632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,192900,735372610,5060,5060,5060,5060,4206
|
|
20250108,192800,735372610,5060,5060,5060,5060,0
|
|
20250108,192700,735372610,5060,5060,5060,5060,0
|
|
20250108,192600,735372610,5060,5060,5060,5060,0
|
|
20250108,192500,735372610,5060,5060,5060,5060,0
|
|
20250108,192400,735372610,5060,5060,5060,5060,0
|
|
20250108,192300,735372610,5060,5060,5060,5060,0
|
|
20250108,192200,735372610,5060,5060,5060,5060,0
|
|
20250108,192100,735372610,5060,5060,5060,5060,0
|
|
20250108,192000,735372610,5060,5060,5060,5060,0
|
|
20250108,191900,735372610,5060,5060,5060,5060,0
|
|
20250108,191800,735372610,5060,5060,5060,5060,0
|
|
20250108,191700,735372610,5060,5060,5060,5060,0
|
|
20250108,191600,735372610,5060,5060,5060,5060,0
|
|
20250108,191500,735372610,5060,5060,5060,5060,0
|
|
20250108,191400,735372610,5060,5060,5060,5060,0
|
|
20250108,191300,735372610,5060,5060,5060,5060,0
|
|
20250108,191200,735372610,5060,5060,5060,5060,0
|
|
20250108,191100,735372610,5060,5060,5060,5060,0
|
|
20250108,191000,735372610,5060,5060,5060,5060,0
|
|
20250108,190900,735372610,5060,5060,5060,5060,0
|
|
20250108,190800,735372610,5060,5060,5060,5060,0
|
|
20250108,190700,735372610,5060,5060,5060,5060,0
|
|
20250108,190600,735372610,5060,5060,5060,5060,0
|
|
20250108,190500,735372610,5060,5060,5060,5060,0
|
|
20250108,190400,735372610,5060,5060,5060,5060,0
|
|
20250108,190300,735372610,5060,5060,5060,5060,0
|
|
20250108,190200,735372610,5060,5060,5060,5060,0
|
|
20250108,190100,735372610,5060,5060,5060,5060,0
|
|
20250108,190000,735372610,5060,5060,5060,5060,0
|
|
20250108,185900,735372610,5060,5060,5060,5060,4206
|
|
20250108,185800,735372610,5060,5060,5060,5060,0
|
|
20250108,185700,735372610,5060,5060,5060,5060,0
|
|
20250108,185600,735372610,5060,5060,5060,5060,0
|
|
20250108,185500,735372610,5060,5060,5060,5060,0
|
|
20250108,185400,735372610,5060,5060,5060,5060,0
|
|
20250108,185300,735372610,5060,5060,5060,5060,0
|
|
20250108,185200,735372610,5060,5060,5060,5060,0
|
|
20250108,185100,735372610,5060,5060,5060,5060,0
|
|
20250108,185000,735372610,5060,5060,5060,5060,0
|
|
20250108,184900,735372610,5060,5060,5060,5060,0
|
|
20250108,184800,735372610,5060,5060,5060,5060,0
|
|
20250108,184700,735372610,5060,5060,5060,5060,0
|
|
20250108,184600,735372610,5060,5060,5060,5060,0
|
|
20250108,184500,735372610,5060,5060,5060,5060,0
|
|
20250108,184400,735372610,5060,5060,5060,5060,0
|
|
20250108,184300,735372610,5060,5060,5060,5060,0
|
|
20250108,184200,735372610,5060,5060,5060,5060,0
|
|
20250108,184100,735372610,5060,5060,5060,5060,0
|
|
20250108,184000,735372610,5060,5060,5060,5060,0
|
|
20250108,183900,735372610,5060,5060,5060,5060,0
|
|
20250108,183800,735372610,5060,5060,5060,5060,0
|
|
20250108,183700,735372610,5060,5060,5060,5060,0
|
|
20250108,183600,735372610,5060,5060,5060,5060,0
|
|
20250108,183500,735372610,5060,5060,5060,5060,0
|
|
20250108,183400,735372610,5060,5060,5060,5060,0
|
|
20250108,183300,735372610,5060,5060,5060,5060,0
|
|
20250108,183200,735372610,5060,5060,5060,5060,0
|
|
20250108,183100,735372610,5060,5060,5060,5060,0
|
|
20250108,183000,735372610,5060,5060,5060,5060,0
|
|
20250108,182900,735372610,5060,5060,5060,5060,4206
|
|
20250108,182800,735372610,5060,5060,5060,5060,0
|
|
20250108,182700,735372610,5060,5060,5060,5060,0
|
|
20250108,182600,735372610,5060,5060,5060,5060,0
|
|
20250108,182500,735372610,5060,5060,5060,5060,0
|
|
20250108,182400,735372610,5060,5060,5060,5060,0
|
|
20250108,182300,735372610,5060,5060,5060,5060,0
|
|
20250108,182200,735372610,5060,5060,5060,5060,0
|
|
20250108,182100,735372610,5060,5060,5060,5060,0
|
|
20250108,182000,735372610,5060,5060,5060,5060,0
|
|
20250108,181900,735372610,5060,5060,5060,5060,0
|
|
20250108,181800,735372610,5060,5060,5060,5060,0
|
|
20250108,181700,735372610,5060,5060,5060,5060,0
|
|
20250108,181600,735372610,5060,5060,5060,5060,0
|
|
20250108,181500,735372610,5060,5060,5060,5060,0
|
|
20250108,181400,735372610,5060,5060,5060,5060,0
|
|
20250108,181300,735372610,5060,5060,5060,5060,0
|
|
20250108,181200,735372610,5060,5060,5060,5060,0
|
|
20250108,181100,735372610,5060,5060,5060,5060,0
|
|
20250108,181000,735372610,5060,5060,5060,5060,0
|
|
20250108,180900,735372610,5060,5060,5060,5060,0
|
|
20250108,180800,735372610,5060,5060,5060,5060,0
|
|
20250108,180700,735372610,5060,5060,5060,5060,0
|
|
20250108,180600,735372610,5060,5060,5060,5060,0
|
|
20250108,180500,735372610,5060,5060,5060,5060,0
|
|
20250108,180400,735372610,5060,5060,5060,5060,0
|
|
20250108,180300,735372610,5060,5060,5060,5060,0
|
|
20250108,180200,735372610,5060,5060,5060,5060,0
|
|
20250108,180100,735372610,5060,5060,5060,5060,0
|
|
20250108,180000,735372610,5060,5060,5060,5060,0
|
|
20250108,175900,735372610,5060,5060,5060,5060,4206
|
|
20250108,175800,735372610,5060,5060,5060,5060,0
|
|
20250108,175700,735372610,5060,5060,5060,5060,0
|
|
20250108,175600,735372610,5060,5060,5060,5060,0
|
|
20250108,175500,735372610,5060,5060,5060,5060,0
|
|
20250108,175400,735372610,5060,5060,5060,5060,0
|
|
20250108,175300,735372610,5060,5060,5060,5060,0
|
|
20250108,175200,735372610,5060,5060,5060,5060,0
|
|
20250108,175100,735372610,5060,5060,5060,5060,0
|
|
20250108,175000,735372610,5060,5060,5060,5060,0
|
|
20250108,174900,735372610,5060,5060,5060,5060,0
|
|
20250108,174800,735372610,5060,5060,5060,5060,0
|
|
20250108,174700,735372610,5060,5060,5060,5060,0
|
|
20250108,174600,735372610,5060,5060,5060,5060,0
|
|
20250108,174500,735372610,5060,5060,5060,5060,0
|
|
20250108,174400,735372610,5060,5060,5060,5060,0
|
|
20250108,174300,735372610,5060,5060,5060,5060,0
|
|
20250108,174200,735372610,5060,5060,5060,5060,0
|
|
20250108,174100,735372610,5060,5060,5060,5060,0
|
|
20250108,174000,735372610,5060,5060,5060,5060,0
|
|
20250108,173900,735372610,5060,5060,5060,5060,0
|
|
20250108,173800,735372610,5060,5060,5060,5060,0
|
|
20250108,173700,735372610,5060,5060,5060,5060,0
|
|
20250108,173600,735372610,5060,5060,5060,5060,0
|
|
20250108,173500,735372610,5060,5060,5060,5060,0
|
|
20250108,173400,735372610,5060,5060,5060,5060,0
|
|
20250108,173300,735372610,5060,5060,5060,5060,0
|
|
20250108,173200,735372610,5060,5060,5060,5060,0
|
|
20250108,173100,735372610,5060,5060,5060,5060,0
|
|
20250108,173000,735372610,5060,5060,5060,5060,0
|
|
20250108,172900,735372610,5060,5060,5060,5060,4206
|
|
20250108,172800,735372610,5060,5060,5060,5060,0
|
|
20250108,172700,735372610,5060,5060,5060,5060,0
|
|
20250108,172600,735372610,5060,5060,5060,5060,0
|
|
20250108,172500,735372610,5060,5060,5060,5060,0
|
|
20250108,172400,735372610,5060,5060,5060,5060,0
|
|
20250108,172300,735372610,5060,5060,5060,5060,0
|
|
20250108,172200,735372610,5060,5060,5060,5060,0
|
|
20250108,172100,735372610,5060,5060,5060,5060,0
|
|
20250108,172000,735372610,5060,5060,5060,5060,0
|
|
20250108,171900,735372610,5060,5060,5060,5060,0
|
|
20250108,171800,735372610,5060,5060,5060,5060,0
|
|
20250108,171700,735372610,5060,5060,5060,5060,0
|
|
20250108,171600,735372610,5060,5060,5060,5060,0
|
|
20250108,171500,735372610,5060,5060,5060,5060,0
|
|
20250108,171400,735372610,5060,5060,5060,5060,0
|
|
20250108,171300,735372610,5060,5060,5060,5060,0
|
|
20250108,171200,735372610,5060,5060,5060,5060,0
|
|
20250108,171100,735372610,5060,5060,5060,5060,0
|
|
20250108,171000,735372610,5060,5060,5060,5060,0
|
|
20250108,170900,735372610,5060,5060,5060,5060,0
|
|
20250108,170800,735372610,5060,5060,5060,5060,0
|
|
20250108,170700,735372610,5060,5060,5060,5060,0
|
|
20250108,170600,735372610,5060,5060,5060,5060,0
|
|
20250108,170500,735372610,5060,5060,5060,5060,0
|
|
20250108,170400,735372610,5060,5060,5060,5060,0
|
|
20250108,170300,735372610,5060,5060,5060,5060,0
|
|
20250108,170200,735372610,5060,5060,5060,5060,0
|
|
20250108,170100,735372610,5060,5060,5060,5060,0
|
|
20250108,170000,735372610,5060,5060,5060,5060,0
|
|
20250108,165900,735372610,5060,5060,5060,5060,4206
|
|
20250108,165800,735372610,5060,5060,5060,5060,0
|
|
20250108,165700,735372610,5060,5060,5060,5060,0
|
|
20250108,165600,735372610,5060,5060,5060,5060,0
|
|
20250108,165500,735372610,5060,5060,5060,5060,0
|
|
20250108,165400,735372610,5060,5060,5060,5060,0
|
|
20250108,165300,735372610,5060,5060,5060,5060,0
|
|
20250108,165200,735372610,5060,5060,5060,5060,0
|
|
20250108,165100,735372610,5060,5060,5060,5060,0
|
|
20250108,165000,735372610,5060,5060,5060,5060,0
|
|
20250108,164900,735372610,5060,5060,5060,5060,0
|
|
20250108,164800,735372610,5060,5060,5060,5060,0
|
|
20250108,164700,735372610,5060,5060,5060,5060,0
|
|
20250108,164600,735372610,5060,5060,5060,5060,0
|
|
20250108,164500,735372610,5060,5060,5060,5060,0
|
|
20250108,164400,735372610,5060,5060,5060,5060,0
|
|
20250108,164300,735372610,5060,5060,5060,5060,0
|
|
20250108,164200,735372610,5060,5060,5060,5060,0
|
|
20250108,164100,735372610,5060,5060,5060,5060,0
|
|
20250108,164000,735372610,5060,5060,5060,5060,0
|
|
20250108,163900,735372610,5060,5060,5060,5060,0
|
|
20250108,163800,735372610,5060,5060,5060,5060,0
|
|
20250108,163700,735372610,5060,5060,5060,5060,0
|
|
20250108,163600,735372610,5060,5060,5060,5060,0
|
|
20250108,163500,735372610,5060,5060,5060,5060,0
|
|
20250108,163400,735372610,5060,5060,5060,5060,0
|
|
20250108,163300,735372610,5060,5060,5060,5060,0
|
|
20250108,163200,735372610,5060,5060,5060,5060,0
|
|
20250108,163100,735372610,5060,5060,5060,5060,0
|
|
20250108,163000,735372610,5060,5060,5060,5060,0
|
|
20250108,162900,735372610,5060,5060,5060,5060,4206
|
|
20250108,162800,735372610,5060,5060,5060,5060,0
|
|
20250108,162700,735372610,5060,5060,5060,5060,0
|
|
20250108,162600,735372610,5060,5060,5060,5060,0
|
|
20250108,162500,735372610,5060,5060,5060,5060,0
|
|
20250108,162400,735372610,5060,5060,5060,5060,0
|
|
20250108,162300,735372610,5060,5060,5060,5060,0
|
|
20250108,162200,735372610,5060,5060,5060,5060,0
|
|
20250108,162100,735372610,5060,5060,5060,5060,0
|
|
20250108,162000,735372610,5060,5060,5060,5060,0
|
|
20250108,161900,735372610,5060,5060,5060,5060,0
|
|
20250108,161800,735372610,5060,5060,5060,5060,0
|
|
20250108,161700,735372610,5060,5060,5060,5060,0
|
|
20250108,161600,735372610,5060,5060,5060,5060,0
|
|
20250108,161500,735372610,5060,5060,5060,5060,0
|
|
20250108,161400,735372610,5060,5060,5060,5060,0
|
|
20250108,161300,735372610,5060,5060,5060,5060,0
|
|
20250108,161200,735372610,5060,5060,5060,5060,0
|
|
20250108,161100,735372610,5060,5060,5060,5060,0
|
|
20250108,161000,735372610,5060,5060,5060,5060,0
|
|
20250108,160900,735372610,5060,5060,5060,5060,0
|
|
20250108,160800,735372610,5060,5060,5060,5060,0
|
|
20250108,160700,735372610,5060,5060,5060,5060,0
|
|
20250108,160600,735372610,5060,5060,5060,5060,0
|
|
20250108,160500,735372610,5060,5060,5060,5060,0
|
|
20250108,160400,735372610,5060,5060,5060,5060,0
|
|
20250108,160300,735372610,5060,5060,5060,5060,0
|
|
20250108,160200,735372610,5060,5060,5060,5060,0
|
|
20250108,160100,735372610,5060,5060,5060,5060,0
|
|
20250108,160000,735372610,5060,5060,5060,5060,0
|
|
20250108,155900,735372610,5060,5060,5060,5060,4206
|
|
20250108,155800,735372610,5060,5060,5060,5060,0
|
|
20250108,155700,735372610,5060,5060,5060,5060,0
|
|
20250108,155600,735372610,5060,5060,5060,5060,0
|
|
20250108,155500,735372610,5060,5060,5060,5060,0
|
|
20250108,155400,735372610,5060,5060,5060,5060,0
|
|
20250108,155300,735372610,5060,5060,5060,5060,0
|
|
20250108,155200,735372610,5060,5060,5060,5060,0
|
|
20250108,155100,735372610,5060,5060,5060,5060,0
|
|
20250108,155000,735372610,5060,5060,5060,5060,0
|
|
20250108,154900,735372610,5060,5060,5060,5060,0
|
|
20250108,154800,735372610,5060,5060,5060,5060,0
|
|
20250108,154700,735372610,5060,5060,5060,5060,0
|
|
20250108,154600,735372610,5060,5060,5060,5060,0
|
|
20250108,154500,735372610,5060,5060,5060,5060,0
|
|
20250108,154400,735372610,5060,5060,5060,5060,0
|
|
20250108,154300,735372610,5060,5060,5060,5060,0
|
|
20250108,154200,735372610,5060,5060,5060,5060,0
|
|
20250108,154100,735372610,5060,5060,5060,5060,0
|
|
20250108,154000,735372610,5060,5060,5060,5060,0
|
|
20250108,153900,735372610,5060,5060,5060,5060,0
|
|
20250108,153800,735372610,5060,5060,5060,5060,0
|
|
20250108,153700,735372610,5060,5060,5060,5060,0
|
|
20250108,153600,735372610,5060,5060,5060,5060,0
|
|
20250108,153500,735372610,5060,5060,5060,5060,0
|
|
20250108,153400,735372610,5060,5060,5060,5060,0
|
|
20250108,153300,735372610,5060,5060,5060,5060,0
|
|
20250108,153200,735372610,5060,5060,5060,5060,0
|
|
20250108,153100,735372610,5060,5060,5060,5060,0
|
|
20250108,153000,735372610,5060,5060,5060,5060,4206
|
|
20250108,152900,714090250,5070,5070,5070,5070,0
|
|
20250108,152800,714090250,5070,5070,5070,5070,0
|
|
20250108,152700,714090250,5070,5070,5070,5070,0
|
|
20250108,152600,714090250,5070,5070,5070,5070,0
|
|
20250108,152500,714090250,5070,5070,5070,5070,0
|
|
20250108,152400,714090250,5070,5070,5070,5070,0
|
|
20250108,152300,714090250,5070,5070,5070,5070,0
|
|
20250108,152200,714090250,5070,5070,5070,5070,0
|
|
20250108,152100,714090250,5070,5070,5070,5070,0
|
|
20250108,152000,714090250,5070,5070,5070,5070,0
|
|
20250108,151900,714090250,5070,5040,5070,5040,2800
|
|
20250108,151800,699938820,5030,5020,5030,5020,1025
|
|
20250108,151700,694786320,5040,5040,5040,5040,1000
|
|
20250108,151600,689746320,5030,5030,5030,5030,118
|
|
20250108,151500,689152780,5040,5030,5040,5030,338
|
|
20250108,151400,687450540,5030,5030,5030,5030,0
|
|
20250108,151300,687450540,5030,5030,5030,5030,236
|
|
20250108,151200,686263460,5030,5030,5030,5030,3
|
|
20250108,151100,686248370,5020,5020,5020,5020,1
|
|
20250108,151000,686243350,5020,5010,5020,5010,2
|
|
20250108,150900,686233320,5010,5010,5010,5010,27
|
|
20250108,150800,686098050,5030,5030,5030,5030,554
|
|
20250108,150700,683311430,5030,5030,5030,5030,0
|
|
20250108,150600,683311430,5030,5040,5040,5030,101
|
|
20250108,150500,682803390,5040,5040,5040,5040,390
|
|
20250108,150400,680837790,5030,5030,5040,5030,211
|
|
20250108,150300,679776360,5050,5040,5060,5040,1470
|
|
20250108,150200,672355530,5060,5030,5060,5030,4492
|
|
20250108,150100,649656220,5030,5030,5030,5030,0
|
|
20250108,150000,649656220,5030,5030,5030,5030,30
|
|
20250108,145900,649505320,5040,5020,5040,5020,2209
|
|
20250108,145800,638394340,5020,5020,5020,5020,0
|
|
20250108,145700,638394340,5020,5020,5020,5020,9
|
|
20250108,145600,638349160,5020,5010,5020,5010,848
|
|
20250108,145500,634100670,5010,5010,5010,5010,1
|
|
20250108,145400,634095660,5010,5010,5010,5010,8
|
|
20250108,145300,634055580,5010,5010,5010,5010,324
|
|
20250108,145200,632432340,5010,5010,5010,5010,1
|
|
20250108,145100,632427330,5010,5010,5010,5010,15
|
|
20250108,145000,632352180,5000,5000,5000,5000,0
|
|
20250108,144900,632352180,5000,5000,5010,5000,112
|
|
20250108,144800,631792080,4990,4990,4990,4990,0
|
|
20250108,144700,631792080,4990,4990,4990,4990,0
|
|
20250108,144600,631792080,4990,4990,4990,4990,0
|
|
20250108,144500,631792080,4990,4990,4990,4990,0
|
|
20250108,144400,631792080,4990,4995,4995,4990,99
|
|
20250108,144300,631297620,5010,5010,5010,5010,0
|
|
20250108,144200,631297620,5010,5010,5010,5010,26
|
|
20250108,144100,631167360,4995,4995,4995,4995,0
|
|
20250108,144000,631167360,4995,4995,4995,4995,0
|
|
20250108,143900,631167360,4995,4995,4995,4995,0
|
|
20250108,143800,631167360,4995,5000,5000,4995,590
|
|
20250108,143700,628220285,5000,5000,5000,5000,2
|
|
20250108,143600,628210285,4995,4995,4995,4995,0
|
|
20250108,143500,628210285,4995,4995,4995,4995,0
|
|
20250108,143400,628210285,4995,4995,4995,4995,0
|
|
20250108,143300,628210285,4995,4995,4995,4995,0
|
|
20250108,143200,628210285,4995,4995,4995,4995,0
|
|
20250108,143100,628210285,4995,4995,4995,4995,0
|
|
20250108,143000,628210285,4995,4995,4995,4995,100
|
|
20250108,142900,627710785,5000,5000,5000,5000,500
|
|
20250108,142800,625210785,5010,5010,5010,5010,0
|
|
20250108,142700,625210785,5010,5010,5010,5010,0
|
|
20250108,142600,625210785,5010,5010,5010,5010,25
|
|
20250108,142500,625085535,4985,4985,4985,4985,0
|
|
20250108,142400,625085535,4985,5000,5000,4985,2985
|
|
20250108,142300,610184335,5000,5000,5000,5000,0
|
|
20250108,142200,610184335,5000,5000,5000,5000,0
|
|
20250108,142100,610184335,5000,5000,5000,5000,2
|
|
20250108,142000,610174335,4985,4985,4985,4985,0
|
|
20250108,141900,610174335,4985,4985,4985,4985,0
|
|
20250108,141800,610174335,4985,4985,4985,4985,90
|
|
20250108,141700,609725685,4985,4985,4985,4985,0
|
|
20250108,141600,609725685,4985,4985,4985,4985,1
|
|
20250108,141500,609720700,5000,4995,5000,4995,500
|
|
20250108,141400,607221135,4995,4985,4995,4985,139
|
|
20250108,141300,606527830,4985,4985,4985,4985,0
|
|
20250108,141200,606527830,4985,4985,4985,4985,0
|
|
20250108,141100,606527830,4985,4985,4985,4985,1
|
|
20250108,141000,606522845,4995,4995,4995,4995,0
|
|
20250108,140900,606522845,4995,4995,4995,4995,0
|
|
20250108,140800,606522845,4995,4995,4995,4995,24
|
|
20250108,140700,606402965,4980,4980,4980,4980,0
|
|
20250108,140600,606402965,4980,4980,4980,4980,0
|
|
20250108,140500,606402965,4980,4980,4980,4980,96
|
|
20250108,140400,605924885,4980,4980,4980,4980,0
|
|
20250108,140300,605924885,4980,4990,4990,4980,1100
|
|
20250108,140200,600441600,4990,4990,4990,4990,0
|
|
20250108,140100,600441600,4990,4990,4990,4990,100
|
|
20250108,140000,599942600,4990,4990,4990,4990,324
|
|
20250108,135900,598325840,4990,5000,5000,4990,1000
|
|
20250108,135800,593335260,5010,5010,5010,5010,0
|
|
20250108,135700,593335260,5010,5010,5010,5010,0
|
|
20250108,135600,593335260,5010,5010,5010,5010,5
|
|
20250108,135500,593310210,5000,5000,5000,5000,0
|
|
20250108,135400,593310210,5000,5000,5000,5000,0
|
|
20250108,135300,593310210,5000,5000,5000,5000,150
|
|
20250108,135200,592560210,5000,5000,5000,5000,0
|
|
20250108,135100,592560210,5000,5000,5000,5000,10
|
|
20250108,135000,592510210,5000,5000,5000,5000,0
|
|
20250108,134900,592510210,5000,5000,5000,5000,0
|
|
20250108,134800,592510210,5000,5000,5000,5000,0
|
|
20250108,134700,592510210,5000,5000,5000,5000,0
|
|
20250108,134600,592510210,5000,5000,5000,5000,541
|
|
20250108,134500,589805210,4990,4990,4990,4990,10
|
|
20250108,134400,589755310,4995,4995,4995,4995,0
|
|
20250108,134300,589755310,4995,4995,4995,4995,0
|
|
20250108,134200,589755310,4995,5000,5000,4995,1833
|
|
20250108,134100,580599160,5000,5000,5000,5000,772
|
|
20250108,134000,576739160,5000,5000,5000,5000,100
|
|
20250108,133900,576239160,5000,5000,5000,5000,20
|
|
20250108,133800,576139160,5000,5000,5000,5000,0
|
|
20250108,133700,576139160,5000,5000,5000,5000,50
|
|
20250108,133600,575889160,5010,5010,5010,5010,0
|
|
20250108,133500,575889160,5010,5010,5010,5010,160
|
|
20250108,133400,575087560,5010,5010,5010,5010,1
|
|
20250108,133300,575082550,5010,5010,5010,5010,0
|
|
20250108,133200,575082550,5010,5010,5010,5010,1421
|
|
20250108,133100,567963340,5010,5010,5010,5010,0
|
|
20250108,133000,567963340,5010,5010,5010,5010,0
|
|
20250108,132900,567963340,5010,5010,5010,5010,0
|
|
20250108,132800,567963340,5010,5010,5010,5010,52
|
|
20250108,132700,567702820,5010,5010,5010,5010,0
|
|
20250108,132600,567702820,5010,5010,5010,5010,0
|
|
20250108,132500,567702820,5010,5010,5010,5010,41
|
|
20250108,132400,567497410,5010,5010,5010,5010,0
|
|
20250108,132300,567497410,5010,5010,5010,5010,0
|
|
20250108,132200,567497410,5010,5010,5010,5010,0
|
|
20250108,132100,567497410,5010,5010,5010,5010,0
|
|
20250108,132000,567497410,5010,5010,5010,5010,0
|
|
20250108,131900,567497410,5010,5010,5010,5010,0
|
|
20250108,131800,567497410,5010,5010,5010,5010,0
|
|
20250108,131700,567497410,5010,5010,5010,5010,0
|
|
20250108,131600,567497410,5010,5010,5010,5010,0
|
|
20250108,131500,567497410,5010,5010,5010,5010,300
|
|
20250108,131400,565994410,5020,5010,5020,5010,32
|
|
20250108,131300,565833780,5000,5000,5000,5000,2
|
|
20250108,131200,565823780,5010,5010,5010,5010,0
|
|
20250108,131100,565823780,5010,5010,5010,5010,0
|
|
20250108,131000,565823780,5010,5010,5010,5010,0
|
|
20250108,130900,565823780,5010,5010,5010,5010,0
|
|
20250108,130800,565823780,5010,5010,5010,5010,991
|
|
20250108,130700,560858870,5010,5010,5010,5010,9
|
|
20250108,130600,560813780,5010,5000,5010,5000,934
|
|
20250108,130500,556141920,5000,5010,5010,5000,14
|
|
20250108,130400,556071790,5000,5000,5000,5000,0
|
|
20250108,130300,556071790,5000,5000,5000,5000,0
|
|
20250108,130200,556071790,5000,5000,5000,5000,20
|
|
20250108,130100,555971790,5010,5010,5010,5010,0
|
|
20250108,130000,555971790,5010,5010,5010,5010,0
|
|
20250108,125900,555971790,5010,5010,5010,5010,2
|
|
20250108,125800,555961770,5000,5000,5000,5000,0
|
|
20250108,125700,555961770,5000,5000,5000,5000,0
|
|
20250108,125600,555961770,5000,5000,5000,5000,101
|
|
20250108,125500,555456770,5010,5010,5010,5010,0
|
|
20250108,125400,555456770,5010,5010,5010,5010,200
|
|
20250108,125300,554454770,5000,5010,5010,5000,209
|
|
20250108,125200,553407770,5010,5010,5010,5010,799
|
|
20250108,125100,549404780,5020,5020,5020,5020,0
|
|
20250108,125000,549404780,5020,5020,5020,5020,898
|
|
20250108,124900,544896820,5020,5020,5020,5020,816
|
|
20250108,124800,540800500,5020,5020,5020,5020,35
|
|
20250108,124700,540624800,5030,5030,5030,5030,0
|
|
20250108,124600,540624800,5030,5030,5030,5030,0
|
|
20250108,124500,540624800,5030,5030,5030,5030,77
|
|
20250108,124400,540237490,5030,5030,5030,5030,0
|
|
20250108,124300,540237490,5030,5030,5030,5030,0
|
|
20250108,124200,540237490,5030,5040,5040,5030,223
|
|
20250108,124100,539115790,5030,5030,5030,5030,26
|
|
20250108,124000,538985010,5020,5020,5020,5020,272
|
|
20250108,123900,537619570,5010,5010,5010,5010,0
|
|
20250108,123800,537619570,5010,5030,5040,5010,290
|
|
20250108,123700,536163200,5020,5020,5020,5020,5
|
|
20250108,123600,536138100,5020,5020,5020,5020,103
|
|
20250108,123500,535621040,5020,5020,5020,5020,100
|
|
20250108,123400,535119040,5020,5020,5020,5020,200
|
|
20250108,123300,534115040,5010,5010,5010,5010,0
|
|
20250108,123200,534115040,5010,5010,5010,5010,0
|
|
20250108,123100,534115040,5010,5010,5010,5010,29
|
|
20250108,123000,533969750,5010,5010,5010,5010,220
|
|
20250108,122900,532867550,5010,5010,5010,5010,0
|
|
20250108,122800,532867550,5010,5010,5010,5010,23
|
|
20250108,122700,532752320,5010,5010,5010,5010,0
|
|
20250108,122600,532752320,5010,5010,5010,5010,0
|
|
20250108,122500,532752320,5010,5010,5010,5010,0
|
|
20250108,122400,532752320,5010,5010,5010,5010,0
|
|
20250108,122300,532752320,5010,5020,5020,5010,185
|
|
20250108,122200,531823920,5030,5040,5040,5030,150
|
|
20250108,122100,531068420,5040,5040,5040,5040,0
|
|
20250108,122000,531068420,5040,5040,5040,5040,100
|
|
20250108,121900,530564420,5030,5020,5030,5020,146
|
|
20250108,121800,529831000,5030,5030,5030,5030,20
|
|
20250108,121700,529730400,5020,5020,5020,5020,0
|
|
20250108,121600,529730400,5020,5020,5020,5020,0
|
|
20250108,121500,529730400,5020,5020,5020,5020,0
|
|
20250108,121400,529730400,5020,5020,5020,5020,0
|
|
20250108,121300,529730400,5020,5020,5020,5020,0
|
|
20250108,121200,529730400,5020,5020,5020,5020,1
|
|
20250108,121100,529725380,5040,5040,5040,5040,1
|
|
20250108,121000,529720340,5050,5040,5050,5040,834
|
|
20250108,120900,525508650,5050,5050,5050,5050,0
|
|
20250108,120800,525508650,5050,5050,5050,5050,2
|
|
20250108,120700,525498550,5050,5030,5050,5030,181
|
|
20250108,120600,524586190,5020,5020,5020,5020,50
|
|
20250108,120500,524335190,5020,5020,5020,5020,0
|
|
20250108,120400,524335190,5020,5020,5020,5020,0
|
|
20250108,120300,524335190,5020,5020,5020,5020,0
|
|
20250108,120200,524335190,5020,5020,5020,5020,1
|
|
20250108,120100,524330170,5010,5010,5010,5010,1
|
|
20250108,120000,524325160,5040,5020,5040,5000,301
|
|
20250108,115900,522816110,5060,5060,5060,5060,0
|
|
20250108,115800,522816110,5060,5050,5060,5050,496
|
|
20250108,115700,520310350,5050,5050,5050,5050,2
|
|
20250108,115600,520300250,5030,5030,5030,5030,296
|
|
20250108,115500,518811370,5050,5030,5050,5030,3
|
|
20250108,115400,518796260,5040,5050,5050,5040,317
|
|
20250108,115300,517198080,5060,5050,5060,5050,727
|
|
20250108,115200,513519480,5060,5060,5060,5060,0
|
|
20250108,115100,513519480,5060,5050,5060,5050,731
|
|
20250108,115000,509827920,5050,5050,5050,5050,2
|
|
20250108,114900,509817820,5060,5060,5060,5060,630
|
|
20250108,114800,506630020,5070,5070,5070,5070,0
|
|
20250108,114700,506630020,5070,5060,5070,5060,1001
|
|
20250108,114600,501559230,5010,5050,5070,5010,4202
|
|
20250108,114500,480327100,5050,5030,5050,5030,2172
|
|
20250108,114400,469387080,5040,5000,5040,5000,2050
|
|
20250108,114300,459092610,4995,4995,4995,4995,796
|
|
20250108,114200,455116590,4995,4995,4995,4995,0
|
|
20250108,114100,455116590,4995,4995,4995,4995,0
|
|
20250108,114000,455116590,4995,4995,4995,4995,60
|
|
20250108,113900,454816890,4995,4995,4995,4995,1
|
|
20250108,113800,454811895,5000,5000,5000,5000,0
|
|
20250108,113700,454811895,5000,5000,5000,5000,0
|
|
20250108,113600,454811895,5000,5000,5000,5000,0
|
|
20250108,113500,454811895,5000,5000,5000,5000,0
|
|
20250108,113400,454811895,5000,5000,5000,5000,0
|
|
20250108,113300,454811895,5000,5000,5000,5000,0
|
|
20250108,113200,454811895,5000,5000,5000,5000,51
|
|
20250108,113100,454556895,5010,5010,5010,5010,0
|
|
20250108,113000,454556895,5010,5010,5010,5010,0
|
|
20250108,112900,454556895,5010,5010,5010,5010,200
|
|
20250108,112800,453554895,5010,5010,5010,5010,0
|
|
20250108,112700,453554895,5010,5010,5010,5010,1
|
|
20250108,112600,453549885,5000,5000,5000,5000,200
|
|
20250108,112500,452549885,5000,5000,5000,5000,40
|
|
20250108,112400,452349885,5000,5000,5000,5000,90
|
|
20250108,112300,451899885,4980,4980,4980,4980,0
|
|
20250108,112200,451899885,4980,4980,4980,4980,4
|
|
20250108,112100,451879965,5000,5000,5000,5000,4
|
|
20250108,112000,451859965,5000,5000,5000,5000,0
|
|
20250108,111900,451859965,5000,5000,5000,5000,1
|
|
20250108,111800,451854965,4975,4980,4980,4975,1443
|
|
20250108,111700,444671495,5000,5000,5000,5000,0
|
|
20250108,111600,444671495,5000,5000,5000,5000,9
|
|
20250108,111500,444626495,5000,5000,5000,5000,0
|
|
20250108,111400,444626495,5000,5000,5000,5000,1
|
|
20250108,111300,444621495,5000,5000,5000,5000,1
|
|
20250108,111200,444616495,4980,4980,4980,4980,1000
|
|
20250108,111100,439636495,4980,4980,4980,4980,0
|
|
20250108,111000,439636495,4980,4980,4980,4980,0
|
|
20250108,110900,439636495,4980,4980,4980,4980,0
|
|
20250108,110800,439636495,4980,4980,4980,4980,0
|
|
20250108,110700,439636495,4980,4980,4980,4980,20
|
|
20250108,110600,439536895,4975,4975,4975,4975,0
|
|
20250108,110500,439536895,4975,4980,4980,4975,300
|
|
20250108,110400,438044095,4980,4980,4980,4980,0
|
|
20250108,110300,438044095,4980,4980,4980,4980,0
|
|
20250108,110200,438044095,4980,4980,4980,4980,0
|
|
20250108,110100,438044095,4980,4980,4980,4980,19
|
|
20250108,110000,437949475,4980,5000,5000,4980,951
|
|
20250108,105900,433213095,5010,5010,5010,5010,0
|
|
20250108,105800,433213095,5010,5010,5010,5010,1
|
|
20250108,105700,433208085,4980,4980,4980,4980,689
|
|
20250108,105600,429776865,4980,4985,4985,4980,734
|
|
20250108,105500,426117940,4985,4985,4985,4985,50
|
|
20250108,105400,425868690,4985,4985,4985,4985,0
|
|
20250108,105300,425868690,4985,4985,4985,4985,0
|
|
20250108,105200,425868690,4985,4985,4985,4985,0
|
|
20250108,105100,425868690,4985,4985,4985,4985,0
|
|
20250108,105000,425868690,4985,4985,4985,4985,0
|
|
20250108,104900,425868690,4985,4985,4985,4985,0
|
|
20250108,104800,425868690,4985,4985,4985,4985,133
|
|
20250108,104700,425205685,4985,4985,4985,4985,1
|
|
20250108,104600,425200700,4985,4985,4985,4985,836
|
|
20250108,104500,421033240,4985,4985,4985,4985,0
|
|
20250108,104400,421033240,4985,4985,4985,4985,0
|
|
20250108,104300,421033240,4985,4985,4985,4985,0
|
|
20250108,104200,421033240,4985,4985,4985,4985,106
|
|
20250108,104100,420504830,5010,5010,5010,5010,1
|
|
20250108,104000,420499820,5010,5010,5010,5010,0
|
|
20250108,103900,420499820,5010,5010,5010,5010,294
|
|
20250108,103800,419026880,5000,5000,5000,5000,0
|
|
20250108,103700,419026880,5000,5000,5000,5000,10
|
|
20250108,103600,418976880,4990,4990,4990,4990,200
|
|
20250108,103500,417978880,5010,5010,5010,5010,256
|
|
20250108,103400,416696320,4990,4990,4990,4990,517
|
|
20250108,103300,414116490,4990,4995,4995,4990,126
|
|
20250108,103200,413487140,4995,4995,4995,4995,199
|
|
20250108,103100,412493135,4990,4990,4990,4990,0
|
|
20250108,103000,412493135,4990,4990,4990,4990,0
|
|
20250108,102900,412493135,4990,4990,4990,4990,0
|
|
20250108,102800,412493135,4990,4990,4990,4990,0
|
|
20250108,102700,412493135,4990,4990,4990,4990,0
|
|
20250108,102600,412493135,4990,4990,4990,4990,0
|
|
20250108,102500,412493135,4990,4990,4990,4990,33
|
|
20250108,102400,412328465,5020,5020,5020,5020,0
|
|
20250108,102300,412328465,5020,5020,5020,5020,0
|
|
20250108,102200,412328465,5020,5020,5020,5020,2
|
|
20250108,102100,412318425,4995,4995,4995,4995,0
|
|
20250108,102000,412318425,4995,4995,4995,4995,0
|
|
20250108,101900,412318425,4995,5020,5020,4995,270
|
|
20250108,101800,410964775,5020,5020,5020,5020,0
|
|
20250108,101700,410964775,5020,5020,5020,5020,0
|
|
20250108,101600,410964775,5020,5020,5020,5020,200
|
|
20250108,101500,409960775,5040,5020,5040,5020,1812
|
|
20250108,101400,400846885,5020,5010,5020,5010,1002
|
|
20250108,101300,395826845,5010,4990,5010,4985,1009
|
|
20250108,101200,390791780,4990,4990,4990,4990,0
|
|
20250108,101100,390791780,4990,4990,4990,4990,401
|
|
20250108,101000,388790790,4990,4990,4990,4990,0
|
|
20250108,100900,388790790,4990,4995,5000,4990,180
|
|
20250108,100800,387891835,5000,5000,5000,5000,0
|
|
20250108,100700,387891835,5000,5000,5000,5000,4
|
|
20250108,100600,387871835,4990,4990,4990,4990,200
|
|
20250108,100500,386873835,4990,4990,4990,4990,0
|
|
20250108,100400,386873835,4990,4990,4990,4990,0
|
|
20250108,100300,386873835,4990,4990,4990,4990,0
|
|
20250108,100200,386873835,4990,4990,4990,4990,1199
|
|
20250108,100100,380890825,5000,5000,5000,5000,0
|
|
20250108,100000,380890825,5000,4995,5000,4995,1305
|
|
20250108,095900,374371340,4995,5000,5010,4995,921
|
|
20250108,095800,369769830,5000,5000,5000,5000,9
|
|
20250108,095700,369724830,5010,5010,5010,5010,0
|
|
20250108,095600,369724830,5010,5010,5010,5010,0
|
|
20250108,095500,369724830,5010,5000,5010,5000,22
|
|
20250108,095400,369614810,5000,5010,5010,5000,850
|
|
20250108,095300,365364310,5030,5030,5030,5030,0
|
|
20250108,095200,365364310,5030,5030,5030,5030,200
|
|
20250108,095100,364358310,5030,5020,5030,5020,313
|
|
20250108,095000,362786950,5010,5010,5010,5010,48
|
|
20250108,094900,362546470,5010,5010,5010,5010,0
|
|
20250108,094800,362546470,5010,5010,5010,5010,174
|
|
20250108,094700,361674730,5010,5010,5010,5010,500
|
|
20250108,094600,359169730,5010,5010,5010,5010,0
|
|
20250108,094500,359169730,5010,5010,5010,5010,1
|
|
20250108,094400,359164720,5010,5000,5010,5000,450
|
|
20250108,094300,356914700,5000,5000,5000,5000,488
|
|
20250108,094200,354474700,5010,5010,5010,5010,1
|
|
20250108,094100,354469690,5010,5010,5010,5010,0
|
|
20250108,094000,354469690,5010,5010,5010,5010,0
|
|
20250108,093900,354469690,5010,5010,5010,5010,20
|
|
20250108,093800,354369490,5010,5010,5010,5010,24
|
|
20250108,093700,354249250,5010,5000,5010,5000,6
|
|
20250108,093600,354219240,5010,5010,5010,5010,104
|
|
20250108,093500,353698200,5000,5000,5000,5000,50
|
|
20250108,093400,353448200,5010,5010,5010,5010,875
|
|
20250108,093300,349064450,5010,5030,5030,5010,48
|
|
20250108,093200,348823950,5020,5020,5020,5020,630
|
|
20250108,093100,345661350,5010,5010,5010,5010,0
|
|
20250108,093000,345661350,5010,5020,5030,5010,536
|
|
20250108,092900,342970970,5020,5020,5020,5020,202
|
|
20250108,092800,341956930,5030,5020,5030,5020,105
|
|
20250108,092700,341429820,5020,5020,5020,5020,0
|
|
20250108,092600,341429820,5020,5020,5020,5020,700
|
|
20250108,092500,337915820,5010,4995,5010,4990,1011
|
|
20250108,092400,332862855,4995,4990,4995,4990,539
|
|
20250108,092300,330170995,4990,5010,5010,4990,5426
|
|
20250108,092200,303058390,5010,5020,5020,5010,990
|
|
20250108,092100,298098470,5030,5030,5030,5030,0
|
|
20250108,092000,298098470,5030,5040,5040,5030,4
|
|
20250108,091900,298078330,5040,5040,5040,5040,200
|
|
20250108,091800,297070330,5050,5020,5050,5010,1111
|
|
20250108,091700,291494000,5020,5030,5030,5020,568
|
|
20250108,091600,288641630,5020,5040,5040,5020,2549
|
|
20250108,091500,275828540,5040,5020,5080,5020,6411
|
|
20250108,091400,243370020,5020,5040,5050,5020,2019
|
|
20250108,091300,233199510,5050,5040,5050,5030,1661
|
|
20250108,091200,224822960,5040,5030,5060,5030,1755
|
|
20250108,091100,215965920,5030,5020,5030,5010,4542
|
|
20250108,091000,193158660,5030,5030,5030,5020,1117
|
|
20250108,090900,187550660,5030,5020,5030,5010,2753
|
|
20250108,090800,173735200,5020,5020,5020,5020,585
|
|
20250108,090700,170798500,5020,5020,5020,5020,39
|
|
20250108,090600,170602720,5020,5020,5040,5020,1354
|
|
20250108,090500,163785640,5040,5040,5040,5040,1380
|
|
20250108,090400,156830440,5040,5020,5040,5000,2512
|
|
20250108,090300,144225010,5010,5040,5040,5010,510
|
|
20250108,090200,141668410,5050,5040,5060,5000,4392
|
|
20250108,090100,119600930,5030,5050,5050,5000,8478
|
|
20250108,090000,77067800,5080,5120,5120,5050,15093
|