603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,190000,521850035,4665,4665,4665,4665,1854
|
|
20250103,185900,521850035,4665,4665,4665,4665,0
|
|
20250103,185800,521850035,4665,4665,4665,4665,0
|
|
20250103,185700,521850035,4665,4665,4665,4665,0
|
|
20250103,185600,521850035,4665,4665,4665,4665,0
|
|
20250103,185500,521850035,4665,4665,4665,4665,0
|
|
20250103,185400,521850035,4665,4665,4665,4665,0
|
|
20250103,185300,521850035,4665,4665,4665,4665,0
|
|
20250103,185200,521850035,4665,4665,4665,4665,0
|
|
20250103,185100,521850035,4665,4665,4665,4665,0
|
|
20250103,185000,521850035,4665,4665,4665,4665,0
|
|
20250103,184900,521850035,4665,4665,4665,4665,0
|
|
20250103,184800,521850035,4665,4665,4665,4665,0
|
|
20250103,184700,521850035,4665,4665,4665,4665,0
|
|
20250103,184600,521850035,4665,4665,4665,4665,0
|
|
20250103,184500,521850035,4665,4665,4665,4665,0
|
|
20250103,184400,521850035,4665,4665,4665,4665,0
|
|
20250103,184300,521850035,4665,4665,4665,4665,0
|
|
20250103,184200,521850035,4665,4665,4665,4665,0
|
|
20250103,184100,521850035,4665,4665,4665,4665,0
|
|
20250103,184000,521850035,4665,4665,4665,4665,0
|
|
20250103,183900,521850035,4665,4665,4665,4665,0
|
|
20250103,183800,521850035,4665,4665,4665,4665,0
|
|
20250103,183700,521850035,4665,4665,4665,4665,0
|
|
20250103,183600,521850035,4665,4665,4665,4665,0
|
|
20250103,183500,521850035,4665,4665,4665,4665,0
|
|
20250103,183400,521850035,4665,4665,4665,4665,0
|
|
20250103,183300,521850035,4665,4665,4665,4665,0
|
|
20250103,183200,521850035,4665,4665,4665,4665,0
|
|
20250103,183100,521850035,4665,4665,4665,4665,0
|
|
20250103,183000,521850035,4665,4665,4665,4665,1854
|
|
20250103,182900,521850035,4665,4665,4665,4665,0
|
|
20250103,182800,521850035,4665,4665,4665,4665,0
|
|
20250103,182700,521850035,4665,4665,4665,4665,0
|
|
20250103,182600,521850035,4665,4665,4665,4665,0
|
|
20250103,182500,521850035,4665,4665,4665,4665,0
|
|
20250103,182400,521850035,4665,4665,4665,4665,0
|
|
20250103,182300,521850035,4665,4665,4665,4665,0
|
|
20250103,182200,521850035,4665,4665,4665,4665,0
|
|
20250103,182100,521850035,4665,4665,4665,4665,0
|
|
20250103,182000,521850035,4665,4665,4665,4665,0
|
|
20250103,181900,521850035,4665,4665,4665,4665,0
|
|
20250103,181800,521850035,4665,4665,4665,4665,0
|
|
20250103,181700,521850035,4665,4665,4665,4665,0
|
|
20250103,181600,521850035,4665,4665,4665,4665,0
|
|
20250103,181500,521850035,4665,4665,4665,4665,0
|
|
20250103,181400,521850035,4665,4665,4665,4665,0
|
|
20250103,181300,521850035,4665,4665,4665,4665,0
|
|
20250103,181200,521850035,4665,4665,4665,4665,0
|
|
20250103,181100,521850035,4665,4665,4665,4665,0
|
|
20250103,181000,521850035,4665,4665,4665,4665,0
|
|
20250103,180900,521850035,4665,4665,4665,4665,0
|
|
20250103,180800,521850035,4665,4665,4665,4665,0
|
|
20250103,180700,521850035,4665,4665,4665,4665,0
|
|
20250103,180600,521850035,4665,4665,4665,4665,0
|
|
20250103,180500,521850035,4665,4665,4665,4665,0
|
|
20250103,180400,521850035,4665,4665,4665,4665,0
|
|
20250103,180300,521850035,4665,4665,4665,4665,0
|
|
20250103,180200,521850035,4665,4665,4665,4665,0
|
|
20250103,180100,521850035,4665,4665,4665,4665,0
|
|
20250103,180000,521850035,4665,4665,4665,4665,1854
|
|
20250103,175900,521850035,4665,4665,4665,4665,0
|
|
20250103,175800,521850035,4665,4665,4665,4665,0
|
|
20250103,175700,521850035,4665,4665,4665,4665,0
|
|
20250103,175600,521850035,4665,4665,4665,4665,0
|
|
20250103,175500,521850035,4665,4665,4665,4665,0
|
|
20250103,175400,521850035,4665,4665,4665,4665,0
|
|
20250103,175300,521850035,4665,4665,4665,4665,0
|
|
20250103,175200,521850035,4665,4665,4665,4665,0
|
|
20250103,175100,521850035,4665,4665,4665,4665,0
|
|
20250103,175000,521850035,4665,4665,4665,4665,0
|
|
20250103,174900,521850035,4665,4665,4665,4665,0
|
|
20250103,174800,521850035,4665,4665,4665,4665,0
|
|
20250103,174700,521850035,4665,4665,4665,4665,0
|
|
20250103,174600,521850035,4665,4665,4665,4665,0
|
|
20250103,174500,521850035,4665,4665,4665,4665,0
|
|
20250103,174400,521850035,4665,4665,4665,4665,0
|
|
20250103,174300,521850035,4665,4665,4665,4665,0
|
|
20250103,174200,521850035,4665,4665,4665,4665,0
|
|
20250103,174100,521850035,4665,4665,4665,4665,0
|
|
20250103,174000,521850035,4665,4665,4665,4665,0
|
|
20250103,173900,521850035,4665,4665,4665,4665,0
|
|
20250103,173800,521850035,4665,4665,4665,4665,0
|
|
20250103,173700,521850035,4665,4665,4665,4665,0
|
|
20250103,173600,521850035,4665,4665,4665,4665,0
|
|
20250103,173500,521850035,4665,4665,4665,4665,0
|
|
20250103,173400,521850035,4665,4665,4665,4665,0
|
|
20250103,173300,521850035,4665,4665,4665,4665,0
|
|
20250103,173200,521850035,4665,4665,4665,4665,0
|
|
20250103,173100,521850035,4665,4665,4665,4665,0
|
|
20250103,173000,521850035,4665,4665,4665,4665,1854
|
|
20250103,172900,521850035,4665,4665,4665,4665,0
|
|
20250103,172800,521850035,4665,4665,4665,4665,0
|
|
20250103,172700,521850035,4665,4665,4665,4665,0
|
|
20250103,172600,521850035,4665,4665,4665,4665,0
|
|
20250103,172500,521850035,4665,4665,4665,4665,0
|
|
20250103,172400,521850035,4665,4665,4665,4665,0
|
|
20250103,172300,521850035,4665,4665,4665,4665,0
|
|
20250103,172200,521850035,4665,4665,4665,4665,0
|
|
20250103,172100,521850035,4665,4665,4665,4665,0
|
|
20250103,172000,521850035,4665,4665,4665,4665,0
|
|
20250103,171900,521850035,4665,4665,4665,4665,0
|
|
20250103,171800,521850035,4665,4665,4665,4665,0
|
|
20250103,171700,521850035,4665,4665,4665,4665,0
|
|
20250103,171600,521850035,4665,4665,4665,4665,0
|
|
20250103,171500,521850035,4665,4665,4665,4665,0
|
|
20250103,171400,521850035,4665,4665,4665,4665,0
|
|
20250103,171300,521850035,4665,4665,4665,4665,0
|
|
20250103,171200,521850035,4665,4665,4665,4665,0
|
|
20250103,171100,521850035,4665,4665,4665,4665,0
|
|
20250103,171000,521850035,4665,4665,4665,4665,0
|
|
20250103,170900,521850035,4665,4665,4665,4665,0
|
|
20250103,170800,521850035,4665,4665,4665,4665,0
|
|
20250103,170700,521850035,4665,4665,4665,4665,0
|
|
20250103,170600,521850035,4665,4665,4665,4665,0
|
|
20250103,170500,521850035,4665,4665,4665,4665,0
|
|
20250103,170400,521850035,4665,4665,4665,4665,0
|
|
20250103,170300,521850035,4665,4665,4665,4665,0
|
|
20250103,170200,521850035,4665,4665,4665,4665,0
|
|
20250103,170100,521850035,4665,4665,4665,4665,0
|
|
20250103,170000,521850035,4665,4665,4665,4665,1854
|
|
20250103,165900,521850035,4665,4665,4665,4665,0
|
|
20250103,165800,521850035,4665,4665,4665,4665,0
|
|
20250103,165700,521850035,4665,4665,4665,4665,0
|
|
20250103,165600,521850035,4665,4665,4665,4665,0
|
|
20250103,165500,521850035,4665,4665,4665,4665,0
|
|
20250103,165400,521850035,4665,4665,4665,4665,0
|
|
20250103,165300,521850035,4665,4665,4665,4665,0
|
|
20250103,165200,521850035,4665,4665,4665,4665,0
|
|
20250103,165100,521850035,4665,4665,4665,4665,0
|
|
20250103,165000,521850035,4665,4665,4665,4665,0
|
|
20250103,164900,521850035,4665,4665,4665,4665,0
|
|
20250103,164800,521850035,4665,4665,4665,4665,0
|
|
20250103,164700,521850035,4665,4665,4665,4665,0
|
|
20250103,164600,521850035,4665,4665,4665,4665,0
|
|
20250103,164500,521850035,4665,4665,4665,4665,0
|
|
20250103,164400,521850035,4665,4665,4665,4665,0
|
|
20250103,164300,521850035,4665,4665,4665,4665,0
|
|
20250103,164200,521850035,4665,4665,4665,4665,0
|
|
20250103,164100,521850035,4665,4665,4665,4665,0
|
|
20250103,164000,521850035,4665,4665,4665,4665,0
|
|
20250103,163900,521850035,4665,4665,4665,4665,0
|
|
20250103,163800,521850035,4665,4665,4665,4665,0
|
|
20250103,163700,521850035,4665,4665,4665,4665,0
|
|
20250103,163600,521850035,4665,4665,4665,4665,0
|
|
20250103,163500,521850035,4665,4665,4665,4665,0
|
|
20250103,163400,521850035,4665,4665,4665,4665,0
|
|
20250103,163300,521850035,4665,4665,4665,4665,0
|
|
20250103,163200,521850035,4665,4665,4665,4665,0
|
|
20250103,163100,521850035,4665,4665,4665,4665,0
|
|
20250103,163000,521850035,4665,4665,4665,4665,1854
|
|
20250103,162900,521850035,4665,4665,4665,4665,0
|
|
20250103,162800,521850035,4665,4665,4665,4665,0
|
|
20250103,162700,521850035,4665,4665,4665,4665,0
|
|
20250103,162600,521850035,4665,4665,4665,4665,0
|
|
20250103,162500,521850035,4665,4665,4665,4665,0
|
|
20250103,162400,521850035,4665,4665,4665,4665,0
|
|
20250103,162300,521850035,4665,4665,4665,4665,0
|
|
20250103,162200,521850035,4665,4665,4665,4665,0
|
|
20250103,162100,521850035,4665,4665,4665,4665,0
|
|
20250103,162000,521850035,4665,4665,4665,4665,0
|
|
20250103,161900,521850035,4665,4665,4665,4665,0
|
|
20250103,161800,521850035,4665,4665,4665,4665,0
|
|
20250103,161700,521850035,4665,4665,4665,4665,0
|
|
20250103,161600,521850035,4665,4665,4665,4665,0
|
|
20250103,161500,521850035,4665,4665,4665,4665,0
|
|
20250103,161400,521850035,4665,4665,4665,4665,0
|
|
20250103,161300,521850035,4665,4665,4665,4665,0
|
|
20250103,161200,521850035,4665,4665,4665,4665,0
|
|
20250103,161100,521850035,4665,4665,4665,4665,0
|
|
20250103,161000,521850035,4665,4665,4665,4665,0
|
|
20250103,160900,521850035,4665,4665,4665,4665,0
|
|
20250103,160800,521850035,4665,4665,4665,4665,0
|
|
20250103,160700,521850035,4665,4665,4665,4665,0
|
|
20250103,160600,521850035,4665,4665,4665,4665,0
|
|
20250103,160500,521850035,4665,4665,4665,4665,0
|
|
20250103,160400,521850035,4665,4665,4665,4665,0
|
|
20250103,160300,521850035,4665,4665,4665,4665,0
|
|
20250103,160200,521850035,4665,4665,4665,4665,0
|
|
20250103,160100,521850035,4665,4665,4665,4665,0
|
|
20250103,160000,521850035,4665,4665,4665,4665,1854
|
|
20250103,155900,521850035,4665,4665,4665,4665,0
|
|
20250103,155800,521850035,4665,4665,4665,4665,0
|
|
20250103,155700,521850035,4665,4665,4665,4665,0
|
|
20250103,155600,521850035,4665,4665,4665,4665,0
|
|
20250103,155500,521850035,4665,4665,4665,4665,0
|
|
20250103,155400,521850035,4665,4665,4665,4665,0
|
|
20250103,155300,521850035,4665,4665,4665,4665,0
|
|
20250103,155200,521850035,4665,4665,4665,4665,0
|
|
20250103,155100,521850035,4665,4665,4665,4665,0
|
|
20250103,155000,521850035,4665,4665,4665,4665,0
|
|
20250103,154900,521850035,4665,4665,4665,4665,0
|
|
20250103,154800,521850035,4665,4665,4665,4665,0
|
|
20250103,154700,521850035,4665,4665,4665,4665,0
|
|
20250103,154600,521850035,4665,4665,4665,4665,0
|
|
20250103,154500,521850035,4665,4665,4665,4665,0
|
|
20250103,154400,521850035,4665,4665,4665,4665,0
|
|
20250103,154300,521850035,4665,4665,4665,4665,0
|
|
20250103,154200,521850035,4665,4665,4665,4665,0
|
|
20250103,154100,521850035,4665,4665,4665,4665,0
|
|
20250103,154000,521850035,4665,4665,4665,4665,0
|
|
20250103,153900,521850035,4665,4665,4665,4665,0
|
|
20250103,153800,521850035,4665,4665,4665,4665,0
|
|
20250103,153700,521850035,4665,4665,4665,4665,0
|
|
20250103,153600,521850035,4665,4665,4665,4665,0
|
|
20250103,153500,521850035,4665,4665,4665,4665,0
|
|
20250103,153400,521850035,4665,4665,4665,4665,0
|
|
20250103,153300,521850035,4665,4665,4665,4665,0
|
|
20250103,153200,521850035,4665,4665,4665,4665,0
|
|
20250103,153100,521850035,4665,4665,4665,4665,0
|
|
20250103,153000,521850035,4665,4665,4665,4665,3708
|
|
20250103,152900,513201125,4660,4660,4660,4660,0
|
|
20250103,152800,513201125,4660,4660,4660,4660,0
|
|
20250103,152700,513201125,4660,4660,4660,4660,0
|
|
20250103,152600,513201125,4660,4660,4660,4660,0
|
|
20250103,152500,513201125,4660,4660,4660,4660,0
|
|
20250103,152400,513201125,4660,4660,4660,4660,0
|
|
20250103,152300,513201125,4660,4660,4660,4660,0
|
|
20250103,152200,513201125,4660,4660,4660,4660,0
|
|
20250103,152100,513201125,4660,4660,4660,4660,0
|
|
20250103,152000,513201125,4660,4660,4660,4660,0
|
|
20250103,151900,513201125,4660,4655,4660,4655,3
|
|
20250103,151800,513187155,4660,4650,4660,4650,461
|
|
20250103,151700,511041445,4655,4655,4655,4655,2
|
|
20250103,151600,511032135,4650,4650,4650,4650,3
|
|
20250103,151500,511018185,4655,4655,4655,4655,53
|
|
20250103,151400,510771470,4655,4655,4655,4655,5
|
|
20250103,151300,510748195,4655,4655,4655,4655,12
|
|
20250103,151200,510692335,4655,4655,4655,4655,1
|
|
20250103,151100,510687680,4650,4655,4655,4650,7
|
|
20250103,151000,510655125,4655,4655,4655,4655,53
|
|
20250103,150900,510408410,4650,4650,4650,4650,103
|
|
20250103,150800,509929460,4655,4655,4655,4655,5
|
|
20250103,150700,509906185,4655,4655,4655,4655,0
|
|
20250103,150600,509906185,4655,4655,4655,4655,0
|
|
20250103,150500,509906185,4655,4660,4660,4655,173
|
|
20250103,150400,509100865,4660,4660,4660,4660,501
|
|
20250103,150300,506766205,4655,4655,4655,4655,1
|
|
20250103,150200,506761550,4660,4660,4660,4660,0
|
|
20250103,150100,506761550,4660,4660,4660,4660,5
|
|
20250103,150000,506738250,4665,4665,4665,4665,0
|
|
20250103,145900,506738250,4665,4665,4665,4665,0
|
|
20250103,145800,506738250,4665,4665,4665,4665,0
|
|
20250103,145700,506738250,4665,4665,4665,4655,708
|
|
20250103,145600,503440180,4665,4650,4665,4650,1621
|
|
20250103,145500,495888525,4650,4650,4650,4645,2161
|
|
20250103,145400,485850670,4645,4645,4645,4645,86
|
|
20250103,145300,485451200,4650,4650,4650,4650,1212
|
|
20250103,145200,479815400,4650,4660,4660,4650,425
|
|
20250103,145100,477839090,4650,4650,4650,4650,52
|
|
20250103,145000,477597290,4650,4650,4650,4650,156
|
|
20250103,144900,476871890,4650,4650,4650,4650,973
|
|
20250103,144800,472347440,4650,4650,4650,4650,0
|
|
20250103,144700,472347440,4650,4650,4650,4650,200
|
|
20250103,144600,471417440,4660,4660,4660,4660,0
|
|
20250103,144500,471417440,4660,4660,4660,4660,0
|
|
20250103,144400,471417440,4660,4660,4660,4660,0
|
|
20250103,144300,471417440,4660,4660,4660,4660,1
|
|
20250103,144200,471412780,4645,4645,4645,4645,0
|
|
20250103,144100,471412780,4645,4650,4650,4645,17
|
|
20250103,144000,471333735,4650,4655,4655,4650,1139
|
|
20250103,143900,466036245,4655,4660,4660,4655,2
|
|
20250103,143800,466026930,4655,4660,4660,4655,79
|
|
20250103,143700,465659165,4660,4660,4660,4660,4
|
|
20250103,143600,465640525,4660,4660,4660,4660,0
|
|
20250103,143500,465640525,4660,4660,4660,4660,0
|
|
20250103,143400,465640525,4660,4660,4660,4660,15
|
|
20250103,143300,465570625,4660,4660,4660,4660,0
|
|
20250103,143200,465570625,4660,4660,4660,4660,1
|
|
20250103,143100,465565965,4655,4655,4655,4655,57
|
|
20250103,143000,465300630,4655,4660,4660,4650,49
|
|
20250103,142900,465072735,4660,4660,4660,4660,0
|
|
20250103,142800,465072735,4660,4655,4660,4655,18
|
|
20250103,142700,464988940,4655,4655,4655,4655,1
|
|
20250103,142600,464984285,4665,4665,4665,4665,0
|
|
20250103,142500,464984285,4665,4655,4665,4655,537
|
|
20250103,142400,462484325,4665,4660,4665,4660,4
|
|
20250103,142300,462465675,4660,4660,4660,4660,108
|
|
20250103,142200,461962395,4660,4660,4660,4660,74
|
|
20250103,142100,461617555,4660,4655,4660,4655,27
|
|
20250103,142000,461491860,4650,4650,4650,4650,258
|
|
20250103,141900,460292160,4650,4645,4650,4645,246
|
|
20250103,141800,459149485,4645,4645,4645,4645,0
|
|
20250103,141700,459149485,4645,4640,4645,4640,182
|
|
20250103,141600,458304895,4640,4640,4650,4635,81
|
|
20250103,141500,457929290,4635,4650,4650,4635,585
|
|
20250103,141400,455214510,4645,4645,4655,4645,367
|
|
20250103,141300,453509775,4655,4660,4660,4645,50
|
|
20250103,141200,453277395,4660,4660,4660,4660,1
|
|
20250103,141100,453272735,4635,4640,4670,4635,2233
|
|
20250103,141000,442882575,4645,4645,4645,4645,30
|
|
20250103,140900,442743225,4645,4645,4645,4645,0
|
|
20250103,140800,442743225,4645,4645,4645,4645,1
|
|
20250103,140700,442738580,4650,4650,4650,4650,0
|
|
20250103,140600,442738580,4650,4640,4650,4640,33
|
|
20250103,140500,442585450,4650,4645,4650,4645,5
|
|
20250103,140400,442562220,4650,4650,4650,4650,4
|
|
20250103,140300,442543620,4655,4655,4655,4655,0
|
|
20250103,140200,442543620,4655,4655,4655,4655,4
|
|
20250103,140100,442525000,4655,4650,4655,4650,1036
|
|
20250103,140000,437707595,4655,4650,4655,4650,97
|
|
20250103,135900,437256535,4650,4650,4650,4650,0
|
|
20250103,135800,437256535,4650,4650,4650,4650,551
|
|
20250103,135700,434694385,4650,4650,4650,4650,0
|
|
20250103,135600,434694385,4650,4650,4650,4650,0
|
|
20250103,135500,434694385,4650,4650,4650,4650,100
|
|
20250103,135400,434229385,4650,4650,4650,4650,0
|
|
20250103,135300,434229385,4650,4650,4650,4650,1
|
|
20250103,135200,434224735,4645,4645,4645,4645,215
|
|
20250103,135100,433226060,4645,4640,4645,4640,17
|
|
20250103,135000,433147175,4645,4640,4645,4640,9
|
|
20250103,134900,433105375,4645,4645,4645,4645,0
|
|
20250103,134800,433105375,4645,4645,4645,4645,1
|
|
20250103,134700,433100730,4630,4630,4630,4630,400
|
|
20250103,134600,431248730,4630,4630,4630,4630,0
|
|
20250103,134500,431248730,4630,4630,4630,4630,0
|
|
20250103,134400,431248730,4630,4635,4645,4630,228
|
|
20250103,134300,430192940,4635,4640,4650,4635,783
|
|
20250103,134200,426552700,4650,4635,4650,4635,350
|
|
20250103,134100,424928680,4635,4640,4640,4630,1003
|
|
20250103,134000,420283255,4635,4635,4635,4635,0
|
|
20250103,133900,420283255,4635,4640,4640,4635,165
|
|
20250103,133800,419518425,4635,4640,4655,4635,1425
|
|
20250103,133700,412905865,4640,4650,4655,4640,1332
|
|
20250103,133600,406718710,4655,4650,4655,4650,291
|
|
20250103,133500,405365550,4655,4655,4655,4655,1
|
|
20250103,133400,405360895,4655,4650,4655,4650,783
|
|
20250103,133300,401716160,4650,4650,4650,4650,301
|
|
20250103,133200,400316510,4650,4645,4650,4645,35
|
|
20250103,133100,400153930,4645,4640,4645,4640,385
|
|
20250103,133000,398367525,4635,4640,4640,4635,816
|
|
20250103,132900,394582285,4645,4645,4645,4645,20
|
|
20250103,132800,394489385,4645,4645,4650,4645,98
|
|
20250103,132700,394034170,4650,4645,4650,4645,391
|
|
20250103,132600,392217970,4655,4650,4655,4645,108
|
|
20250103,132500,391715295,4645,4650,4650,4645,161
|
|
20250103,132400,390966655,4655,4655,4655,4655,1
|
|
20250103,132300,390962000,4645,4645,4645,4645,0
|
|
20250103,132200,390962000,4645,4650,4650,4645,1017
|
|
20250103,132100,386233035,4650,4645,4650,4645,33
|
|
20250103,132000,386079745,4650,4650,4650,4650,100
|
|
20250103,131900,385614745,4650,4650,4650,4650,0
|
|
20250103,131800,385614745,4650,4650,4650,4650,15
|
|
20250103,131700,385544995,4650,4650,4650,4650,185
|
|
20250103,131600,384684745,4650,4650,4650,4650,17
|
|
20250103,131500,384605695,4650,4650,4650,4650,120
|
|
20250103,131400,384047695,4655,4655,4655,4655,0
|
|
20250103,131300,384047695,4655,4655,4655,4655,0
|
|
20250103,131200,384047695,4655,4650,4655,4650,22
|
|
20250103,131100,383945290,4660,4660,4660,4660,0
|
|
20250103,131000,383945290,4660,4655,4660,4655,429
|
|
20250103,130900,381948290,4655,4650,4655,4640,125
|
|
20250103,130800,381366750,4635,4635,4635,4635,0
|
|
20250103,130700,381366750,4635,4635,4635,4635,0
|
|
20250103,130600,381366750,4635,4635,4635,4635,0
|
|
20250103,130500,381366750,4635,4635,4635,4635,0
|
|
20250103,130400,381366750,4635,4635,4635,4635,0
|
|
20250103,130300,381366750,4635,4635,4635,4635,0
|
|
20250103,130200,381366750,4635,4645,4655,4635,196
|
|
20250103,130100,380456150,4650,4650,4650,4650,683
|
|
20250103,130000,377280200,4650,4650,4650,4650,628
|
|
20250103,125900,374360000,4650,4650,4650,4650,0
|
|
20250103,125800,374360000,4650,4650,4650,4650,18
|
|
20250103,125700,374276300,4650,4650,4650,4645,438
|
|
20250103,125600,372239605,4650,4650,4650,4650,600
|
|
20250103,125500,369449605,4650,4650,4650,4650,10
|
|
20250103,125400,369403105,4650,4650,4650,4650,1
|
|
20250103,125300,369398455,4650,4640,4650,4635,276
|
|
20250103,125200,368116100,4650,4640,4650,4640,32
|
|
20250103,125100,367967520,4650,4650,4650,4650,0
|
|
20250103,125000,367967520,4650,4650,4650,4645,5
|
|
20250103,124900,367944285,4640,4640,4640,4640,33
|
|
20250103,124800,367791165,4640,4640,4640,4640,22
|
|
20250103,124700,367689085,4650,4650,4650,4650,0
|
|
20250103,124600,367689085,4650,4650,4650,4650,0
|
|
20250103,124500,367689085,4650,4650,4650,4650,14
|
|
20250103,124400,367623985,4650,4650,4650,4650,6
|
|
20250103,124300,367596085,4650,4650,4650,4645,32
|
|
20250103,124200,367447290,4645,4640,4645,4640,194
|
|
20250103,124100,366547120,4640,4640,4640,4640,0
|
|
20250103,124000,366547120,4640,4640,4640,4640,348
|
|
20250103,123900,364932400,4650,4645,4650,4645,25
|
|
20250103,123800,364816270,4645,4650,4650,4645,12
|
|
20250103,123700,364760520,4650,4645,4650,4645,32
|
|
20250103,123600,364611875,4645,4635,4645,4635,1220
|
|
20250103,123500,358952860,4640,4640,4640,4640,300
|
|
20250103,123400,357560860,4640,4640,4640,4640,100
|
|
20250103,123300,357096860,4640,4635,4640,4635,153
|
|
20250103,123200,356387190,4635,4635,4635,4635,0
|
|
20250103,123100,356387190,4635,4640,4640,4635,352
|
|
20250103,123000,354755485,4635,4635,4635,4635,0
|
|
20250103,122900,354755485,4635,4635,4635,4635,0
|
|
20250103,122800,354755485,4635,4635,4640,4635,178
|
|
20250103,122700,353930450,4640,4640,4640,4640,302
|
|
20250103,122600,352529170,4635,4635,4635,4635,0
|
|
20250103,122500,352529170,4635,4635,4635,4635,0
|
|
20250103,122400,352529170,4635,4635,4635,4635,135
|
|
20250103,122300,351903445,4640,4645,4645,4640,112
|
|
20250103,122200,351383265,4640,4640,4640,4640,7
|
|
20250103,122100,351350785,4635,4635,4635,4635,0
|
|
20250103,122000,351350785,4635,4640,4645,4635,532
|
|
20250103,121900,348884930,4640,4645,4645,4640,188
|
|
20250103,121800,348012605,4640,4640,4645,4640,157
|
|
20250103,121700,347284120,4640,4640,4640,4640,132
|
|
20250103,121600,346671640,4640,4640,4640,4640,1
|
|
20250103,121500,346667000,4640,4635,4640,4635,495
|
|
20250103,121400,344372670,4640,4640,4640,4640,1
|
|
20250103,121300,344368030,4635,4635,4635,4635,49
|
|
20250103,121200,344140915,4640,4640,4640,4640,0
|
|
20250103,121100,344140915,4640,4640,4640,4640,0
|
|
20250103,121000,344140915,4640,4640,4640,4640,5
|
|
20250103,120900,344117715,4640,4640,4640,4640,2
|
|
20250103,120800,344108435,4635,4635,4635,4635,0
|
|
20250103,120700,344108435,4635,4635,4635,4635,12
|
|
20250103,120600,344052815,4640,4635,4640,4635,57
|
|
20250103,120500,343788615,4635,4635,4635,4635,36
|
|
20250103,120400,343621755,4630,4630,4630,4630,0
|
|
20250103,120300,343621755,4630,4630,4630,4630,142
|
|
20250103,120200,342964295,4630,4630,4630,4630,0
|
|
20250103,120100,342964295,4630,4630,4630,4630,0
|
|
20250103,120000,342964295,4630,4630,4630,4630,0
|
|
20250103,115900,342964295,4630,4630,4630,4630,3
|
|
20250103,115800,342950405,4625,4625,4625,4625,2
|
|
20250103,115700,342941155,4630,4630,4630,4630,0
|
|
20250103,115600,342941155,4630,4620,4630,4620,3
|
|
20250103,115500,342927280,4620,4620,4620,4620,293
|
|
20250103,115400,341573620,4630,4630,4630,4625,1236
|
|
20250103,115300,335852600,4640,4640,4640,4640,1
|
|
20250103,115200,335847960,4640,4640,4640,4640,10
|
|
20250103,115100,335801560,4640,4640,4640,4640,543
|
|
20250103,115000,333282040,4635,4635,4635,4635,87
|
|
20250103,114900,332878795,4640,4635,4640,4635,43
|
|
20250103,114800,332679485,4640,4635,4640,4635,2
|
|
20250103,114700,332670210,4640,4640,4640,4640,0
|
|
20250103,114600,332670210,4640,4640,4640,4640,0
|
|
20250103,114500,332670210,4640,4640,4640,4640,0
|
|
20250103,114400,332670210,4640,4640,4640,4640,0
|
|
20250103,114300,332670210,4640,4640,4640,4640,1
|
|
20250103,114200,332665570,4625,4625,4625,4625,11
|
|
20250103,114100,332614695,4625,4630,4630,4625,493
|
|
20250103,114000,330334540,4645,4645,4645,4645,0
|
|
20250103,113900,330334540,4645,4640,4645,4635,2268
|
|
20250103,113800,319822305,4650,4645,4650,4635,2222
|
|
20250103,113700,309501775,4645,4640,4645,4635,579
|
|
20250103,113600,306815695,4635,4630,4640,4630,310
|
|
20250103,113500,305379485,4635,4635,4635,4635,1
|
|
20250103,113400,305374850,4635,4635,4635,4635,0
|
|
20250103,113300,305374850,4635,4635,4635,4635,710
|
|
20250103,113200,302084000,4635,4635,4635,4635,10
|
|
20250103,113100,302037650,4635,4635,4635,4635,1
|
|
20250103,113000,302033015,4630,4630,4630,4630,0
|
|
20250103,112900,302033015,4630,4625,4630,4625,1005
|
|
20250103,112800,297384865,4635,4635,4635,4635,0
|
|
20250103,112700,297384865,4635,4635,4635,4635,0
|
|
20250103,112600,297384865,4635,4635,4635,4635,4
|
|
20250103,112500,297366325,4635,4635,4635,4635,1
|
|
20250103,112400,297361690,4620,4620,4620,4620,1
|
|
20250103,112300,297357070,4630,4630,4630,4630,0
|
|
20250103,112200,297357070,4630,4630,4630,4630,1
|
|
20250103,112100,297352440,4635,4635,4635,4635,0
|
|
20250103,112000,297352440,4635,4630,4635,4630,13
|
|
20250103,111900,297292240,4635,4630,4635,4630,690
|
|
20250103,111800,294097535,4630,4630,4630,4630,0
|
|
20250103,111700,294097535,4630,4630,4630,4630,1
|
|
20250103,111600,294092905,4625,4625,4625,4625,79
|
|
20250103,111500,293727530,4625,4625,4625,4625,0
|
|
20250103,111400,293727530,4625,4625,4625,4625,1
|
|
20250103,111300,293722905,4620,4620,4620,4620,217
|
|
20250103,111200,292720365,4625,4625,4625,4625,0
|
|
20250103,111100,292720365,4625,4625,4625,4625,1
|
|
20250103,111000,292715740,4615,4615,4615,4615,21
|
|
20250103,110900,292618825,4625,4625,4625,4625,1
|
|
20250103,110800,292614200,4620,4620,4620,4620,1
|
|
20250103,110700,292609580,4625,4625,4625,4625,0
|
|
20250103,110600,292609580,4625,4620,4625,4620,100
|
|
20250103,110500,292147330,4625,4625,4625,4625,0
|
|
20250103,110400,292147330,4625,4625,4625,4625,1
|
|
20250103,110300,292142705,4620,4615,4625,4615,3
|
|
20250103,110200,292128845,4625,4625,4625,4625,1000
|
|
20250103,110100,287503845,4620,4620,4620,4620,0
|
|
20250103,110000,287503845,4620,4620,4620,4620,1
|
|
20250103,105900,287499225,4625,4625,4625,4625,0
|
|
20250103,105800,287499225,4625,4625,4625,4625,0
|
|
20250103,105700,287499225,4625,4625,4625,4625,1
|
|
20250103,105600,287494600,4625,4625,4625,4625,0
|
|
20250103,105500,287494600,4625,4625,4625,4625,500
|
|
20250103,105400,285182100,4625,4625,4625,4625,0
|
|
20250103,105300,285182100,4625,4620,4625,4620,501
|
|
20250103,105200,282867475,4620,4615,4620,4615,2002
|
|
20250103,105100,273628235,4610,4610,4610,4610,50
|
|
20250103,105000,273397735,4615,4610,4615,4610,456
|
|
20250103,104900,271295570,4610,4610,4610,4600,894
|
|
20250103,104800,267174860,4610,4610,4610,4610,0
|
|
20250103,104700,267174860,4610,4610,4610,4610,5
|
|
20250103,104600,267151810,4610,4610,4610,4610,1
|
|
20250103,104500,267147200,4610,4610,4610,4610,0
|
|
20250103,104400,267147200,4610,4610,4610,4610,62
|
|
20250103,104300,266861380,4605,4605,4605,4605,0
|
|
20250103,104200,266861380,4605,4605,4605,4605,11
|
|
20250103,104100,266810725,4600,4605,4605,4600,92
|
|
20250103,104000,266387275,4610,4610,4610,4610,1
|
|
20250103,103900,266382665,4605,4605,4605,4605,0
|
|
20250103,103800,266382665,4605,4605,4605,4605,121
|
|
20250103,103700,265825460,4600,4600,4600,4600,0
|
|
20250103,103600,265825460,4600,4600,4600,4600,1000
|
|
20250103,103500,261225460,4600,4600,4600,4600,0
|
|
20250103,103400,261225460,4600,4600,4600,4600,932
|
|
20250103,103300,256938260,4600,4600,4600,4600,326
|
|
20250103,103200,255438660,4600,4600,4600,4600,182
|
|
20250103,103100,254601460,4605,4600,4605,4600,351
|
|
20250103,103000,252986855,4605,4605,4605,4605,48
|
|
20250103,102900,252765815,4605,4605,4605,4605,21
|
|
20250103,102800,252669110,4605,4605,4605,4605,945
|
|
20250103,102700,248317385,4605,4605,4605,4605,155
|
|
20250103,102600,247603610,4605,4610,4610,4605,33
|
|
20250103,102500,247451640,4610,4610,4610,4610,105
|
|
20250103,102400,246967590,4610,4610,4610,4610,75
|
|
20250103,102300,246621840,4605,4605,4605,4605,180
|
|
20250103,102200,245792940,4605,4605,4605,4605,0
|
|
20250103,102100,245792940,4605,4605,4605,4605,32
|
|
20250103,102000,245645580,4605,4600,4610,4600,112
|
|
20250103,101900,245130265,4610,4605,4610,4605,557
|
|
20250103,101800,242565275,4610,4610,4610,4610,1062
|
|
20250103,101700,237669455,4610,4605,4610,4600,2252
|
|
20250103,101600,227291415,4605,4610,4610,4605,137
|
|
20250103,101500,226660280,4610,4610,4610,4610,1
|
|
20250103,101400,226655670,4610,4610,4610,4610,0
|
|
20250103,101300,226655670,4610,4610,4610,4610,0
|
|
20250103,101200,226655670,4610,4610,4610,4610,0
|
|
20250103,101100,226655670,4610,4610,4610,4600,3183
|
|
20250103,101000,211983080,4610,4610,4610,4610,1105
|
|
20250103,100900,206889030,4610,4610,4610,4610,1
|
|
20250103,100800,206884420,4605,4605,4605,4605,1826
|
|
20250103,100700,198475690,4600,4600,4600,4600,300
|
|
20250103,100600,197095690,4605,4610,4610,4605,231
|
|
20250103,100500,196031655,4610,4610,4610,4610,2
|
|
20250103,100400,196022435,4605,4605,4605,4605,2041
|
|
20250103,100300,186623630,4605,4605,4605,4605,1
|
|
20250103,100200,186619025,4595,4595,4595,4595,646
|
|
20250103,100100,183650655,4600,4600,4600,4600,0
|
|
20250103,100000,183650655,4600,4590,4600,4590,1398
|
|
20250103,095900,177227860,4590,4590,4590,4590,150
|
|
20250103,095800,176539360,4610,4600,4610,4595,3250
|
|
20250103,095700,161590850,4600,4600,4600,4595,55
|
|
20250103,095600,161337865,4595,4595,4600,4590,306
|
|
20250103,095500,159931795,4595,4600,4600,4595,400
|
|
20250103,095400,158092790,4605,4605,4605,4605,0
|
|
20250103,095300,158092790,4605,4600,4605,4600,122
|
|
20250103,095200,157531585,4610,4610,4610,4610,31
|
|
20250103,095100,157388675,4600,4600,4600,4595,1030
|
|
20250103,095000,152650925,4600,4605,4610,4600,70
|
|
20250103,094900,152328575,4590,4605,4605,4590,511
|
|
20250103,094800,149983070,4590,4610,4610,4590,2747
|
|
20250103,094700,137334095,4615,4615,4615,4615,0
|
|
20250103,094600,137334095,4615,4630,4630,4615,2828
|
|
20250103,094500,124268915,4620,4620,4620,4620,9
|
|
20250103,094400,124227335,4615,4625,4630,4615,380
|
|
20250103,094300,122469845,4605,4620,4630,4605,8458
|
|
20250103,094200,83358355,4620,4620,4620,4620,117
|
|
20250103,094100,82817815,4625,4625,4625,4625,110
|
|
20250103,094000,82309065,4625,4625,4625,4625,101
|
|
20250103,093900,81841940,4625,4625,4625,4625,4
|
|
20250103,093800,81823440,4620,4620,4620,4620,75
|
|
20250103,093700,81476940,4620,4620,4625,4620,53
|
|
20250103,093600,81232075,4620,4620,4625,4620,570
|
|
20250103,093500,78598565,4620,4620,4620,4620,8
|
|
20250103,093400,78561605,4620,4620,4620,4620,0
|
|
20250103,093300,78561605,4620,4625,4625,4615,29
|
|
20250103,093200,78427685,4625,4625,4625,4620,527
|
|
20250103,093100,75992430,4625,4625,4625,4625,159
|
|
20250103,093000,75257055,4625,4605,4625,4605,289
|
|
20250103,092900,73920450,4605,4625,4625,4605,255
|
|
20250103,092800,72744175,4625,4620,4625,4615,773
|
|
20250103,092700,69172305,4610,4620,4620,4610,229
|
|
20250103,092600,68114425,4610,4610,4610,4610,200
|
|
20250103,092500,67192425,4620,4620,4620,4620,72
|
|
20250103,092400,66859785,4620,4610,4620,4610,402
|
|
20250103,092300,65004575,4605,4605,4605,4605,87
|
|
20250103,092200,64603940,4605,4605,4605,4600,103
|
|
20250103,092100,64129785,4605,4605,4605,4605,126
|
|
20250103,092000,63549555,4610,4610,4610,4610,225
|
|
20250103,091900,62512305,4610,4600,4610,4600,1298
|
|
20250103,091800,56539025,4610,4615,4615,4600,1532
|
|
20250103,091700,49483220,4615,4610,4615,4610,2063
|
|
20250103,091600,39970285,4610,4610,4610,4610,125
|
|
20250103,091500,39394035,4620,4610,4620,4610,381
|
|
20250103,091400,37634035,4600,4610,4610,4600,151
|
|
20250103,091300,36938400,4610,4620,4620,4610,2253
|
|
20250103,091200,26530355,4620,4600,4620,4600,927
|
|
20250103,091100,22255710,4615,4610,4615,4610,29
|
|
20250103,091000,22121910,4610,4605,4610,4605,197
|
|
20250103,090900,21214240,4590,4595,4595,4590,1310
|
|
20250103,090800,15201290,4595,4610,4610,4595,498
|
|
20250103,090700,12911485,4610,4595,4610,4595,1395
|
|
20250103,090600,6488035,4610,4595,4610,4595,71
|
|
20250103,090500,6160740,4605,4605,4605,4595,54
|
|
20250103,090400,5912080,4590,4590,4590,4580,306
|
|
20250103,090300,4510450,4580,4580,4580,4580,0
|
|
20250103,090200,4510450,4580,4595,4605,4580,377
|
|
20250103,090100,2777525,4580,4580,4580,4580,0
|
|
20250103,090000,2777525,4580,4575,4595,4575,607
|