580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,183700,1050256355,4060,4060,4060,4060,1589
|
|
20250103,183600,1050256355,4060,4060,4060,4060,0
|
|
20250103,183500,1050256355,4060,4060,4060,4060,0
|
|
20250103,183400,1050256355,4060,4060,4060,4060,0
|
|
20250103,183300,1050256355,4060,4060,4060,4060,0
|
|
20250103,183200,1050256355,4060,4060,4060,4060,0
|
|
20250103,183100,1050256355,4060,4060,4060,4060,0
|
|
20250103,183000,1050256355,4060,4060,4060,4060,0
|
|
20250103,182900,1050256355,4060,4060,4060,4060,0
|
|
20250103,182800,1050256355,4060,4060,4060,4060,0
|
|
20250103,182700,1050256355,4060,4060,4060,4060,0
|
|
20250103,182600,1050256355,4060,4060,4060,4060,0
|
|
20250103,182500,1050256355,4060,4060,4060,4060,0
|
|
20250103,182400,1050256355,4060,4060,4060,4060,0
|
|
20250103,182300,1050256355,4060,4060,4060,4060,0
|
|
20250103,182200,1050256355,4060,4060,4060,4060,0
|
|
20250103,182100,1050256355,4060,4060,4060,4060,0
|
|
20250103,182000,1050256355,4060,4060,4060,4060,0
|
|
20250103,181900,1050256355,4060,4060,4060,4060,0
|
|
20250103,181800,1050256355,4060,4060,4060,4060,0
|
|
20250103,181700,1050256355,4060,4060,4060,4060,0
|
|
20250103,181600,1050256355,4060,4060,4060,4060,0
|
|
20250103,181500,1050256355,4060,4060,4060,4060,0
|
|
20250103,181400,1050256355,4060,4060,4060,4060,0
|
|
20250103,181300,1050256355,4060,4060,4060,4060,0
|
|
20250103,181200,1050256355,4060,4060,4060,4060,0
|
|
20250103,181100,1050256355,4060,4060,4060,4060,0
|
|
20250103,181000,1050256355,4060,4060,4060,4060,0
|
|
20250103,180900,1050256355,4060,4060,4060,4060,0
|
|
20250103,180800,1050256355,4060,4060,4060,4060,0
|
|
20250103,180700,1050256355,4060,4060,4060,4060,1589
|
|
20250103,180600,1050256355,4060,4060,4060,4060,0
|
|
20250103,180500,1050256355,4060,4060,4060,4060,0
|
|
20250103,180400,1050256355,4060,4060,4060,4060,0
|
|
20250103,180300,1050256355,4060,4060,4060,4060,0
|
|
20250103,180200,1050256355,4060,4060,4060,4060,0
|
|
20250103,180100,1050256355,4060,4060,4060,4060,0
|
|
20250103,180000,1050256355,4060,4060,4060,4060,0
|
|
20250103,175900,1050256355,4060,4060,4060,4060,0
|
|
20250103,175800,1050256355,4060,4060,4060,4060,0
|
|
20250103,175700,1050256355,4060,4060,4060,4060,0
|
|
20250103,175600,1050256355,4060,4060,4060,4060,0
|
|
20250103,175500,1050256355,4060,4060,4060,4060,0
|
|
20250103,175400,1050256355,4060,4060,4060,4060,0
|
|
20250103,175300,1050256355,4060,4060,4060,4060,0
|
|
20250103,175200,1050256355,4060,4060,4060,4060,0
|
|
20250103,175100,1050256355,4060,4060,4060,4060,0
|
|
20250103,175000,1050256355,4060,4060,4060,4060,0
|
|
20250103,174900,1050256355,4060,4060,4060,4060,0
|
|
20250103,174800,1050256355,4060,4060,4060,4060,0
|
|
20250103,174700,1050256355,4060,4060,4060,4060,0
|
|
20250103,174600,1050256355,4060,4060,4060,4060,0
|
|
20250103,174500,1050256355,4060,4060,4060,4060,0
|
|
20250103,174400,1050256355,4060,4060,4060,4060,0
|
|
20250103,174300,1050256355,4060,4060,4060,4060,0
|
|
20250103,174200,1050256355,4060,4060,4060,4060,0
|
|
20250103,174100,1050256355,4060,4060,4060,4060,0
|
|
20250103,174000,1050256355,4060,4060,4060,4060,0
|
|
20250103,173900,1050256355,4060,4060,4060,4060,0
|
|
20250103,173800,1050256355,4060,4060,4060,4060,0
|
|
20250103,173700,1050256355,4060,4060,4060,4060,1589
|
|
20250103,173600,1050256355,4060,4060,4060,4060,0
|
|
20250103,173500,1050256355,4060,4060,4060,4060,0
|
|
20250103,173400,1050256355,4060,4060,4060,4060,0
|
|
20250103,173300,1050256355,4060,4060,4060,4060,0
|
|
20250103,173200,1050256355,4060,4060,4060,4060,0
|
|
20250103,173100,1050256355,4060,4060,4060,4060,0
|
|
20250103,173000,1050256355,4060,4060,4060,4060,0
|
|
20250103,172900,1050256355,4060,4060,4060,4060,0
|
|
20250103,172800,1050256355,4060,4060,4060,4060,0
|
|
20250103,172700,1050256355,4060,4060,4060,4060,0
|
|
20250103,172600,1050256355,4060,4060,4060,4060,0
|
|
20250103,172500,1050256355,4060,4060,4060,4060,0
|
|
20250103,172400,1050256355,4060,4060,4060,4060,0
|
|
20250103,172300,1050256355,4060,4060,4060,4060,0
|
|
20250103,172200,1050256355,4060,4060,4060,4060,0
|
|
20250103,172100,1050256355,4060,4060,4060,4060,0
|
|
20250103,172000,1050256355,4060,4060,4060,4060,0
|
|
20250103,171900,1050256355,4060,4060,4060,4060,0
|
|
20250103,171800,1050256355,4060,4060,4060,4060,0
|
|
20250103,171700,1050256355,4060,4060,4060,4060,0
|
|
20250103,171600,1050256355,4060,4060,4060,4060,0
|
|
20250103,171500,1050256355,4060,4060,4060,4060,0
|
|
20250103,171400,1050256355,4060,4060,4060,4060,0
|
|
20250103,171300,1050256355,4060,4060,4060,4060,0
|
|
20250103,171200,1050256355,4060,4060,4060,4060,0
|
|
20250103,171100,1050256355,4060,4060,4060,4060,0
|
|
20250103,171000,1050256355,4060,4060,4060,4060,0
|
|
20250103,170900,1050256355,4060,4060,4060,4060,0
|
|
20250103,170800,1050256355,4060,4060,4060,4060,0
|
|
20250103,170700,1050256355,4060,4060,4060,4060,1589
|
|
20250103,170600,1050256355,4060,4060,4060,4060,0
|
|
20250103,170500,1050256355,4060,4060,4060,4060,0
|
|
20250103,170400,1050256355,4060,4060,4060,4060,0
|
|
20250103,170300,1050256355,4060,4060,4060,4060,0
|
|
20250103,170200,1050256355,4060,4060,4060,4060,0
|
|
20250103,170100,1050256355,4060,4060,4060,4060,0
|
|
20250103,170000,1050256355,4060,4060,4060,4060,0
|
|
20250103,165900,1050256355,4060,4060,4060,4060,0
|
|
20250103,165800,1050256355,4060,4060,4060,4060,0
|
|
20250103,165700,1050256355,4060,4060,4060,4060,0
|
|
20250103,165600,1050256355,4060,4060,4060,4060,0
|
|
20250103,165500,1050256355,4060,4060,4060,4060,0
|
|
20250103,165400,1050256355,4060,4060,4060,4060,0
|
|
20250103,165300,1050256355,4060,4060,4060,4060,0
|
|
20250103,165200,1050256355,4060,4060,4060,4060,0
|
|
20250103,165100,1050256355,4060,4060,4060,4060,0
|
|
20250103,165000,1050256355,4060,4060,4060,4060,0
|
|
20250103,164900,1050256355,4060,4060,4060,4060,0
|
|
20250103,164800,1050256355,4060,4060,4060,4060,0
|
|
20250103,164700,1050256355,4060,4060,4060,4060,0
|
|
20250103,164600,1050256355,4060,4060,4060,4060,0
|
|
20250103,164500,1050256355,4060,4060,4060,4060,0
|
|
20250103,164400,1050256355,4060,4060,4060,4060,0
|
|
20250103,164300,1050256355,4060,4060,4060,4060,0
|
|
20250103,164200,1050256355,4060,4060,4060,4060,0
|
|
20250103,164100,1050256355,4060,4060,4060,4060,0
|
|
20250103,164000,1050256355,4060,4060,4060,4060,0
|
|
20250103,163900,1050256355,4060,4060,4060,4060,0
|
|
20250103,163800,1050256355,4060,4060,4060,4060,0
|
|
20250103,163700,1050256355,4060,4060,4060,4060,1589
|
|
20250103,163600,1050256355,4060,4060,4060,4060,0
|
|
20250103,163500,1050256355,4060,4060,4060,4060,0
|
|
20250103,163400,1050256355,4060,4060,4060,4060,0
|
|
20250103,163300,1050256355,4060,4060,4060,4060,0
|
|
20250103,163200,1050256355,4060,4060,4060,4060,0
|
|
20250103,163100,1050256355,4060,4060,4060,4060,0
|
|
20250103,163000,1050256355,4060,4060,4060,4060,0
|
|
20250103,162900,1050256355,4060,4060,4060,4060,0
|
|
20250103,162800,1050256355,4060,4060,4060,4060,0
|
|
20250103,162700,1050256355,4060,4060,4060,4060,0
|
|
20250103,162600,1050256355,4060,4060,4060,4060,0
|
|
20250103,162500,1050256355,4060,4060,4060,4060,0
|
|
20250103,162400,1050256355,4060,4060,4060,4060,0
|
|
20250103,162300,1050256355,4060,4060,4060,4060,0
|
|
20250103,162200,1050256355,4060,4060,4060,4060,0
|
|
20250103,162100,1050256355,4060,4060,4060,4060,0
|
|
20250103,162000,1050256355,4060,4060,4060,4060,0
|
|
20250103,161900,1050256355,4060,4060,4060,4060,0
|
|
20250103,161800,1050256355,4060,4060,4060,4060,0
|
|
20250103,161700,1050256355,4060,4060,4060,4060,0
|
|
20250103,161600,1050256355,4060,4060,4060,4060,0
|
|
20250103,161500,1050256355,4060,4060,4060,4060,0
|
|
20250103,161400,1050256355,4060,4060,4060,4060,0
|
|
20250103,161300,1050256355,4060,4060,4060,4060,0
|
|
20250103,161200,1050256355,4060,4060,4060,4060,0
|
|
20250103,161100,1050256355,4060,4060,4060,4060,0
|
|
20250103,161000,1050256355,4060,4060,4060,4060,0
|
|
20250103,160900,1050256355,4060,4060,4060,4060,0
|
|
20250103,160800,1050256355,4060,4060,4060,4060,0
|
|
20250103,160700,1050256355,4060,4060,4060,4060,1589
|
|
20250103,160600,1050256355,4060,4060,4060,4060,0
|
|
20250103,160500,1050256355,4060,4060,4060,4060,0
|
|
20250103,160400,1050256355,4060,4060,4060,4060,0
|
|
20250103,160300,1050256355,4060,4060,4060,4060,0
|
|
20250103,160200,1050256355,4060,4060,4060,4060,0
|
|
20250103,160100,1050256355,4060,4060,4060,4060,0
|
|
20250103,160000,1050256355,4060,4060,4060,4060,0
|
|
20250103,155900,1050256355,4060,4060,4060,4060,0
|
|
20250103,155800,1050256355,4060,4060,4060,4060,0
|
|
20250103,155700,1050256355,4060,4060,4060,4060,0
|
|
20250103,155600,1050256355,4060,4060,4060,4060,0
|
|
20250103,155500,1050256355,4060,4060,4060,4060,0
|
|
20250103,155400,1050256355,4060,4060,4060,4060,0
|
|
20250103,155300,1050256355,4060,4060,4060,4060,0
|
|
20250103,155200,1050256355,4060,4060,4060,4060,0
|
|
20250103,155100,1050256355,4060,4060,4060,4060,0
|
|
20250103,155000,1050256355,4060,4060,4060,4060,0
|
|
20250103,154900,1050256355,4060,4060,4060,4060,0
|
|
20250103,154800,1050256355,4060,4060,4060,4060,0
|
|
20250103,154700,1050256355,4060,4060,4060,4060,0
|
|
20250103,154600,1050256355,4060,4060,4060,4060,0
|
|
20250103,154500,1050256355,4060,4060,4060,4060,0
|
|
20250103,154400,1050256355,4060,4060,4060,4060,0
|
|
20250103,154300,1050256355,4060,4060,4060,4060,0
|
|
20250103,154200,1050256355,4060,4060,4060,4060,0
|
|
20250103,154100,1050256355,4060,4060,4060,4060,0
|
|
20250103,154000,1050256355,4060,4060,4060,4060,0
|
|
20250103,153900,1050256355,4060,4060,4060,4060,0
|
|
20250103,153800,1050256355,4060,4060,4060,4060,0
|
|
20250103,153700,1050256355,4060,4060,4060,4060,1589
|
|
20250103,153600,1050256355,4060,4060,4060,4060,0
|
|
20250103,153500,1050256355,4060,4060,4060,4060,0
|
|
20250103,153400,1050256355,4060,4060,4060,4060,0
|
|
20250103,153300,1050256355,4060,4060,4060,4060,0
|
|
20250103,153200,1050256355,4060,4060,4060,4060,0
|
|
20250103,153100,1050256355,4060,4060,4060,4060,0
|
|
20250103,153000,1050256355,4060,4060,4060,4060,1589
|
|
20250103,152900,1043805015,4045,4045,4045,4045,0
|
|
20250103,152800,1043805015,4045,4045,4045,4045,0
|
|
20250103,152700,1043805015,4045,4045,4045,4045,0
|
|
20250103,152600,1043805015,4045,4045,4045,4045,0
|
|
20250103,152500,1043805015,4045,4045,4045,4045,0
|
|
20250103,152400,1043805015,4045,4045,4045,4045,0
|
|
20250103,152300,1043805015,4045,4045,4045,4045,0
|
|
20250103,152200,1043805015,4045,4045,4045,4045,0
|
|
20250103,152100,1043805015,4045,4045,4045,4045,0
|
|
20250103,152000,1043805015,4045,4045,4045,4045,0
|
|
20250103,151900,1043805015,4045,4045,4045,4045,2
|
|
20250103,151800,1043796925,4045,4045,4045,4030,4
|
|
20250103,151700,1043780775,4035,4040,4060,4035,135
|
|
20250103,151600,1043233530,4040,4040,4040,4040,1
|
|
20250103,151500,1043229490,4055,4055,4055,4055,40
|
|
20250103,151400,1043067290,4060,4045,4060,4045,260
|
|
20250103,151300,1042012965,4040,4045,4045,4040,1434
|
|
20250103,151200,1036214025,4060,4040,4060,4040,567
|
|
20250103,151100,1033915905,4040,4035,4040,4035,9673
|
|
20250103,151000,994844535,4030,4015,4030,4015,3
|
|
20250103,150900,994832475,4035,4035,4035,4035,175
|
|
20250103,150800,994126350,4035,4035,4035,4035,25
|
|
20250103,150700,994025475,4040,4035,4040,4035,50
|
|
20250103,150600,993823720,4035,4035,4035,4035,10
|
|
20250103,150500,993783370,4035,4035,4035,4035,136
|
|
20250103,150400,993234610,4035,4035,4035,4035,0
|
|
20250103,150300,993234610,4035,4035,4035,4035,0
|
|
20250103,150200,993234610,4035,4035,4035,4035,20
|
|
20250103,150100,993153910,4040,4040,4040,4040,0
|
|
20250103,150000,993153910,4040,4035,4040,4035,71
|
|
20250103,145900,992867420,4015,4040,4040,4015,21
|
|
20250103,145800,992782655,4040,4040,4040,4040,2050
|
|
20250103,145700,984500655,4040,4040,4040,4040,10
|
|
20250103,145600,984460255,4035,4035,4035,4035,247
|
|
20250103,145500,983463610,4015,4015,4015,4015,0
|
|
20250103,145400,983463610,4015,4035,4035,4015,198
|
|
20250103,145300,982668460,4035,4035,4035,4035,20
|
|
20250103,145200,982587760,4035,4035,4035,4035,0
|
|
20250103,145100,982587760,4035,4035,4035,4035,257
|
|
20250103,145000,981550765,4035,4035,4035,4035,0
|
|
20250103,144900,981550765,4035,4035,4035,4035,0
|
|
20250103,144800,981550765,4035,4035,4035,4035,0
|
|
20250103,144700,981550765,4035,4030,4040,4030,91
|
|
20250103,144600,981183875,4020,4015,4020,4015,18
|
|
20250103,144500,981111590,4015,4015,4015,4015,13
|
|
20250103,144400,981059395,4015,4015,4015,4015,0
|
|
20250103,144300,981059395,4015,4015,4035,4015,17
|
|
20250103,144200,980990920,4015,4035,4035,4015,3
|
|
20250103,144100,980978855,4040,4040,4040,4040,0
|
|
20250103,144000,980978855,4040,4035,4040,4035,10
|
|
20250103,143900,980938500,4035,4040,4040,4030,557
|
|
20250103,143800,978693305,4040,4040,4045,4040,4
|
|
20250103,143700,978677140,4040,4040,4040,4040,0
|
|
20250103,143600,978677140,4040,4040,4040,4040,228
|
|
20250103,143500,977756020,4040,4040,4040,4040,11
|
|
20250103,143400,977711580,4035,4035,4035,4035,0
|
|
20250103,143300,977711580,4035,4040,4040,4030,522
|
|
20250103,143200,975607905,4035,4035,4040,4035,60
|
|
20250103,143100,975365760,4040,4030,4040,4030,1222
|
|
20250103,143000,970440925,4030,4025,4030,4025,1593
|
|
20250103,142900,964022895,4025,4015,4025,4015,500
|
|
20250103,142800,962013075,4010,4010,4010,4010,0
|
|
20250103,142700,962013075,4010,3995,4015,3990,239
|
|
20250103,142600,961057405,3995,4000,4000,3995,625
|
|
20250103,142500,958557410,4010,4010,4010,4010,405
|
|
20250103,142400,956933360,4010,4010,4010,4010,39
|
|
20250103,142300,956776970,4010,4000,4010,4000,445
|
|
20250103,142200,954995005,3995,3995,3995,3995,0
|
|
20250103,142100,954995005,3995,4000,4000,3995,500
|
|
20250103,142000,952996040,4015,4015,4015,4015,5
|
|
20250103,141900,952975965,4015,4015,4015,4015,11
|
|
20250103,141800,952931800,4010,4010,4010,4010,0
|
|
20250103,141700,952931800,4010,4010,4010,4010,450
|
|
20250103,141600,951127300,4000,4015,4015,4000,429
|
|
20250103,141500,949411285,4015,4015,4015,4015,11
|
|
20250103,141400,949367120,4000,4000,4000,4000,0
|
|
20250103,141300,949367120,4000,4000,4000,4000,0
|
|
20250103,141200,949367120,4000,4000,4000,4000,100
|
|
20250103,141100,948967120,4000,4010,4020,4000,911
|
|
20250103,141000,945322125,4010,4010,4010,4010,169
|
|
20250103,140900,944644435,4010,4025,4030,4010,552
|
|
20250103,140800,942426995,4020,4020,4020,4015,603
|
|
20250103,140700,940003485,4025,4030,4030,4025,1355
|
|
20250103,140600,934543025,4030,4025,4030,4025,1200
|
|
20250103,140500,929707125,4020,4025,4025,4020,11
|
|
20250103,140400,929662880,4030,4030,4030,4030,0
|
|
20250103,140300,929662880,4030,4030,4030,4030,11
|
|
20250103,140200,929618550,4020,4020,4020,4020,0
|
|
20250103,140100,929618550,4020,4020,4020,4020,0
|
|
20250103,140000,929618550,4020,4020,4020,4020,0
|
|
20250103,135900,929618550,4020,4030,4030,4020,56
|
|
20250103,135800,929393020,4035,4035,4035,4035,0
|
|
20250103,135700,929393020,4035,4035,4035,4035,8
|
|
20250103,135600,929360740,4060,4045,4060,4045,150
|
|
20250103,135500,928752460,4050,4040,4065,4035,614
|
|
20250103,135400,926266400,4045,4020,4045,4020,619
|
|
20250103,135300,923768985,4005,4005,4005,4005,488
|
|
20250103,135200,921814545,3990,4005,4005,3990,124
|
|
20250103,135100,921319490,4010,4010,4010,4010,11
|
|
20250103,135000,921275380,4010,4010,4010,4010,505
|
|
20250103,134900,919250330,4020,4020,4020,4020,0
|
|
20250103,134800,919250330,4020,4020,4020,4020,0
|
|
20250103,134700,919250330,4020,4020,4020,4020,12
|
|
20250103,134600,919202090,3995,3995,3995,3995,0
|
|
20250103,134500,919202090,3995,3995,3995,3995,0
|
|
20250103,134400,919202090,3995,4010,4010,3995,136
|
|
20250103,134300,918656980,4010,3965,4040,3965,745
|
|
20250103,134200,915684340,3945,3965,3965,3945,3643
|
|
20250103,134100,901250365,3995,3985,3995,3965,4365
|
|
20250103,134000,883891455,3990,4000,4010,3990,801
|
|
20250103,133900,880690640,4000,4030,4030,4000,2224
|
|
20250103,133800,871763305,4045,4050,4050,4030,6340
|
|
20250103,133700,846170595,4060,4060,4060,4060,72
|
|
20250103,133600,845878275,4060,4060,4060,4060,110
|
|
20250103,133500,845431675,4070,4060,4070,4060,91
|
|
20250103,133400,845062110,4070,4070,4075,4065,358
|
|
20250103,133300,843605545,4070,4070,4070,4070,23
|
|
20250103,133200,843511935,4070,4070,4070,4070,0
|
|
20250103,133100,843511935,4070,4065,4070,4065,1400
|
|
20250103,133000,837818375,4060,4060,4060,4060,30
|
|
20250103,132900,837696575,4060,4060,4060,4050,20
|
|
20250103,132800,837615495,4065,4065,4065,4065,0
|
|
20250103,132700,837615495,4065,4065,4065,4065,1
|
|
20250103,132600,837611430,4060,4055,4065,4055,349
|
|
20250103,132500,836193220,4055,4055,4055,4055,0
|
|
20250103,132400,836193220,4055,4055,4055,4055,0
|
|
20250103,132300,836193220,4055,4055,4055,4055,0
|
|
20250103,132200,836193220,4055,4055,4055,4055,0
|
|
20250103,132100,836193220,4055,4055,4055,4055,0
|
|
20250103,132000,836193220,4055,4055,4055,4055,0
|
|
20250103,131900,836193220,4055,4055,4055,4055,0
|
|
20250103,131800,836193220,4055,4055,4055,4055,50
|
|
20250103,131700,835990470,4055,4055,4055,4055,8
|
|
20250103,131600,835958030,4050,4050,4050,4050,0
|
|
20250103,131500,835958030,4050,4050,4050,4050,21
|
|
20250103,131400,835872980,4050,4050,4050,4045,260
|
|
20250103,131300,834819995,4055,4055,4055,4055,52
|
|
20250103,131200,834609135,4055,4055,4055,4055,0
|
|
20250103,131100,834609135,4055,4060,4060,4055,355
|
|
20250103,131000,833167860,4060,4060,4060,4060,0
|
|
20250103,130900,833167860,4060,4060,4060,4060,80
|
|
20250103,130800,832843060,4060,4060,4060,4060,0
|
|
20250103,130700,832843060,4060,4060,4060,4060,0
|
|
20250103,130600,832843060,4060,4060,4060,4060,0
|
|
20250103,130500,832843060,4060,4060,4060,4060,0
|
|
20250103,130400,832843060,4060,4060,4060,4060,0
|
|
20250103,130300,832843060,4060,4060,4060,4060,0
|
|
20250103,130200,832843060,4060,4060,4060,4060,120
|
|
20250103,130100,832355860,4065,4065,4065,4065,0
|
|
20250103,130000,832355860,4065,4065,4065,4065,0
|
|
20250103,125900,832355860,4065,4065,4065,4065,1100
|
|
20250103,125800,827884360,4065,4055,4065,4055,1341
|
|
20250103,125700,822434930,4065,4065,4065,4065,0
|
|
20250103,125600,822434930,4065,4065,4065,4065,1
|
|
20250103,125500,822430865,4055,4055,4055,4055,0
|
|
20250103,125400,822430865,4055,4055,4055,4055,2
|
|
20250103,125300,822422755,4065,4060,4065,4060,2
|
|
20250103,125200,822414630,4055,4055,4055,4055,0
|
|
20250103,125100,822414630,4055,4065,4065,4055,350
|
|
20250103,125000,820994380,4055,4055,4055,4055,500
|
|
20250103,124900,818966880,4065,4065,4065,4065,0
|
|
20250103,124800,818966880,4065,4055,4065,4055,46
|
|
20250103,124700,818780300,4060,4060,4060,4060,154
|
|
20250103,124600,818155060,4060,4060,4060,4060,146
|
|
20250103,124500,817562300,4065,4065,4065,4065,0
|
|
20250103,124400,817562300,4065,4065,4065,4065,24
|
|
20250103,124300,817464740,4065,4065,4065,4065,0
|
|
20250103,124200,817464740,4065,4065,4065,4065,0
|
|
20250103,124100,817464740,4065,4065,4065,4065,75
|
|
20250103,124000,817159865,4060,4060,4060,4060,200
|
|
20250103,123900,816347865,4065,4065,4065,4065,10
|
|
20250103,123800,816307215,4065,4065,4065,4065,10
|
|
20250103,123700,816266565,4065,4065,4065,4065,0
|
|
20250103,123600,816266565,4065,4065,4065,4065,0
|
|
20250103,123500,816266565,4065,4065,4065,4065,50
|
|
20250103,123400,816063315,4070,4070,4070,4070,0
|
|
20250103,123300,816063315,4070,4070,4070,4070,0
|
|
20250103,123200,816063315,4070,4070,4070,4070,0
|
|
20250103,123100,816063315,4070,4070,4070,4070,1
|
|
20250103,123000,816059245,4065,4070,4070,4065,331
|
|
20250103,122900,814713580,4070,4070,4070,4070,0
|
|
20250103,122800,814713580,4070,4070,4070,4070,0
|
|
20250103,122700,814713580,4070,4070,4070,4070,0
|
|
20250103,122600,814713580,4070,4070,4070,4070,408
|
|
20250103,122500,813053020,4070,4070,4070,4070,1
|
|
20250103,122400,813048950,4070,4070,4070,4070,0
|
|
20250103,122300,813048950,4070,4065,4070,4065,105
|
|
20250103,122200,812621715,4065,4065,4065,4065,0
|
|
20250103,122100,812621715,4065,4065,4065,4065,3
|
|
20250103,122000,812609520,4065,4065,4065,4065,34
|
|
20250103,121900,812471310,4065,4065,4065,4065,0
|
|
20250103,121800,812471310,4065,4065,4065,4065,1
|
|
20250103,121700,812467245,4065,4065,4065,4065,50
|
|
20250103,121600,812263995,4065,4065,4065,4065,0
|
|
20250103,121500,812263995,4065,4070,4070,4065,41
|
|
20250103,121400,812097140,4060,4060,4060,4060,55
|
|
20250103,121300,811873840,4060,4060,4060,4060,0
|
|
20250103,121200,811873840,4060,4060,4060,4060,0
|
|
20250103,121100,811873840,4060,4060,4060,4060,337
|
|
20250103,121000,810505620,4080,4085,4085,4080,718
|
|
20250103,120900,807576175,4080,4080,4080,4080,824
|
|
20250103,120800,804214255,4080,4055,4080,4055,1242
|
|
20250103,120700,799162440,4060,4060,4060,4060,112
|
|
20250103,120600,798707720,4070,4070,4070,4070,0
|
|
20250103,120500,798707720,4070,4070,4070,4070,0
|
|
20250103,120400,798707720,4070,4055,4070,4055,24
|
|
20250103,120300,798610235,4055,4055,4055,4055,0
|
|
20250103,120200,798610235,4055,4055,4055,4055,255
|
|
20250103,120100,797576210,4055,4055,4055,4055,1
|
|
20250103,120000,797572155,4055,4055,4055,4055,128
|
|
20250103,115900,797053115,4060,4060,4060,4060,199
|
|
20250103,115800,796245175,4060,4065,4065,4060,894
|
|
20250103,115700,792615500,4065,4065,4065,4065,50
|
|
20250103,115600,792412250,4060,4065,4065,4060,137
|
|
20250103,115500,791855840,4065,4065,4065,4065,0
|
|
20250103,115400,791855840,4065,4065,4065,4065,174
|
|
20250103,115300,791148530,4065,4065,4065,4065,255
|
|
20250103,115200,790111955,4065,4065,4065,4065,0
|
|
20250103,115100,790111955,4065,4065,4065,4065,0
|
|
20250103,115000,790111955,4065,4070,4070,4065,29
|
|
20250103,114900,789994025,4065,4065,4065,4065,103
|
|
20250103,114800,789575330,4075,4080,4080,4075,1639
|
|
20250103,114700,782895285,4085,4085,4085,4075,1707
|
|
20250103,114600,775925300,4080,4075,4085,4075,1199
|
|
20250103,114500,771031735,4080,4065,4080,4065,1374
|
|
20250103,114400,765432470,4060,4060,4060,4060,0
|
|
20250103,114300,765432470,4060,4070,4075,4060,276
|
|
20250103,114200,764309770,4070,4070,4070,4070,102
|
|
20250103,114100,763894630,4070,4070,4070,4070,569
|
|
20250103,114000,761578800,4070,4050,4070,4050,760
|
|
20250103,113900,758490065,4050,4050,4050,4050,110
|
|
20250103,113800,758044565,4050,4055,4055,4050,112
|
|
20250103,113700,757590760,4050,4045,4050,4045,21
|
|
20250103,113600,757505715,4045,4045,4045,4045,2
|
|
20250103,113500,757497625,4045,4050,4055,4045,991
|
|
20250103,113400,753479145,4050,4030,4050,4030,1817
|
|
20250103,113300,746130170,4030,4040,4045,4030,77
|
|
20250103,113200,745819820,4045,4045,4045,4045,0
|
|
20250103,113100,745819820,4045,4045,4045,4045,28
|
|
20250103,113000,745706560,4045,4035,4045,4035,2980
|
|
20250103,112900,733669905,4035,4035,4035,4035,1
|
|
20250103,112800,733665870,4035,4035,4035,4035,8
|
|
20250103,112700,733633590,4040,4040,4040,4040,0
|
|
20250103,112600,733633590,4040,4040,4040,4040,108
|
|
20250103,112500,733197270,4040,4025,4040,4025,4634
|
|
20250103,112400,714500445,4025,4015,4025,4015,1102
|
|
20250103,112300,710074685,4010,4010,4010,4010,15
|
|
20250103,112200,710014535,4010,4010,4010,4010,0
|
|
20250103,112100,710014535,4010,4010,4010,4010,0
|
|
20250103,112000,710014535,4010,4010,4010,4005,445
|
|
20250103,111900,708231405,4015,4015,4015,4015,207
|
|
20250103,111800,707400300,4015,4015,4015,4015,103
|
|
20250103,111700,706986755,4015,4015,4015,4015,0
|
|
20250103,111600,706986755,4015,4015,4015,4015,22
|
|
20250103,111500,706898425,4015,4015,4015,4015,0
|
|
20250103,111400,706898425,4015,4015,4015,4015,0
|
|
20250103,111300,706898425,4015,4015,4015,4015,0
|
|
20250103,111200,706898425,4015,4015,4015,4015,0
|
|
20250103,111100,706898425,4015,4015,4015,4015,118
|
|
20250103,111000,706424655,4015,4015,4015,4015,0
|
|
20250103,110900,706424655,4015,4015,4015,4015,2
|
|
20250103,110800,706416625,4020,4025,4025,4020,752
|
|
20250103,110700,703393570,4025,4020,4025,4020,751
|
|
20250103,110600,700372035,4020,4020,4020,4020,0
|
|
20250103,110500,700372035,4020,4005,4020,4005,1813
|
|
20250103,110400,693083970,4020,4020,4020,4020,409
|
|
20250103,110300,691439790,4025,4025,4025,4025,0
|
|
20250103,110200,691439790,4025,4015,4025,4015,323
|
|
20250103,110100,690141130,4015,4005,4015,4005,1697
|
|
20250103,110000,683330265,4005,3995,4005,3995,3104
|
|
20250103,105900,670925265,3985,3985,3995,3985,281
|
|
20250103,105800,669805470,3985,3985,3985,3985,21
|
|
20250103,105700,669721785,3995,3985,3995,3985,109
|
|
20250103,105600,669287220,3990,3990,3990,3990,126
|
|
20250103,105500,668784480,3995,3995,3995,3995,55
|
|
20250103,105400,668564755,4000,4000,4000,4000,50
|
|
20250103,105300,668364755,3990,3990,3990,3990,0
|
|
20250103,105200,668364755,3990,3990,3990,3990,0
|
|
20250103,105100,668364755,3990,4000,4000,3990,440
|
|
20250103,105000,666608155,4000,4000,4000,4000,300
|
|
20250103,104900,665408155,4005,4005,4005,4005,0
|
|
20250103,104800,665408155,4005,4005,4005,4005,0
|
|
20250103,104700,665408155,4005,4005,4005,4005,0
|
|
20250103,104600,665408155,4005,4005,4005,4005,0
|
|
20250103,104500,665408155,4005,4005,4005,4005,0
|
|
20250103,104400,665408155,4005,3990,4005,3980,2410
|
|
20250103,104300,655798850,3990,3990,3990,3990,1406
|
|
20250103,104200,650188910,4005,4000,4005,3990,201
|
|
20250103,104100,649385695,4000,4005,4010,4000,601
|
|
20250103,104000,646981635,4005,4005,4005,4005,31
|
|
20250103,103900,646857480,4010,4010,4010,4010,293
|
|
20250103,103800,645682550,4015,4015,4015,4015,0
|
|
20250103,103700,645682550,4015,4015,4015,4015,0
|
|
20250103,103600,645682550,4015,4010,4015,4010,251
|
|
20250103,103500,644674790,4010,4010,4010,4005,561
|
|
20250103,103400,642425900,4010,4010,4010,4010,0
|
|
20250103,103300,642425900,4010,4010,4010,4010,111
|
|
20250103,103200,641980790,4020,4015,4020,4015,9
|
|
20250103,103100,641944615,4015,3985,4015,3980,2372
|
|
20250103,103000,632457095,3990,4000,4000,3990,1342
|
|
20250103,102900,627097470,4005,4005,4005,4005,500
|
|
20250103,102800,625094970,4020,4000,4020,4000,3813
|
|
20250103,102700,609787410,4020,4020,4020,4020,0
|
|
20250103,102600,609787410,4020,4020,4020,4020,136
|
|
20250103,102500,609240690,4020,4020,4020,4020,0
|
|
20250103,102400,609240690,4020,4015,4020,4015,2541
|
|
20250103,102300,599032095,4020,4015,4020,4015,250
|
|
20250103,102200,598028215,4015,4000,4020,4000,900
|
|
20250103,102100,594420340,4000,4000,4000,4000,0
|
|
20250103,102000,594420340,4000,4000,4000,4000,150
|
|
20250103,101900,593820340,4020,4005,4020,3995,1001
|
|
20250103,101800,589816020,4000,4005,4005,4000,189
|
|
20250103,101700,589059300,4025,4010,4025,4010,1246
|
|
20250103,101600,584053690,4010,4010,4010,4010,0
|
|
20250103,101500,584053690,4010,4005,4010,4005,1839
|
|
20250103,101400,576688490,4000,4005,4005,4000,409
|
|
20250103,101300,575052445,4005,4005,4005,4005,1
|
|
20250103,101200,575048440,4015,4005,4015,4005,131
|
|
20250103,101100,574523775,4005,4020,4020,4005,840
|
|
20250103,101000,571159560,4020,4020,4020,4020,0
|
|
20250103,100900,571159560,4020,4005,4020,4005,57
|
|
20250103,100800,570931005,4005,4010,4010,4005,256
|
|
20250103,100700,569905635,4015,4015,4020,4015,723
|
|
20250103,100600,567002785,4025,4025,4025,4025,0
|
|
20250103,100500,567002785,4025,4025,4025,4025,31
|
|
20250103,100400,566878010,4025,4025,4025,4025,201
|
|
20250103,100300,566068985,4025,4020,4040,4020,4716
|
|
20250103,100200,547039345,4020,4015,4025,4015,677
|
|
20250103,100100,544317990,4015,4015,4015,4015,0
|
|
20250103,100000,544317990,4015,4015,4025,4015,745
|
|
20250103,095900,541325000,4015,4015,4015,4015,0
|
|
20250103,095800,541325000,4015,4010,4015,4010,958
|
|
20250103,095700,537483390,4005,4010,4020,4005,721
|
|
20250103,095600,534594740,4010,4010,4025,4010,491
|
|
20250103,095500,532622155,4020,4000,4020,4000,4482
|
|
20250103,095400,514654575,4000,4000,4000,4000,498
|
|
20250103,095300,512662575,4000,3990,4000,3970,1581
|
|
20250103,095200,506354400,3970,3990,4000,3965,10321
|
|
20250103,095100,465306280,3990,4000,4000,3990,764
|
|
20250103,095000,462256625,4005,4005,4005,3990,1369
|
|
20250103,094900,456780890,4010,4000,4010,4000,2676
|
|
20250103,094800,446067090,4000,4000,4000,4000,480
|
|
20250103,094700,444147090,4000,3995,4000,3995,342
|
|
20250103,094600,442780550,3995,3985,3995,3985,650
|
|
20250103,094500,440188935,3985,3985,3985,3985,64
|
|
20250103,094400,439933895,3985,3985,3985,3985,3
|
|
20250103,094300,439921940,3985,3980,3985,3980,1095
|
|
20250103,094200,435559795,3975,3975,3980,3965,212
|
|
20250103,094100,434717900,3965,3965,3965,3965,0
|
|
20250103,094000,434717900,3965,3965,3965,3965,0
|
|
20250103,093900,434717900,3965,3960,3965,3960,559
|
|
20250103,093800,432502185,3950,3965,3965,3950,2114
|
|
20250103,093700,424135420,3965,3975,3975,3965,3728
|
|
20250103,093600,409337625,3980,3980,3980,3975,414
|
|
20250103,093500,407689910,3985,4005,4005,3980,1646
|
|
20250103,093400,401130310,4010,3985,4010,3980,1432
|
|
20250103,093300,395416410,3985,3985,4000,3980,2511
|
|
20250103,093200,385385190,3990,3995,3995,3990,7587
|
|
20250103,093100,355112885,3995,3990,3995,3990,299
|
|
20250103,093000,353918750,3990,3980,3990,3975,4477
|
|
20250103,092900,336104090,3990,3980,3990,3975,1270
|
|
20250103,092800,331047990,3975,3980,3985,3970,2521
|
|
20250103,092700,321023395,3985,3950,3985,3935,7710
|
|
20250103,092600,290464890,3950,3920,3950,3920,1664
|
|
20250103,092500,283927975,3920,3920,3920,3920,49
|
|
20250103,092400,283735895,3915,3925,3925,3915,37
|
|
20250103,092300,283590740,3925,3920,3925,3920,101
|
|
20250103,092200,283194565,3920,3920,3920,3920,2
|
|
20250103,092100,283186725,3920,3910,3920,3910,96
|
|
20250103,092000,282810845,3900,3910,3915,3900,1526
|
|
20250103,091900,276849255,3905,3905,3905,3905,150
|
|
20250103,091800,276263505,3905,3905,3905,3905,2
|
|
20250103,091700,276255695,3905,3900,3905,3900,9
|
|
20250103,091600,276220575,3895,3875,3895,3875,2612
|
|
20250103,091500,266085975,3870,3870,3880,3835,36557
|
|
20250103,091400,125608730,3880,3880,3880,3875,1177
|
|
20250103,091300,121045045,3875,3895,3895,3875,3183
|
|
20250103,091200,108691005,3895,3900,3900,3895,53
|
|
20250103,091100,108484520,3895,3940,3945,3895,2116
|
|
20250103,091000,100178690,3935,3925,3935,3920,576
|
|
20250103,090900,97914730,3930,3880,3930,3875,476
|
|
20250103,090800,96057910,3880,3890,3890,3880,300
|
|
20250103,090700,94892425,3890,3885,3890,3885,178
|
|
20250103,090600,94200055,3890,3895,3895,3890,1280
|
|
20250103,090500,89220705,3895,3910,3910,3890,1387
|
|
20250103,090400,83816220,3895,3900,3900,3895,1314
|
|
20250103,090300,78695690,3895,3930,3930,3895,5308
|
|
20250103,090200,57957010,3930,3945,3945,3930,3786
|
|
20250103,090100,43035440,3955,3960,3960,3945,3031
|
|
20250103,090000,31048120,3945,3965,3975,3945,7733
|