626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,192300,985894075,4050,4050,4050,4050,12272
|
|
20250103,192200,985894075,4050,4050,4050,4050,0
|
|
20250103,192100,985894075,4050,4050,4050,4050,0
|
|
20250103,192000,985894075,4050,4050,4050,4050,0
|
|
20250103,191900,985894075,4050,4050,4050,4050,0
|
|
20250103,191800,985894075,4050,4050,4050,4050,0
|
|
20250103,191700,985894075,4050,4050,4050,4050,0
|
|
20250103,191600,985894075,4050,4050,4050,4050,0
|
|
20250103,191500,985894075,4050,4050,4050,4050,0
|
|
20250103,191400,985894075,4050,4050,4050,4050,0
|
|
20250103,191300,985894075,4050,4050,4050,4050,0
|
|
20250103,191200,985894075,4050,4050,4050,4050,0
|
|
20250103,191100,985894075,4050,4050,4050,4050,0
|
|
20250103,191000,985894075,4050,4050,4050,4050,0
|
|
20250103,190900,985894075,4050,4050,4050,4050,0
|
|
20250103,190800,985894075,4050,4050,4050,4050,0
|
|
20250103,190700,985894075,4050,4050,4050,4050,0
|
|
20250103,190600,985894075,4050,4050,4050,4050,0
|
|
20250103,190500,985894075,4050,4050,4050,4050,0
|
|
20250103,190400,985894075,4050,4050,4050,4050,0
|
|
20250103,190300,985894075,4050,4050,4050,4050,0
|
|
20250103,190200,985894075,4050,4050,4050,4050,0
|
|
20250103,190100,985894075,4050,4050,4050,4050,0
|
|
20250103,190000,985894075,4050,4050,4050,4050,0
|
|
20250103,185900,985894075,4050,4050,4050,4050,0
|
|
20250103,185800,985894075,4050,4050,4050,4050,0
|
|
20250103,185700,985894075,4050,4050,4050,4050,0
|
|
20250103,185600,985894075,4050,4050,4050,4050,0
|
|
20250103,185500,985894075,4050,4050,4050,4050,0
|
|
20250103,185400,985894075,4050,4050,4050,4050,0
|
|
20250103,185300,985894075,4050,4050,4050,4050,12272
|
|
20250103,185200,985894075,4050,4050,4050,4050,0
|
|
20250103,185100,985894075,4050,4050,4050,4050,0
|
|
20250103,185000,985894075,4050,4050,4050,4050,0
|
|
20250103,184900,985894075,4050,4050,4050,4050,0
|
|
20250103,184800,985894075,4050,4050,4050,4050,0
|
|
20250103,184700,985894075,4050,4050,4050,4050,0
|
|
20250103,184600,985894075,4050,4050,4050,4050,0
|
|
20250103,184500,985894075,4050,4050,4050,4050,0
|
|
20250103,184400,985894075,4050,4050,4050,4050,0
|
|
20250103,184300,985894075,4050,4050,4050,4050,0
|
|
20250103,184200,985894075,4050,4050,4050,4050,0
|
|
20250103,184100,985894075,4050,4050,4050,4050,0
|
|
20250103,184000,985894075,4050,4050,4050,4050,0
|
|
20250103,183900,985894075,4050,4050,4050,4050,0
|
|
20250103,183800,985894075,4050,4050,4050,4050,0
|
|
20250103,183700,985894075,4050,4050,4050,4050,0
|
|
20250103,183600,985894075,4050,4050,4050,4050,0
|
|
20250103,183500,985894075,4050,4050,4050,4050,0
|
|
20250103,183400,985894075,4050,4050,4050,4050,0
|
|
20250103,183300,985894075,4050,4050,4050,4050,0
|
|
20250103,183200,985894075,4050,4050,4050,4050,0
|
|
20250103,183100,985894075,4050,4050,4050,4050,0
|
|
20250103,183000,985894075,4050,4050,4050,4050,0
|
|
20250103,182900,985894075,4050,4050,4050,4050,0
|
|
20250103,182800,985894075,4050,4050,4050,4050,0
|
|
20250103,182700,985894075,4050,4050,4050,4050,0
|
|
20250103,182600,985894075,4050,4050,4050,4050,0
|
|
20250103,182500,985894075,4050,4050,4050,4050,0
|
|
20250103,182400,985894075,4050,4050,4050,4050,0
|
|
20250103,182300,985894075,4050,4050,4050,4050,12272
|
|
20250103,182200,985894075,4050,4050,4050,4050,0
|
|
20250103,182100,985894075,4050,4050,4050,4050,0
|
|
20250103,182000,985894075,4050,4050,4050,4050,0
|
|
20250103,181900,985894075,4050,4050,4050,4050,0
|
|
20250103,181800,985894075,4050,4050,4050,4050,0
|
|
20250103,181700,985894075,4050,4050,4050,4050,0
|
|
20250103,181600,985894075,4050,4050,4050,4050,0
|
|
20250103,181500,985894075,4050,4050,4050,4050,0
|
|
20250103,181400,985894075,4050,4050,4050,4050,0
|
|
20250103,181300,985894075,4050,4050,4050,4050,0
|
|
20250103,181200,985894075,4050,4050,4050,4050,0
|
|
20250103,181100,985894075,4050,4050,4050,4050,0
|
|
20250103,181000,985894075,4050,4050,4050,4050,0
|
|
20250103,180900,985894075,4050,4050,4050,4050,0
|
|
20250103,180800,985894075,4050,4050,4050,4050,0
|
|
20250103,180700,985894075,4050,4050,4050,4050,0
|
|
20250103,180600,985894075,4050,4050,4050,4050,0
|
|
20250103,180500,985894075,4050,4050,4050,4050,0
|
|
20250103,180400,985894075,4050,4050,4050,4050,0
|
|
20250103,180300,985894075,4050,4050,4050,4050,0
|
|
20250103,180200,985894075,4050,4050,4050,4050,0
|
|
20250103,180100,985894075,4050,4050,4050,4050,0
|
|
20250103,180000,985894075,4050,4050,4050,4050,0
|
|
20250103,175900,985894075,4050,4050,4050,4050,0
|
|
20250103,175800,985894075,4050,4050,4050,4050,0
|
|
20250103,175700,985894075,4050,4050,4050,4050,0
|
|
20250103,175600,985894075,4050,4050,4050,4050,0
|
|
20250103,175500,985894075,4050,4050,4050,4050,0
|
|
20250103,175400,985894075,4050,4050,4050,4050,0
|
|
20250103,175300,985894075,4050,4050,4050,4050,12272
|
|
20250103,175200,985894075,4050,4050,4050,4050,0
|
|
20250103,175100,985894075,4050,4050,4050,4050,0
|
|
20250103,175000,985894075,4050,4050,4050,4050,0
|
|
20250103,174900,985894075,4050,4050,4050,4050,0
|
|
20250103,174800,985894075,4050,4050,4050,4050,0
|
|
20250103,174700,985894075,4050,4050,4050,4050,0
|
|
20250103,174600,985894075,4050,4050,4050,4050,0
|
|
20250103,174500,985894075,4050,4050,4050,4050,0
|
|
20250103,174400,985894075,4050,4050,4050,4050,0
|
|
20250103,174300,985894075,4050,4050,4050,4050,0
|
|
20250103,174200,985894075,4050,4050,4050,4050,0
|
|
20250103,174100,985894075,4050,4050,4050,4050,0
|
|
20250103,174000,985894075,4050,4050,4050,4050,0
|
|
20250103,173900,985894075,4050,4050,4050,4050,0
|
|
20250103,173800,985894075,4050,4050,4050,4050,0
|
|
20250103,173700,985894075,4050,4050,4050,4050,0
|
|
20250103,173600,985894075,4050,4050,4050,4050,0
|
|
20250103,173500,985894075,4050,4050,4050,4050,0
|
|
20250103,173400,985894075,4050,4050,4050,4050,0
|
|
20250103,173300,985894075,4050,4050,4050,4050,0
|
|
20250103,173200,985894075,4050,4050,4050,4050,0
|
|
20250103,173100,985894075,4050,4050,4050,4050,0
|
|
20250103,173000,985894075,4050,4050,4050,4050,0
|
|
20250103,172900,985894075,4050,4050,4050,4050,0
|
|
20250103,172800,985894075,4050,4050,4050,4050,0
|
|
20250103,172700,985894075,4050,4050,4050,4050,0
|
|
20250103,172600,985894075,4050,4050,4050,4050,0
|
|
20250103,172500,985894075,4050,4050,4050,4050,0
|
|
20250103,172400,985894075,4050,4050,4050,4050,0
|
|
20250103,172300,985894075,4050,4050,4050,4050,12272
|
|
20250103,172200,985894075,4050,4050,4050,4050,0
|
|
20250103,172100,985894075,4050,4050,4050,4050,0
|
|
20250103,172000,985894075,4050,4050,4050,4050,0
|
|
20250103,171900,985894075,4050,4050,4050,4050,0
|
|
20250103,171800,985894075,4050,4050,4050,4050,0
|
|
20250103,171700,985894075,4050,4050,4050,4050,0
|
|
20250103,171600,985894075,4050,4050,4050,4050,0
|
|
20250103,171500,985894075,4050,4050,4050,4050,0
|
|
20250103,171400,985894075,4050,4050,4050,4050,0
|
|
20250103,171300,985894075,4050,4050,4050,4050,0
|
|
20250103,171200,985894075,4050,4050,4050,4050,0
|
|
20250103,171100,985894075,4050,4050,4050,4050,0
|
|
20250103,171000,985894075,4050,4050,4050,4050,0
|
|
20250103,170900,985894075,4050,4050,4050,4050,0
|
|
20250103,170800,985894075,4050,4050,4050,4050,0
|
|
20250103,170700,985894075,4050,4050,4050,4050,0
|
|
20250103,170600,985894075,4050,4050,4050,4050,0
|
|
20250103,170500,985894075,4050,4050,4050,4050,0
|
|
20250103,170400,985894075,4050,4050,4050,4050,0
|
|
20250103,170300,985894075,4050,4050,4050,4050,0
|
|
20250103,170200,985894075,4050,4050,4050,4050,0
|
|
20250103,170100,985894075,4050,4050,4050,4050,0
|
|
20250103,170000,985894075,4050,4050,4050,4050,0
|
|
20250103,165900,985894075,4050,4050,4050,4050,0
|
|
20250103,165800,985894075,4050,4050,4050,4050,0
|
|
20250103,165700,985894075,4050,4050,4050,4050,0
|
|
20250103,165600,985894075,4050,4050,4050,4050,0
|
|
20250103,165500,985894075,4050,4050,4050,4050,0
|
|
20250103,165400,985894075,4050,4050,4050,4050,0
|
|
20250103,165300,985894075,4050,4050,4050,4050,12272
|
|
20250103,165200,985894075,4050,4050,4050,4050,0
|
|
20250103,165100,985894075,4050,4050,4050,4050,0
|
|
20250103,165000,985894075,4050,4050,4050,4050,0
|
|
20250103,164900,985894075,4050,4050,4050,4050,0
|
|
20250103,164800,985894075,4050,4050,4050,4050,0
|
|
20250103,164700,985894075,4050,4050,4050,4050,0
|
|
20250103,164600,985894075,4050,4050,4050,4050,0
|
|
20250103,164500,985894075,4050,4050,4050,4050,0
|
|
20250103,164400,985894075,4050,4050,4050,4050,0
|
|
20250103,164300,985894075,4050,4050,4050,4050,0
|
|
20250103,164200,985894075,4050,4050,4050,4050,0
|
|
20250103,164100,985894075,4050,4050,4050,4050,0
|
|
20250103,164000,985894075,4050,4050,4050,4050,0
|
|
20250103,163900,985894075,4050,4050,4050,4050,0
|
|
20250103,163800,985894075,4050,4050,4050,4050,0
|
|
20250103,163700,985894075,4050,4050,4050,4050,0
|
|
20250103,163600,985894075,4050,4050,4050,4050,0
|
|
20250103,163500,985894075,4050,4050,4050,4050,0
|
|
20250103,163400,985894075,4050,4050,4050,4050,0
|
|
20250103,163300,985894075,4050,4050,4050,4050,0
|
|
20250103,163200,985894075,4050,4050,4050,4050,0
|
|
20250103,163100,985894075,4050,4050,4050,4050,0
|
|
20250103,163000,985894075,4050,4050,4050,4050,0
|
|
20250103,162900,985894075,4050,4050,4050,4050,0
|
|
20250103,162800,985894075,4050,4050,4050,4050,0
|
|
20250103,162700,985894075,4050,4050,4050,4050,0
|
|
20250103,162600,985894075,4050,4050,4050,4050,0
|
|
20250103,162500,985894075,4050,4050,4050,4050,0
|
|
20250103,162400,985894075,4050,4050,4050,4050,0
|
|
20250103,162300,985894075,4050,4050,4050,4050,12272
|
|
20250103,162200,985894075,4050,4050,4050,4050,0
|
|
20250103,162100,985894075,4050,4050,4050,4050,0
|
|
20250103,162000,985894075,4050,4050,4050,4050,0
|
|
20250103,161900,985894075,4050,4050,4050,4050,0
|
|
20250103,161800,985894075,4050,4050,4050,4050,0
|
|
20250103,161700,985894075,4050,4050,4050,4050,0
|
|
20250103,161600,985894075,4050,4050,4050,4050,0
|
|
20250103,161500,985894075,4050,4050,4050,4050,0
|
|
20250103,161400,985894075,4050,4050,4050,4050,0
|
|
20250103,161300,985894075,4050,4050,4050,4050,0
|
|
20250103,161200,985894075,4050,4050,4050,4050,0
|
|
20250103,161100,985894075,4050,4050,4050,4050,0
|
|
20250103,161000,985894075,4050,4050,4050,4050,0
|
|
20250103,160900,985894075,4050,4050,4050,4050,0
|
|
20250103,160800,985894075,4050,4050,4050,4050,0
|
|
20250103,160700,985894075,4050,4050,4050,4050,0
|
|
20250103,160600,985894075,4050,4050,4050,4050,0
|
|
20250103,160500,985894075,4050,4050,4050,4050,0
|
|
20250103,160400,985894075,4050,4050,4050,4050,0
|
|
20250103,160300,985894075,4050,4050,4050,4050,0
|
|
20250103,160200,985894075,4050,4050,4050,4050,0
|
|
20250103,160100,985894075,4050,4050,4050,4050,0
|
|
20250103,160000,985894075,4050,4050,4050,4050,0
|
|
20250103,155900,985894075,4050,4050,4050,4050,0
|
|
20250103,155800,985894075,4050,4050,4050,4050,0
|
|
20250103,155700,985894075,4050,4050,4050,4050,0
|
|
20250103,155600,985894075,4050,4050,4050,4050,0
|
|
20250103,155500,985894075,4050,4050,4050,4050,0
|
|
20250103,155400,985894075,4050,4050,4050,4050,0
|
|
20250103,155300,985894075,4050,4050,4050,4050,12272
|
|
20250103,155200,985894075,4050,4050,4050,4050,0
|
|
20250103,155100,985894075,4050,4050,4050,4050,0
|
|
20250103,155000,985894075,4050,4050,4050,4050,0
|
|
20250103,154900,985894075,4050,4050,4050,4050,0
|
|
20250103,154800,985894075,4050,4050,4050,4050,0
|
|
20250103,154700,985894075,4050,4050,4050,4050,0
|
|
20250103,154600,985894075,4050,4050,4050,4050,0
|
|
20250103,154500,985894075,4050,4050,4050,4050,0
|
|
20250103,154400,985894075,4050,4050,4050,4050,0
|
|
20250103,154300,985894075,4050,4050,4050,4050,0
|
|
20250103,154200,985894075,4050,4050,4050,4050,0
|
|
20250103,154100,985894075,4050,4050,4050,4050,0
|
|
20250103,154000,985894075,4050,4050,4050,4050,0
|
|
20250103,153900,985894075,4050,4050,4050,4050,0
|
|
20250103,153800,985894075,4050,4050,4050,4050,0
|
|
20250103,153700,985894075,4050,4050,4050,4050,0
|
|
20250103,153600,985894075,4050,4050,4050,4050,0
|
|
20250103,153500,985894075,4050,4050,4050,4050,0
|
|
20250103,153400,985894075,4050,4050,4050,4050,0
|
|
20250103,153300,985894075,4050,4050,4050,4050,0
|
|
20250103,153200,985894075,4050,4050,4050,4050,0
|
|
20250103,153100,985894075,4050,4050,4050,4050,0
|
|
20250103,153000,985894075,4050,4050,4050,4050,12272
|
|
20250103,152900,936192475,4045,4045,4045,4045,0
|
|
20250103,152800,936192475,4045,4045,4045,4045,0
|
|
20250103,152700,936192475,4045,4045,4045,4045,0
|
|
20250103,152600,936192475,4045,4045,4045,4045,0
|
|
20250103,152500,936192475,4045,4045,4045,4045,0
|
|
20250103,152400,936192475,4045,4045,4045,4045,0
|
|
20250103,152300,936192475,4045,4045,4045,4045,0
|
|
20250103,152200,936192475,4045,4045,4045,4045,0
|
|
20250103,152100,936192475,4045,4045,4045,4045,0
|
|
20250103,152000,936192475,4045,4045,4045,4045,0
|
|
20250103,151900,936192475,4045,4050,4050,4035,841
|
|
20250103,151800,932787585,4050,4035,4050,4035,1053
|
|
20250103,151700,928528095,4035,4025,4035,4025,1032
|
|
20250103,151600,924368850,4025,4025,4025,4020,271
|
|
20250103,151500,923278700,4025,4030,4030,4025,526
|
|
20250103,151400,921159420,4035,4040,4040,4020,5407
|
|
20250103,151300,899353995,4040,4040,4040,4040,584
|
|
20250103,151200,896994635,4040,4035,4040,4035,2778
|
|
20250103,151100,885779110,4025,4025,4025,4025,203
|
|
20250103,151000,884962035,4025,4025,4025,4025,102
|
|
20250103,150900,884551485,4025,4020,4030,4020,658
|
|
20250103,150800,881902860,4020,4020,4020,4020,322
|
|
20250103,150700,880608420,4020,4020,4025,4020,233
|
|
20250103,150600,879671755,4020,4020,4020,4020,1
|
|
20250103,150500,879667735,4020,4025,4025,4020,71
|
|
20250103,150400,879382285,4020,4020,4020,4020,10
|
|
20250103,150300,879342085,4030,4030,4030,4030,0
|
|
20250103,150200,879342085,4030,4025,4030,4020,174
|
|
20250103,150100,878640930,4015,4020,4020,4015,841
|
|
20250103,150000,875260510,4020,4030,4030,4020,498
|
|
20250103,145900,873257395,4030,4035,4040,4030,834
|
|
20250103,145800,869894880,4035,4040,4040,4035,474
|
|
20250103,145700,867980750,4040,4040,4040,4040,80
|
|
20250103,145600,867657550,4040,4040,4040,4040,619
|
|
20250103,145500,865156790,4040,4040,4040,4040,542
|
|
20250103,145400,862967110,4040,4040,4040,4040,152
|
|
20250103,145300,862353030,4025,4040,4040,4025,161
|
|
20250103,145200,861702605,4040,4025,4040,4020,530
|
|
20250103,145100,859571930,4035,4030,4035,4030,1209
|
|
20250103,145000,854698660,4020,4020,4025,4020,1398
|
|
20250103,144900,849073735,4020,4025,4025,4020,168
|
|
20250103,144800,848398275,4025,4025,4025,4025,0
|
|
20250103,144700,848398275,4025,4030,4030,4025,27
|
|
20250103,144600,848289480,4020,4025,4025,4015,281
|
|
20250103,144500,847160855,4025,4025,4025,4025,0
|
|
20250103,144400,847160855,4025,4020,4025,4020,1289
|
|
20250103,144300,841974075,4020,4020,4020,4020,54
|
|
20250103,144200,841756995,4020,4020,4020,4020,21
|
|
20250103,144100,841672575,4025,4025,4025,4020,1597
|
|
20250103,144000,835247650,4025,4020,4025,4020,113
|
|
20250103,143900,834792890,4020,4030,4030,4020,400
|
|
20250103,143800,833181190,4030,4030,4030,4030,681
|
|
20250103,143700,830436760,4020,4020,4020,4020,296
|
|
20250103,143600,829246840,4020,4025,4030,4020,3
|
|
20250103,143500,829234765,4015,4020,4020,4015,646
|
|
20250103,143400,826640075,4025,4030,4030,4025,315
|
|
20250103,143300,825370675,4030,4030,4030,4030,3
|
|
20250103,143200,825358585,4025,4025,4025,4025,142
|
|
20250103,143100,824787035,4025,4025,4025,4025,0
|
|
20250103,143000,824787035,4025,4025,4025,4025,30
|
|
20250103,142900,824666285,4030,4020,4030,4010,346
|
|
20250103,142800,823277235,4025,4025,4025,4025,5
|
|
20250103,142700,823257110,4030,4015,4030,4015,786
|
|
20250103,142600,820097810,4025,4020,4025,4015,101
|
|
20250103,142500,819692260,4020,4020,4020,4020,3
|
|
20250103,142400,819680200,4025,4015,4025,4010,1005
|
|
20250103,142300,815650050,4020,4020,4025,4020,1695
|
|
20250103,142200,808831115,4020,4030,4030,4020,194
|
|
20250103,142100,808050610,4025,4025,4025,4025,320
|
|
20250103,142000,806762610,4025,4025,4025,4025,226
|
|
20250103,141900,805852960,4025,4025,4025,4025,199
|
|
20250103,141800,805051985,4025,4010,4025,4010,795
|
|
20250103,141700,801858145,4010,4010,4010,4010,0
|
|
20250103,141600,801858145,4010,4010,4010,4010,900
|
|
20250103,141500,798249145,4015,4015,4015,4015,13
|
|
20250103,141400,798196950,4025,4025,4025,4025,2
|
|
20250103,141300,798188900,4025,4025,4025,4005,3611
|
|
20250103,141200,783694095,4020,4020,4020,4020,200
|
|
20250103,141100,782890095,4020,4010,4020,4010,2258
|
|
20250103,141000,773823470,4015,4000,4015,4000,139
|
|
20250103,140900,773267260,4000,4000,4015,4000,2147
|
|
20250103,140800,764666550,4000,4000,4000,4000,151
|
|
20250103,140700,764062550,4000,4000,4000,4000,0
|
|
20250103,140600,764062550,4000,4000,4000,4000,13
|
|
20250103,140500,764010550,4000,4010,4010,4000,143
|
|
20250103,140400,763437300,4005,4005,4005,4005,173
|
|
20250103,140300,762744435,4005,4005,4005,4005,0
|
|
20250103,140200,762744435,4005,4010,4010,4005,122
|
|
20250103,140100,762255220,4010,4010,4010,4000,330
|
|
20250103,140000,760931930,4010,4010,4010,4010,19
|
|
20250103,135900,760855740,4010,4010,4010,4010,127
|
|
20250103,135800,760346470,4010,4010,4010,4010,0
|
|
20250103,135700,760346470,4010,4010,4010,4010,100
|
|
20250103,135600,759945470,4010,4010,4010,4010,1140
|
|
20250103,135500,755374070,4000,4000,4000,4000,0
|
|
20250103,135400,755374070,4000,4000,4000,4000,14
|
|
20250103,135300,755318070,4000,4010,4010,4000,349
|
|
20250103,135200,753920590,4010,4010,4010,4010,507
|
|
20250103,135100,751887520,4000,4000,4000,4000,0
|
|
20250103,135000,751887520,4000,4000,4000,4000,700
|
|
20250103,134900,749087520,4000,4000,4005,4000,1443
|
|
20250103,134800,743311970,3990,3990,3990,3990,0
|
|
20250103,134700,743311970,3990,3990,3990,3990,2
|
|
20250103,134600,743303990,3990,3990,4000,3990,181
|
|
20250103,134500,742581010,3995,3980,3995,3980,1516
|
|
20250103,134400,736529885,3980,3990,3990,3980,287
|
|
20250103,134300,735385185,3980,3980,3980,3980,30
|
|
20250103,134200,735265785,3970,3975,3975,3970,176
|
|
20250103,134100,734566975,3970,3975,3975,3970,300
|
|
20250103,134000,733375925,3970,3985,3985,3970,3424
|
|
20250103,133900,719737630,3960,3970,3970,3960,2779
|
|
20250103,133800,708715240,3970,3990,3990,3965,1480
|
|
20250103,133700,702840115,3980,4010,4010,3970,11248
|
|
20250103,133600,657892980,4010,4025,4025,4010,1536
|
|
20250103,133500,651726830,4030,4030,4030,4030,200
|
|
20250103,133400,650920830,4030,4030,4030,4030,100
|
|
20250103,133300,650517830,4035,4035,4035,4035,1
|
|
20250103,133200,650513795,4035,4030,4035,4020,1218
|
|
20250103,133100,645604955,4035,4025,4035,4025,871
|
|
20250103,133000,642094985,4020,4015,4020,4015,365
|
|
20250103,132900,640627690,4015,4010,4015,4010,137
|
|
20250103,132800,640077710,4010,4005,4010,4005,119
|
|
20250103,132700,639600525,4005,4005,4005,4005,200
|
|
20250103,132600,638799525,4005,4015,4015,4005,2058
|
|
20250103,132500,630546805,4015,4015,4020,4015,26
|
|
20250103,132400,630442345,4015,4015,4015,4010,1021
|
|
20250103,132300,626347750,4015,4015,4015,4015,113
|
|
20250103,132200,625894055,4015,4015,4015,4015,1
|
|
20250103,132100,625890040,4015,4015,4015,4015,537
|
|
20250103,132000,623733985,4020,4030,4035,4020,863
|
|
20250103,131900,620264340,4030,4030,4035,4030,36
|
|
20250103,131800,620119090,4030,4010,4030,4010,385
|
|
20250103,131700,618569070,4010,4010,4010,4010,1
|
|
20250103,131600,618565060,4030,4030,4030,4030,0
|
|
20250103,131500,618565060,4030,4025,4030,4015,250
|
|
20250103,131400,617559310,4025,4005,4025,4005,1301
|
|
20250103,131300,612342570,4005,3995,4005,3995,38
|
|
20250103,131200,612190580,4000,4000,4000,4000,956
|
|
20250103,131100,608366580,4000,4000,4000,4000,88
|
|
20250103,131000,608014580,4010,4000,4010,4000,33
|
|
20250103,130900,607882280,4000,4005,4010,4000,588
|
|
20250103,130800,605527705,4010,4020,4020,4010,569
|
|
20250103,130700,603245770,4025,4035,4035,4025,79
|
|
20250103,130600,602927785,4040,4040,4040,4040,5
|
|
20250103,130500,602907585,4025,4040,4040,4025,74
|
|
20250103,130400,602609435,4025,4040,4045,4025,1650
|
|
20250103,130300,595950390,4025,4030,4040,4025,257
|
|
20250103,130200,594915220,4045,4030,4045,4030,12
|
|
20250103,130100,594866695,4045,4040,4045,4030,782
|
|
20250103,130000,591714030,4050,4040,4050,4040,340
|
|
20250103,125900,590337270,4045,4040,4050,4030,1267
|
|
20250103,125800,585223860,4055,4055,4065,4030,3315
|
|
20250103,125700,571773440,4055,4030,4055,4030,1330
|
|
20250103,125600,566397930,4015,4020,4020,4010,2831
|
|
20250103,125500,555037570,4020,4050,4050,4020,1713
|
|
20250103,125400,548127335,4050,4050,4055,4025,4457
|
|
20250103,125300,530085055,4020,4035,4055,4020,4444
|
|
20250103,125200,512143255,4040,4010,4040,4010,5344
|
|
20250103,125100,490649065,4015,3980,4015,3980,5121
|
|
20250103,125000,470159420,3995,3995,3995,3995,0
|
|
20250103,124900,470159420,3995,3995,3995,3985,782
|
|
20250103,124800,467040760,3995,3995,3995,3995,2
|
|
20250103,124700,467032770,3995,3995,3995,3995,100
|
|
20250103,124600,466633270,3985,3985,3985,3985,0
|
|
20250103,124500,466633270,3985,3985,3985,3985,10
|
|
20250103,124400,466593420,3985,3985,3985,3985,0
|
|
20250103,124300,466593420,3985,3995,3995,3985,1321
|
|
20250103,124200,461318335,4000,4000,4000,4000,0
|
|
20250103,124100,461318335,4000,4000,4000,4000,128
|
|
20250103,124000,460806335,4000,4000,4000,4000,3
|
|
20250103,123900,460794335,4000,4000,4000,4000,0
|
|
20250103,123800,460794335,4000,3995,4000,3995,36
|
|
20250103,123700,460650360,4000,3995,4000,3995,229
|
|
20250103,123600,459734380,4000,4000,4000,4000,75
|
|
20250103,123500,459434380,4000,4000,4000,4000,10
|
|
20250103,123400,459394380,3995,4000,4000,3995,4
|
|
20250103,123300,459378385,4000,4000,4000,3995,382
|
|
20250103,123200,457851175,4000,4000,4000,4000,8
|
|
20250103,123100,457819175,4000,4000,4000,3990,142
|
|
20250103,123000,457252195,4000,4000,4000,4000,0
|
|
20250103,122900,457252195,4000,3995,4000,3995,762
|
|
20250103,122800,454204205,3995,3995,3995,3995,1114
|
|
20250103,122700,449753775,3995,3995,3995,3995,15
|
|
20250103,122600,449693850,3990,3990,3990,3990,39
|
|
20250103,122500,449538240,3995,3995,3995,3995,0
|
|
20250103,122400,449538240,3995,3995,3995,3995,318
|
|
20250103,122300,448267830,3980,3990,3990,3980,8
|
|
20250103,122200,448235975,3995,3995,3995,3995,0
|
|
20250103,122100,448235975,3995,3995,3995,3995,0
|
|
20250103,122000,448235975,3995,3995,3995,3995,0
|
|
20250103,121900,448235975,3995,3995,3995,3995,2
|
|
20250103,121800,448227985,3995,3995,3995,3995,570
|
|
20250103,121700,445950835,3995,3995,3995,3995,1
|
|
20250103,121600,445946840,3995,3995,3995,3995,1
|
|
20250103,121500,445942845,3980,3995,3995,3980,3
|
|
20250103,121400,445930890,3975,3975,3975,3975,1
|
|
20250103,121300,445926915,3980,3980,3980,3980,104
|
|
20250103,121200,445512995,3975,3995,3995,3975,1314
|
|
20250103,121100,440280190,3995,3995,3995,3995,100
|
|
20250103,121000,439880690,3990,3995,3995,3990,102
|
|
20250103,120900,439473210,3995,3995,3995,3995,1
|
|
20250103,120800,439469215,3995,3995,3995,3995,0
|
|
20250103,120700,439469215,3995,3995,3995,3995,0
|
|
20250103,120600,439469215,3995,3990,3995,3990,124
|
|
20250103,120500,438974430,3990,3990,3990,3990,6
|
|
20250103,120400,438950490,3990,3990,3990,3990,140
|
|
20250103,120300,438391890,3995,3995,3995,3995,104
|
|
20250103,120200,437976410,4000,4000,4000,4000,30
|
|
20250103,120100,437856410,3990,3990,3990,3990,0
|
|
20250103,120000,437856410,3990,3990,3990,3990,1
|
|
20250103,115900,437852420,4000,4000,4000,4000,7
|
|
20250103,115800,437824420,3995,3995,3995,3995,250
|
|
20250103,115700,436825670,3985,3985,3985,3985,0
|
|
20250103,115600,436825670,3985,3985,3995,3985,122
|
|
20250103,115500,436339045,3985,3990,3990,3985,319
|
|
20250103,115400,435066735,3990,3990,3990,3990,0
|
|
20250103,115300,435066735,3990,3990,3990,3990,200
|
|
20250103,115200,434268735,3995,4000,4000,3995,12
|
|
20250103,115100,434220785,4000,4000,4000,4000,5
|
|
20250103,115000,434200785,4000,4000,4000,4000,0
|
|
20250103,114900,434200785,4000,4000,4000,3985,1273
|
|
20250103,114800,429109955,3990,3990,3990,3990,182
|
|
20250103,114700,428383775,3995,3995,3995,3995,2
|
|
20250103,114600,428375785,3995,3995,3995,3995,854
|
|
20250103,114500,424964055,3990,3990,3990,3990,306
|
|
20250103,114400,423743115,3990,3990,3990,3990,37
|
|
20250103,114300,423595485,3990,3990,3990,3990,0
|
|
20250103,114200,423595485,3990,3985,3990,3985,4
|
|
20250103,114100,423579530,3995,3995,3995,3995,0
|
|
20250103,114000,423579530,3995,3995,3995,3995,1
|
|
20250103,113900,423575535,3990,3995,3995,3990,324
|
|
20250103,113800,422282770,3990,3990,3990,3990,93
|
|
20250103,113700,421911700,3995,3995,3995,3995,0
|
|
20250103,113600,421911700,3995,3995,3995,3995,0
|
|
20250103,113500,421911700,3995,3995,3995,3995,1
|
|
20250103,113400,421907705,3995,3995,3995,3995,0
|
|
20250103,113300,421907705,3995,3995,3995,3995,10
|
|
20250103,113200,421867755,3990,3990,3990,3990,15
|
|
20250103,113100,421807905,3990,3990,3990,3990,30
|
|
20250103,113000,421688205,4000,4000,4000,4000,166
|
|
20250103,112900,421024205,4000,4005,4005,4000,91
|
|
20250103,112800,420659755,4005,4005,4005,4005,0
|
|
20250103,112700,420659755,4005,4000,4005,3995,809
|
|
20250103,112600,417422830,4000,3995,4000,3985,512
|
|
20250103,112500,415377535,4000,4000,4000,4000,0
|
|
20250103,112400,415377535,4000,4000,4000,4000,0
|
|
20250103,112300,415377535,4000,4000,4000,4000,521
|
|
20250103,112200,413293535,4000,4000,4005,4000,23
|
|
20250103,112100,413201525,4005,4000,4005,4000,1356
|
|
20250103,112000,407772000,4000,4000,4000,4000,49
|
|
20250103,111900,407576000,4000,4000,4000,4000,443
|
|
20250103,111800,405804000,4000,4000,4000,4000,47
|
|
20250103,111700,405616000,3985,3985,3985,3985,0
|
|
20250103,111600,405616000,3985,3995,4000,3985,755
|
|
20250103,111500,402597515,3990,3990,3990,3990,0
|
|
20250103,111400,402597515,3990,3990,3990,3990,0
|
|
20250103,111300,402597515,3990,3990,3990,3990,10
|
|
20250103,111200,402557615,3990,3990,3990,3990,158
|
|
20250103,111100,401927195,3990,3990,3990,3990,0
|
|
20250103,111000,401927195,3990,4000,4000,3990,31
|
|
20250103,110900,401803205,4000,4000,4000,4000,5
|
|
20250103,110800,401783205,4000,3995,4000,3995,589
|
|
20250103,110700,399429885,3995,3995,3995,3995,0
|
|
20250103,110600,399429885,3995,3995,3995,3995,0
|
|
20250103,110500,399429885,3995,3990,3995,3990,9
|
|
20250103,110400,399393965,3990,3990,3990,3990,0
|
|
20250103,110300,399393965,3990,3990,3990,3990,1
|
|
20250103,110200,399389975,3990,3990,3990,3990,318
|
|
20250103,110100,398121155,3995,3995,3995,3995,0
|
|
20250103,110000,398121155,3995,3995,3995,3995,51
|
|
20250103,105900,397917410,3990,3995,3995,3990,41
|
|
20250103,105800,397753765,3995,3995,3995,3995,0
|
|
20250103,105700,397753765,3995,3995,3995,3995,100
|
|
20250103,105600,397354265,4000,4000,4000,3995,6
|
|
20250103,105500,397330270,4000,4000,4000,4000,1
|
|
20250103,105400,397326270,4000,4000,4000,4000,6
|
|
20250103,105300,397302270,4000,4000,4000,4000,1
|
|
20250103,105200,397298270,3995,3995,3995,3995,0
|
|
20250103,105100,397298270,3995,3990,3995,3990,641
|
|
20250103,105000,394740360,3985,3975,3985,3975,169
|
|
20250103,104900,394067615,3975,3975,3975,3975,366
|
|
20250103,104800,392612765,3975,3975,3975,3975,0
|
|
20250103,104700,392612765,3975,3980,3985,3975,574
|
|
20250103,104600,390326580,3980,3980,3980,3980,223
|
|
20250103,104500,389439040,3985,3985,3985,3985,56
|
|
20250103,104400,389215880,3985,3985,3985,3985,10
|
|
20250103,104300,389176030,3985,3985,3985,3985,0
|
|
20250103,104200,389176030,3985,3985,3985,3985,201
|
|
20250103,104100,388375045,3970,3970,3970,3970,10
|
|
20250103,104000,388335345,3970,3970,3970,3970,311
|
|
20250103,103900,387100675,3970,3980,3985,3970,6846
|
|
20250103,103800,359865800,3985,3985,3985,3985,1
|
|
20250103,103700,359861815,3985,3985,3985,3985,201
|
|
20250103,103600,359060830,3985,3985,3985,3985,391
|
|
20250103,103500,357502695,3985,3980,3985,3980,52
|
|
20250103,103400,357295520,3980,3980,3980,3980,1
|
|
20250103,103300,357291540,3980,3980,3980,3980,84
|
|
20250103,103200,356957220,3980,3985,3985,3980,874
|
|
20250103,103100,353478540,3980,3985,3990,3980,1235
|
|
20250103,103000,348559100,3985,3995,3995,3985,1058
|
|
20250103,102900,344337250,3995,3995,3995,3995,515
|
|
20250103,102800,342279825,3995,3995,4010,3995,84
|
|
20250103,102700,341943970,4005,4000,4005,4000,1310
|
|
20250103,102600,336702920,4000,4000,4000,4000,100
|
|
20250103,102500,336302920,4000,4000,4000,4000,0
|
|
20250103,102400,336302920,4000,4000,4000,4000,53
|
|
20250103,102300,336090920,4005,4005,4005,4005,2
|
|
20250103,102200,336082910,4005,4005,4005,4005,131
|
|
20250103,102100,335558255,4005,4005,4005,4000,1639
|
|
20250103,102000,328999060,4005,4005,4005,4005,100
|
|
20250103,101900,328598560,3995,3995,3995,3995,30
|
|
20250103,101800,328478710,3995,4005,4005,3995,437
|
|
20250103,101700,326729945,3995,4005,4005,3995,196
|
|
20250103,101600,325946175,4000,4000,4000,3995,1127
|
|
20250103,101500,321439425,4000,4000,4000,4000,315
|
|
20250103,101400,320179425,4000,4000,4000,4000,50
|
|
20250103,101300,319979425,3995,3995,4000,3995,385
|
|
20250103,101200,318441255,3995,3995,3995,3995,23
|
|
20250103,101100,318349370,4000,4000,4000,4000,42
|
|
20250103,101000,318181370,4000,4005,4005,4000,1011
|
|
20250103,100900,314135690,4005,4005,4005,4005,51
|
|
20250103,100800,313931435,4005,4000,4005,4000,252
|
|
20250103,100700,312922685,4000,4000,4000,4000,990
|
|
20250103,100600,308962685,4000,4000,4000,3995,588
|
|
20250103,100500,306611700,4000,4000,4000,4000,3
|
|
20250103,100400,306599700,4000,4000,4000,4000,0
|
|
20250103,100300,306599700,4000,4000,4000,4000,77
|
|
20250103,100200,306291700,4000,4000,4000,4000,27
|
|
20250103,100100,306183700,4000,4005,4010,4000,1184
|
|
20250103,100000,301441980,4005,4020,4020,4005,106
|
|
20250103,095900,301017425,4010,4025,4025,4010,498
|
|
20250103,095800,299019465,4020,4020,4020,4020,387
|
|
20250103,095700,297463725,4015,4015,4015,4015,700
|
|
20250103,095600,294653225,4015,4005,4015,4005,1097
|
|
20250103,095500,290257070,4000,3990,4000,3990,8506
|
|
20250103,095400,256268160,3980,3985,3985,3980,42
|
|
20250103,095300,256100975,3980,3980,3980,3980,340
|
|
20250103,095200,254747775,3980,3990,4000,3980,134
|
|
20250103,095100,254213585,3990,3980,3990,3980,790
|
|
20250103,095000,251062485,3990,3990,3990,3990,0
|
|
20250103,094900,251062485,3990,3990,3990,3990,2721
|
|
20250103,094800,240205695,4000,3995,4000,3995,703
|
|
20250103,094700,237397030,4000,4000,4000,4000,1914
|
|
20250103,094600,229741030,4005,4005,4005,4005,1317
|
|
20250103,094500,224466445,4000,4000,4000,4000,620
|
|
20250103,094400,221986445,4000,4000,4000,4000,11
|
|
20250103,094300,221942445,4005,4005,4005,4005,73
|
|
20250103,094200,221650080,4005,4000,4005,4000,17
|
|
20250103,094100,221582070,3995,4005,4005,3995,213
|
|
20250103,094000,220730795,4005,3990,4005,3990,2604
|
|
20250103,093900,210318405,3990,3990,3990,3990,114
|
|
20250103,093800,209863545,3990,3990,3990,3990,20
|
|
20250103,093700,209783745,3990,3980,3990,3980,1074
|
|
20250103,093600,205498590,3970,3975,3975,3970,456
|
|
20250103,093500,203688130,3955,3990,3990,3950,4420
|
|
20250103,093400,186168835,3990,3990,3990,3990,210
|
|
20250103,093300,185330935,3995,3995,3995,3995,627
|
|
20250103,093200,182826070,3995,4000,4000,3995,18
|
|
20250103,093100,182754100,4000,3980,4000,3980,4638
|
|
20250103,093000,164286670,3980,3980,3990,3980,1136
|
|
20250103,092900,159764260,3980,3990,3990,3980,289
|
|
20250103,092800,158613565,3990,3985,3990,3985,55
|
|
20250103,092700,158394370,3990,3990,3990,3990,146
|
|
20250103,092600,157811830,3990,4000,4000,3990,230
|
|
20250103,092500,156892925,4000,3995,4005,3995,2747
|
|
20250103,092400,145910685,3990,3985,3990,3985,342
|
|
20250103,092300,144547600,3985,3990,3990,3980,2256
|
|
20250103,092200,135556770,3990,3995,3995,3990,1053
|
|
20250103,092100,131353150,4000,4000,4000,4000,2217
|
|
20250103,092000,122485150,4005,4005,4005,4005,539
|
|
20250103,091900,120326455,4000,4000,4005,3990,1424
|
|
20250103,091800,114639700,3995,3995,3995,3995,81
|
|
20250103,091700,114316105,4000,4010,4010,4000,1748
|
|
20250103,091600,107319730,4010,3990,4010,3990,733
|
|
20250103,091500,104384320,3995,3990,3995,3990,1339
|
|
20250103,091400,99039995,3995,4010,4010,3995,2307
|
|
20250103,091300,89789210,4010,4000,4010,4000,1885
|
|
20250103,091200,82241660,4005,3995,4005,3980,2022
|
|
20250103,091100,74160120,3995,3985,3995,3985,2416
|
|
20250103,091000,64521130,3980,3965,3980,3965,4046
|
|
20250103,090900,48457150,3975,3960,3975,3960,635
|
|
20250103,090800,45939445,3950,3980,3980,3950,587
|
|
20250103,090700,43605825,3970,3950,3975,3950,2532
|
|
20250103,090600,33578425,3950,3940,3950,3940,571
|
|
20250103,090500,31324285,3940,3940,3955,3935,553
|
|
20250103,090400,29145405,3950,3950,3950,3945,1539
|
|
20250103,090300,23072415,3945,3940,3950,3935,1598
|
|
20250103,090200,16762550,3945,3930,3945,3925,1021
|
|
20250103,090100,12749800,3935,3935,3935,3930,810
|
|
20250103,090000,9562485,3930,3930,3940,3930,2423
|