168755470,4995,4995,4995,4995,0
|
|
20250113,154200,168755470,4995,4995,4995,4995,0
|
|
20250113,154100,168755470,4995,4995,4995,4995,0
|
|
20250113,154000,168755470,4995,4995,4995,4995,0
|
|
20250113,153900,168755470,4995,4995,4995,4995,0
|
|
20250113,153800,168755470,4995,4995,4995,4995,0
|
|
20250113,153700,168755470,4995,4995,4995,4995,0
|
|
20250113,153600,168755470,4995,4995,4995,4995,0
|
|
20250113,153500,168755470,4995,4995,4995,4995,856
|
|
20250113,153400,168755470,4995,4995,4995,4995,0
|
|
20250113,153300,168755470,4995,4995,4995,4995,0
|
|
20250113,153200,168755470,4995,4995,4995,4995,0
|
|
20250113,153100,168755470,4995,4995,4995,4995,0
|
|
20250113,153000,168755470,4995,4995,4995,4995,856
|
|
20250113,152900,164479750,4995,4995,4995,4995,0
|
|
20250113,152800,164479750,4995,4995,4995,4995,0
|
|
20250113,152700,164479750,4995,4995,4995,4995,0
|
|
20250113,152600,164479750,4995,4995,4995,4995,0
|
|
20250113,152500,164479750,4995,4995,4995,4995,0
|
|
20250113,152400,164479750,4995,4995,4995,4995,0
|
|
20250113,152300,164479750,4995,4995,4995,4995,0
|
|
20250113,152200,164479750,4995,4995,4995,4995,0
|
|
20250113,152100,164479750,4995,4995,4995,4995,0
|
|
20250113,152000,164479750,4995,4995,4995,4995,0
|
|
20250113,151900,164479750,4995,4995,4995,4995,0
|
|
20250113,151800,164479750,4995,4995,4995,4995,0
|
|
20250113,151700,164479750,4995,4995,4995,4995,0
|
|
20250113,151600,164479750,4995,4980,4995,4980,98
|
|
20250113,151500,163991695,4995,4995,4995,4995,0
|
|
20250113,151400,163991695,4995,4995,4995,4995,0
|
|
20250113,151300,163991695,4995,4995,4995,4995,0
|
|
20250113,151200,163991695,4995,4995,4995,4995,1
|
|
20250113,151100,163986700,4985,4985,4985,4985,190
|
|
20250113,151000,163039550,4990,4995,4995,4990,812
|
|
20250113,150900,158985110,4980,4980,4980,4980,0
|
|
20250113,150800,158985110,4980,4980,4980,4980,25
|
|
20250113,150700,158860610,4980,4980,4980,4980,268
|
|
20250113,150600,157525970,4980,4980,4980,4980,0
|
|
20250113,150500,157525970,4980,4980,4980,4980,0
|
|
20250113,150400,157525970,4980,4980,4980,4980,0
|
|
20250113,150300,157525970,4980,4980,4980,4980,220
|
|
20250113,150200,156430370,4980,4980,4980,4980,0
|
|
20250113,150100,156430370,4980,4980,4980,4980,0
|
|
20250113,150000,156430370,4980,4980,4980,4980,408
|
|
20250113,145900,154398530,4995,4995,4995,4995,1
|
|
20250113,145800,154393535,4985,4985,4985,4985,0
|
|
20250113,145700,154393535,4985,4990,4990,4985,404
|
|
20250113,145600,152377620,4995,4995,4995,4995,0
|
|
20250113,145500,152377620,4995,4995,4995,4995,1
|
|
20250113,145400,152372625,4985,4985,4985,4985,0
|
|
20250113,145300,152372625,4985,4985,4985,4985,0
|
|
20250113,145200,152372625,4985,4985,4985,4985,0
|
|
20250113,145100,152372625,4985,4985,4985,4985,0
|
|
20250113,145000,152372625,4985,4985,4985,4985,0
|
|
20250113,144900,152372625,4985,4985,4985,4985,0
|
|
20250113,144800,152372625,4985,4985,4985,4985,21
|
|
20250113,144700,152267940,4995,4995,4995,4995,0
|
|
20250113,144600,152267940,4995,4995,4995,4995,0
|
|
20250113,144500,152267940,4995,4995,4995,4995,0
|
|
20250113,144400,152267940,4995,4995,4995,4995,0
|
|
20250113,144300,152267940,4995,4995,4995,4995,0
|
|
20250113,144200,152267940,4995,4995,4995,4995,0
|
|
20250113,144100,152267940,4995,4995,4995,4995,0
|
|
20250113,144000,152267940,4995,4995,4995,4995,1
|
|
20250113,143900,152262945,4995,4995,4995,4995,0
|
|
20250113,143800,152262945,4995,4995,4995,4995,0
|
|
20250113,143700,152262945,4995,4995,4995,4995,0
|
|
20250113,143600,152262945,4995,4995,4995,4995,0
|
|
20250113,143500,152262945,4995,4995,4995,4995,1
|
|
20250113,143400,152257950,4995,4995,4995,4995,0
|
|
20250113,143300,152257950,4995,4995,4995,4995,1
|
|
20250113,143200,152252955,4995,4995,4995,4995,0
|
|
20250113,143100,152252955,4995,4995,4995,4995,0
|
|
20250113,143000,152252955,4995,4995,4995,4995,3
|
|
20250113,142900,152237970,4995,4985,4995,4985,6
|
|
20250113,142800,152208010,4985,4985,4985,4985,0
|
|
20250113,142700,152208010,4985,4985,4985,4985,755
|
|
20250113,142600,148444335,4985,4985,4985,4985,0
|
|
20250113,142500,148444335,4985,4985,4985,4985,0
|
|
20250113,142400,148444335,4985,4985,4985,4985,0
|
|
20250113,142300,148444335,4985,4985,4985,4985,0
|
|
20250113,142200,148444335,4985,4985,4985,4985,0
|
|
20250113,142100,148444335,4985,4985,4985,4985,0
|
|
20250113,142000,148444335,4985,4985,4985,4985,0
|
|
20250113,141900,148444335,4985,4985,4985,4985,0
|
|
20250113,141800,148444335,4985,4985,4985,4985,0
|
|
20250113,141700,148444335,4985,4985,4985,4985,0
|
|
20250113,141600,148444335,4985,4985,4985,4985,0
|
|
20250113,141500,148444335,4985,4985,4985,4985,0
|
|
20250113,141400,148444335,4985,4985,4985,4985,0
|
|
20250113,141300,148444335,4985,4985,4985,4985,0
|
|
20250113,141200,148444335,4985,4985,4985,4985,0
|
|
20250113,141100,148444335,4985,4985,4985,4985,0
|
|
20250113,141000,148444335,4985,4985,4985,4985,0
|
|
20250113,140900,148444335,4985,4985,4985,4985,0
|
|
20250113,140800,148444335,4985,4985,4985,4985,0
|
|
20250113,140700,148444335,4985,4990,4990,4985,100
|
|
20250113,140600,147945825,4985,4985,4985,4985,0
|
|
20250113,140500,147945825,4985,4985,4985,4985,0
|
|
20250113,140400,147945825,4985,4985,4985,4985,0
|
|
20250113,140300,147945825,4985,4985,4985,4985,0
|
|
20250113,140200,147945825,4985,4985,4985,4985,0
|
|
20250113,140100,147945825,4985,4985,4985,4985,0
|
|
20250113,140000,147945825,4985,4985,4985,4985,0
|
|
20250113,135900,147945825,4985,4985,4985,4985,0
|
|
20250113,135800,147945825,4985,4985,4985,4985,0
|
|
20250113,135700,147945825,4985,4985,4985,4985,0
|
|
20250113,135600,147945825,4985,4985,4985,4985,0
|
|
20250113,135500,147945825,4985,4985,4985,4985,0
|
|
20250113,135400,147945825,4985,4990,4990,4985,959
|
|
20250113,135300,143165030,5010,5010,5010,5010,0
|
|
20250113,135200,143165030,5010,5010,5010,5010,0
|
|
20250113,135100,143165030,5010,5010,5010,5010,0
|
|
20250113,135000,143165030,5010,5010,5010,5010,0
|
|
20250113,134900,143165030,5010,5010,5010,5010,0
|
|
20250113,134800,143165030,5010,5010,5010,5010,0
|
|
20250113,134700,143165030,5010,5010,5010,5010,0
|
|
20250113,134600,143165030,5010,5010,5010,5010,0
|
|
20250113,134500,143165030,5010,5010,5010,5010,1
|
|
20250113,134400,143160020,5010,5010,5010,5010,0
|
|
20250113,134300,143160020,5010,5010,5010,5010,1
|
|
20250113,134200,143155010,5010,5010,5010,5010,0
|
|
20250113,134100,143155010,5010,5010,5010,5010,0
|
|
20250113,134000,143155010,5010,5010,5010,5010,1
|
|
20250113,133900,143150000,4985,4985,4985,4985,0
|
|
20250113,133800,143150000,4985,4985,4985,4985,0
|
|
20250113,133700,143150000,4985,4985,4985,4985,639
|
|
20250113,133600,139964585,4985,4985,4985,4985,21
|
|
20250113,133500,139859900,4980,4985,4985,4980,200
|
|
20250113,133400,138863020,4985,4985,4985,4985,0
|
|
20250113,133300,138863020,4985,4985,4985,4985,67
|
|
20250113,133200,138529025,4990,4990,4990,4990,138
|
|
20250113,133100,137840405,4990,4990,4990,4990,0
|
|
20250113,133000,137840405,4990,4990,4990,4990,3000
|
|
20250113,132900,122870405,4985,4985,4985,4985,0
|
|
20250113,132800,122870405,4985,4985,4985,4985,0
|
|
20250113,132700,122870405,4985,4985,4985,4985,0
|
|
20250113,132600,122870405,4985,4985,4985,4985,0
|
|
20250113,132500,122870405,4985,4985,4985,4985,0
|
|
20250113,132400,122870405,4985,4985,4985,4985,0
|
|
20250113,132300,122870405,4985,4985,4985,4985,0
|
|
20250113,132200,122870405,4985,4985,4985,4985,0
|
|
20250113,132100,122870405,4985,4985,4985,4985,0
|
|
20250113,132000,122870405,4985,4985,4985,4985,0
|
|
20250113,131900,122870405,4985,4985,4985,4985,0
|
|
20250113,131800,122870405,4985,4985,4985,4985,0
|
|
20250113,131700,122870405,4985,4985,4985,4985,0
|
|
20250113,131600,122870405,4985,4995,4995,4985,1260
|
|
20250113,131500,116577655,5000,5000,5000,5000,0
|
|
20250113,131400,116577655,5000,5000,5000,5000,12
|
|
20250113,131300,116517655,5000,5000,5000,5000,0
|
|
20250113,131200,116517655,5000,5000,5000,5000,1
|
|
20250113,131100,116512655,5010,5000,5010,5000,55
|
|
20250113,131000,116237645,4995,4995,4995,4995,0
|
|
20250113,130900,116237645,4995,4995,4995,4995,0
|
|
20250113,130800,116237645,4995,4995,4995,4995,0
|
|
20250113,130700,116237645,4995,4995,4995,4995,0
|
|
20250113,130600,116237645,4995,4995,4995,4995,0
|
|
20250113,130500,116237645,4995,4995,4995,4995,0
|
|
20250113,130400,116237645,4995,4995,4995,4995,0
|
|
20250113,130300,116237645,4995,4995,4995,4995,0
|
|
20250113,130200,116237645,4995,4995,4995,4995,0
|
|
20250113,130100,116237645,4995,4995,4995,4995,0
|
|
20250113,130000,116237645,4995,4995,4995,4995,0
|
|
20250113,125900,116237645,4995,4995,4995,4995,220
|
|
20250113,125800,115138745,4995,4995,4995,4995,1
|
|
20250113,125700,115133750,4980,4980,4980,4980,0
|
|
20250113,125600,115133750,4980,4980,4980,4980,76
|
|
20250113,125500,114755270,4980,4985,4985,4980,1800
|
|
20250113,125400,105783855,4985,4985,4985,4985,0
|
|
20250113,125300,105783855,4985,4985,4985,4985,0
|
|
20250113,125200,105783855,4985,4985,4985,4985,0
|
|
20250113,125100,105783855,4985,4985,4985,4985,400
|
|
20250113,125000,103789855,5000,5000,5000,5000,0
|
|
20250113,124900,103789855,5000,5000,5000,5000,1
|
|
20250113,124800,103784855,4990,4990,4990,4990,2579
|
|
20250113,124700,90915645,4995,4995,4995,4995,0
|
|
20250113,124600,90915645,4995,4995,4995,4995,0
|
|
20250113,124500,90915645,4995,4995,4995,4995,0
|
|
20250113,124400,90915645,4995,4995,4995,4995,0
|
|
20250113,124300,90915645,4995,5000,5000,4995,6
|
|
20250113,124200,90885670,4990,4990,4990,4990,0
|
|
20250113,124100,90885670,4990,4990,4990,4990,0
|
|
20250113,124000,90885670,4990,4990,4990,4990,0
|
|
20250113,123900,90885670,4990,4990,4990,4990,0
|
|
20250113,123800,90885670,4990,4990,4990,4990,400
|
|
20250113,123700,88889670,4990,4990,4990,4990,0
|
|
20250113,123600,88889670,4990,4990,4990,4990,0
|
|
20250113,123500,88889670,4990,4990,4990,4990,0
|
|
20250113,123400,88889670,4990,4990,4990,4990,0
|
|
20250113,123300,88889670,4990,4990,4990,4990,1
|
|
20250113,123200,88884680,5000,5000,5000,5000,1
|
|
20250113,123100,88879680,4990,4990,4990,4990,0
|
|
20250113,123000,88879680,4990,4990,4990,4990,4
|
|
20250113,122900,88859720,4990,4990,4990,4990,75
|
|
20250113,122800,88485470,4990,4990,4990,4990,0
|
|
20250113,122700,88485470,4990,4990,4990,4990,0
|
|
20250113,122600,88485470,4990,4990,4990,4990,0
|
|
20250113,122500,88485470,4990,4990,4990,4990,0
|
|
20250113,122400,88485470,4990,4990,4990,4990,10
|
|
20250113,122300,88435570,4990,5000,5000,4990,1454
|
|
20250113,122200,81180100,4990,4990,4990,4990,0
|
|
20250113,122100,81180100,4990,4995,4995,4990,501
|
|
20250113,122000,78680105,5000,5000,5000,5000,0
|
|
20250113,121900,78680105,5000,5000,5000,5000,0
|
|
20250113,121800,78680105,5000,5000,5000,5000,0
|
|
20250113,121700,78680105,5000,5000,5000,5000,0
|
|
20250113,121600,78680105,5000,5000,5000,5000,0
|
|
20250113,121500,78680105,5000,5000,5000,5000,0
|
|
20250113,121400,78680105,5000,5000,5000,5000,0
|
|
20250113,121300,78680105,5000,5000,5000,5000,0
|
|
20250113,121200,78680105,5000,5000,5000,5000,1
|
|
20250113,121100,78675105,5000,5000,5000,5000,1
|
|
20250113,121000,78670105,4990,4995,4995,4990,456
|
|
20250113,120900,76392655,4990,4990,4990,4990,64
|
|
20250113,120800,76073295,5000,5000,5000,5000,0
|
|
20250113,120700,76073295,5000,5000,5000,5000,0
|
|
20250113,120600,76073295,5000,5000,5000,5000,0
|
|
20250113,120500,76073295,5000,5000,5000,5000,0
|
|
20250113,120400,76073295,5000,5000,5000,5000,5
|
|
20250113,120300,76048295,5000,5000,5000,5000,0
|
|
20250113,120200,76048295,5000,5000,5000,5000,0
|
|
20250113,120100,76048295,5000,5000,5000,5000,0
|
|
20250113,120000,76048295,5000,5000,5000,5000,0
|
|
20250113,115900,76048295,5000,5000,5000,5000,0
|
|
20250113,115800,76048295,5000,5000,5000,5000,50
|
|
20250113,115700,75798295,5000,5000,5000,5000,0
|
|
20250113,115600,75798295,5000,5000,5000,5000,60
|
|
20250113,115500,75498295,5000,4990,5000,4990,48
|
|
20250113,115400,75258765,5010,5010,5010,5010,1
|
|
20250113,115300,75253755,5010,5010,5010,5010,0
|
|
20250113,115200,75253755,5010,5010,5010,5010,1
|
|
20250113,115100,75248745,4985,4985,4985,4985,0
|
|
20250113,115000,75248745,4985,4990,4990,4985,184
|
|
20250113,114900,74330880,5010,5010,5010,5010,0
|
|
20250113,114800,74330880,5010,5010,5010,5010,0
|
|
20250113,114700,74330880,5010,5010,5010,5010,0
|
|
20250113,114600,74330880,5010,5010,5010,5010,0
|
|
20250113,114500,74330880,5010,5010,5010,5010,0
|
|
20250113,114400,74330880,5010,5010,5010,5010,0
|
|
20250113,114300,74330880,5010,5010,5010,5010,0
|
|
20250113,114200,74330880,5010,5010,5010,5010,0
|
|
20250113,114100,74330880,5010,5010,5010,5010,0
|
|
20250113,114000,74330880,5010,5010,5010,5010,30
|
|
20250113,113900,74180580,5010,5010,5010,5010,1
|
|
20250113,113800,74175570,5010,5010,5010,5010,0
|
|
20250113,113700,74175570,5010,5010,5010,5010,1
|
|
20250113,113600,74170560,5010,5010,5010,5010,428
|
|
20250113,113500,72026280,5010,5010,5010,5010,0
|
|
20250113,113400,72026280,5010,5010,5010,5010,0
|
|
20250113,113300,72026280,5010,5010,5010,5010,0
|
|
20250113,113200,72026280,5010,5010,5010,5010,0
|
|
20250113,113100,72026280,5010,5010,5010,5010,0
|
|
20250113,113000,72026280,5010,5010,5010,5010,0
|
|
20250113,112900,72026280,5010,5010,5010,5010,0
|
|
20250113,112800,72026280,5010,5010,5010,5010,0
|
|
20250113,112700,72026280,5010,5010,5010,5010,0
|
|
20250113,112600,72026280,5010,5010,5010,5010,0
|
|
20250113,112500,72026280,5010,5010,5010,5010,1
|
|
20250113,112400,72021270,5010,5010,5010,5010,0
|
|
20250113,112300,72021270,5010,5010,5010,5010,0
|
|
20250113,112200,72021270,5010,5010,5010,5010,15
|
|
20250113,112100,71946120,4985,4985,4985,4985,0
|
|
20250113,112000,71946120,4985,4985,4985,4985,0
|
|
20250113,111900,71946120,4985,4985,4985,4985,0
|
|
20250113,111800,71946120,4985,4985,4985,4985,0
|
|
20250113,111700,71946120,4985,4985,4985,4985,130
|
|
20250113,111600,71298070,4985,4985,4985,4985,0
|
|
20250113,111500,71298070,4985,4985,4985,4985,0
|
|
20250113,111400,71298070,4985,4985,4985,4985,0
|
|
20250113,111300,71298070,4985,4985,4985,4985,0
|
|
20250113,111200,71298070,4985,4985,4985,4985,0
|
|
20250113,111100,71298070,4985,4995,4995,4985,2066
|
|
20250113,111000,60988210,5000,5000,5000,5000,0
|
|
20250113,110900,60988210,5000,5000,5000,5000,27
|
|
20250113,110800,60853210,5000,5000,5000,5000,0
|
|
20250113,110700,60853210,5000,5000,5000,5000,0
|
|
20250113,110600,60853210,5000,5000,5000,5000,0
|
|
20250113,110500,60853210,5000,5000,5000,5000,0
|
|
20250113,110400,60853210,5000,5000,5000,5000,0
|
|
20250113,110300,60853210,5000,5000,5000,5000,0
|
|
20250113,110200,60853210,5000,5000,5000,5000,0
|
|
20250113,110100,60853210,5000,5000,5000,5000,10
|
|
20250113,110000,60803210,5000,5000,5000,5000,0
|
|
20250113,105900,60803210,5000,5000,5000,5000,0
|
|
20250113,105800,60803210,5000,5000,5000,5000,0
|
|
20250113,105700,60803210,5000,5000,5000,5000,110
|
|
20250113,105600,60253210,5010,5010,5010,5010,0
|
|
20250113,105500,60253210,5010,5010,5010,5010,0
|
|
20250113,105400,60253210,5010,5010,5010,5010,10
|
|
20250113,105300,60203110,5010,5010,5010,5010,0
|
|
20250113,105200,60203110,5010,5010,5010,5010,60
|
|
20250113,105100,59902510,5010,5010,5010,5010,0
|
|
20250113,105000,59902510,5010,5010,5010,5010,0
|
|
20250113,104900,59902510,5010,5010,5010,5010,1653
|
|
20250113,104800,51620980,5010,5010,5010,5010,0
|
|
20250113,104700,51620980,5010,5010,5020,5010,362
|
|
20250113,104600,49804360,5010,5010,5010,5010,146
|
|
20250113,104500,49072900,5010,5010,5010,5010,0
|
|
20250113,104400,49072900,5010,5010,5010,5010,140
|
|
20250113,104300,48371500,5020,5020,5020,5020,0
|
|
20250113,104200,48371500,5020,5020,5020,5020,175
|
|
20250113,104100,47493000,5020,5020,5020,5020,0
|
|
20250113,104000,47493000,5020,5020,5020,5020,0
|
|
20250113,103900,47493000,5020,5020,5020,5020,615
|
|
20250113,103800,44405700,5020,5020,5020,5020,538
|
|
20250113,103700,41704940,5040,5040,5040,5040,0
|
|
20250113,103600,41704940,5040,5040,5040,5040,0
|
|
20250113,103500,41704940,5040,5040,5040,5040,0
|
|
20250113,103400,41704940,5040,5040,5040,5040,0
|
|
20250113,103300,41704940,5040,5040,5040,5040,0
|
|
20250113,103200,41704940,5040,5040,5040,5040,0
|
|
20250113,103100,41704940,5040,5040,5040,5040,0
|
|
20250113,103000,41704940,5040,5040,5040,5040,1
|
|
20250113,102900,41699900,5010,5010,5010,5010,0
|
|
20250113,102800,41699900,5010,5010,5010,5010,1
|
|
20250113,102700,41694890,5040,5040,5040,5040,1
|
|
20250113,102600,41689850,5000,5000,5000,5000,0
|
|
20250113,102500,41689850,5000,5000,5000,5000,0
|
|
20250113,102400,41689850,5000,5000,5000,5000,0
|
|
20250113,102300,41689850,5000,5000,5000,5000,0
|
|
20250113,102200,41689850,5000,5030,5030,5000,100
|
|
20250113,102100,41189550,5040,5040,5040,5040,0
|
|
20250113,102000,41189550,5040,5040,5040,5040,0
|
|
20250113,101900,41189550,5040,5040,5040,5040,0
|
|
20250113,101800,41189550,5040,5040,5040,5040,5
|
|
20250113,101700,41164350,5000,5000,5000,5000,0
|
|
20250113,101600,41164350,5000,5000,5000,5000,0
|
|
20250113,101500,41164350,5000,5000,5000,5000,0
|
|
20250113,101400,41164350,5000,5000,5000,5000,0
|
|
20250113,101300,41164350,5000,5000,5000,5000,0
|
|
20250113,101200,41164350,5000,5000,5000,5000,0
|
|
20250113,101100,41164350,5000,5000,5000,5000,20
|
|
20250113,101000,41064350,5000,5000,5000,5000,0
|
|
20250113,100900,41064350,5000,5010,5010,5000,1021
|
|
20250113,100800,35957200,5020,5020,5020,5020,141
|
|
20250113,100700,35249380,5030,5030,5030,5030,3
|
|
20250113,100600,35234290,5040,5040,5040,5040,0
|
|
20250113,100500,35234290,5040,5040,5040,5040,1
|
|
20250113,100400,35229250,5010,5010,5010,5010,0
|
|
20250113,100300,35229250,5010,5010,5010,5010,0
|
|
20250113,100200,35229250,5010,5010,5010,5010,0
|
|
20250113,100100,35229250,5010,5010,5010,5010,0
|
|
20250113,100000,35229250,5010,5010,5010,5010,136
|
|
20250113,095900,34547890,5010,5010,5010,5010,0
|
|
20250113,095800,34547890,5010,5010,5010,5010,0
|
|
20250113,095700,34547890,5010,5020,5020,5010,200
|
|
20250113,095600,33544630,5020,5020,5020,5020,0
|
|
20250113,095500,33544630,5020,5020,5020,5020,0
|
|
20250113,095400,33544630,5020,5020,5020,5020,0
|
|
20250113,095300,33544630,5020,5020,5020,5020,0
|
|
20250113,095200,33544630,5020,5020,5020,5020,0
|
|
20250113,095100,33544630,5020,5020,5020,5020,0
|
|
20250113,095000,33544630,5020,5040,5040,5020,7
|
|
20250113,094900,33509370,5040,5030,5040,5030,5
|
|
20250113,094800,33484190,5030,5030,5030,5030,6
|
|
20250113,094700,33454010,5030,5030,5030,5030,0
|
|
20250113,094600,33454010,5030,5030,5030,5030,0
|
|
20250113,094500,33454010,5030,5030,5030,5030,2
|
|
20250113,094400,33443950,5040,5040,5040,5040,0
|
|
20250113,094300,33443950,5040,5040,5040,5040,0
|
|
20250113,094200,33443950,5040,5040,5040,5040,0
|
|
20250113,094100,33443950,5040,5040,5040,5040,0
|
|
20250113,094000,33443950,5040,5040,5040,5040,0
|
|
20250113,093900,33443950,5040,5040,5040,5040,0
|
|
20250113,093800,33443950,5040,5040,5040,5040,0
|
|
20250113,093700,33443950,5040,5040,5040,5040,6
|
|
20250113,093600,33413710,5050,5050,5050,5050,0
|
|
20250113,093500,33413710,5050,5050,5050,5050,0
|
|
20250113,093400,33413710,5050,5050,5050,5050,0
|
|
20250113,093300,33413710,5050,5050,5050,5050,0
|
|
20250113,093200,33413710,5050,5050,5050,5050,0
|
|
20250113,093100,33413710,5050,5050,5050,5050,0
|
|
20250113,093000,33413710,5050,5050,5050,5050,0
|
|
20250113,092900,33413710,5050,5050,5050,5050,0
|
|
20250113,092800,33413710,5050,5050,5050,5050,0
|
|
20250113,092700,33413710,5050,5050,5050,5050,5
|
|
20250113,092600,33388460,5030,5030,5030,5030,0
|
|
20250113,092500,33388460,5030,5030,5030,5030,0
|
|
20250113,092400,33388460,5030,5030,5030,5030,0
|
|
20250113,092300,33388460,5030,5030,5030,5030,0
|
|
20250113,092200,33388460,5030,5030,5030,5030,98
|
|
20250113,092100,32895520,5060,5060,5060,5060,0
|
|
20250113,092000,32895520,5060,5060,5060,5060,0
|
|
20250113,091900,32895520,5060,5060,5060,5060,0
|
|
20250113,091800,32895520,5060,5010,5060,5010,167
|
|
20250113,091700,32052600,5060,5060,5060,5060,0
|
|
20250113,091600,32052600,5060,5060,5060,5060,0
|
|
20250113,091500,32052600,5060,5060,5060,5060,0
|
|
20250113,091400,32052600,5060,5060,5060,5060,0
|
|
20250113,091300,32052600,5060,5020,5060,5020,5
|
|
20250113,091200,32027460,5010,5010,5010,5010,200
|
|
20250113,091100,31025460,5020,5020,5020,5020,0
|
|
20250113,091000,31025460,5020,5020,5020,5020,400
|
|
20250113,090900,29017460,5010,5010,5010,5010,283
|
|
20250113,090800,27599630,5010,5020,5020,5010,3
|
|
20250113,090700,27584580,5050,5050,5050,5050,0
|
|
20250113,090600,27584580,5050,5050,5050,5050,0
|
|
20250113,090500,27584580,5050,5020,5050,5010,4347
|
|
20250113,090400,5638990,5050,5050,5050,5050,0
|
|
20250113,090300,5638990,5050,5050,5050,5050,0
|
|
20250113,090200,5638990,5050,5050,5050,5050,0
|
|
20250113,090100,5638990,5050,5050,5050,5050,10
|
|
20250113,090000,5588490,5070,5030,5070,5030,1111
|