574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,183100,371383320,4020,4020,4020,4020,1862
|
|
20250114,183000,371383320,4020,4020,4020,4020,0
|
|
20250114,182900,371383320,4020,4020,4020,4020,0
|
|
20250114,182800,371383320,4020,4020,4020,4020,0
|
|
20250114,182700,371383320,4020,4020,4020,4020,0
|
|
20250114,182600,371383320,4020,4020,4020,4020,0
|
|
20250114,182500,371383320,4020,4020,4020,4020,0
|
|
20250114,182400,371383320,4020,4020,4020,4020,0
|
|
20250114,182300,371383320,4020,4020,4020,4020,0
|
|
20250114,182200,371383320,4020,4020,4020,4020,0
|
|
20250114,182100,371383320,4020,4020,4020,4020,0
|
|
20250114,182000,371383320,4020,4020,4020,4020,0
|
|
20250114,181900,371383320,4020,4020,4020,4020,0
|
|
20250114,181800,371383320,4020,4020,4020,4020,0
|
|
20250114,181700,371383320,4020,4020,4020,4020,0
|
|
20250114,181600,371383320,4020,4020,4020,4020,0
|
|
20250114,181500,371383320,4020,4020,4020,4020,0
|
|
20250114,181400,371383320,4020,4020,4020,4020,0
|
|
20250114,181300,371383320,4020,4020,4020,4020,0
|
|
20250114,181200,371383320,4020,4020,4020,4020,0
|
|
20250114,181100,371383320,4020,4020,4020,4020,0
|
|
20250114,181000,371383320,4020,4020,4020,4020,0
|
|
20250114,180900,371383320,4020,4020,4020,4020,0
|
|
20250114,180800,371383320,4020,4020,4020,4020,0
|
|
20250114,180700,371383320,4020,4020,4020,4020,0
|
|
20250114,180600,371383320,4020,4020,4020,4020,0
|
|
20250114,180500,371383320,4020,4020,4020,4020,0
|
|
20250114,180400,371383320,4020,4020,4020,4020,0
|
|
20250114,180300,371383320,4020,4020,4020,4020,0
|
|
20250114,180200,371383320,4020,4020,4020,4020,0
|
|
20250114,180100,371383320,4020,4020,4020,4020,1862
|
|
20250114,180000,371383320,4020,4020,4020,4020,0
|
|
20250114,175900,371383320,4020,4020,4020,4020,0
|
|
20250114,175800,371383320,4020,4020,4020,4020,0
|
|
20250114,175700,371383320,4020,4020,4020,4020,0
|
|
20250114,175600,371383320,4020,4020,4020,4020,0
|
|
20250114,175500,371383320,4020,4020,4020,4020,0
|
|
20250114,175400,371383320,4020,4020,4020,4020,0
|
|
20250114,175300,371383320,4020,4020,4020,4020,0
|
|
20250114,175200,371383320,4020,4020,4020,4020,0
|
|
20250114,175100,371383320,4020,4020,4020,4020,0
|
|
20250114,175000,371383320,4020,4020,4020,4020,0
|
|
20250114,174900,371383320,4020,4020,4020,4020,0
|
|
20250114,174800,371383320,4020,4020,4020,4020,0
|
|
20250114,174700,371383320,4020,4020,4020,4020,0
|
|
20250114,174600,371383320,4020,4020,4020,4020,0
|
|
20250114,174500,371383320,4020,4020,4020,4020,0
|
|
20250114,174400,371383320,4020,4020,4020,4020,0
|
|
20250114,174300,371383320,4020,4020,4020,4020,0
|
|
20250114,174200,371383320,4020,4020,4020,4020,0
|
|
20250114,174100,371383320,4020,4020,4020,4020,0
|
|
20250114,174000,371383320,4020,4020,4020,4020,0
|
|
20250114,173900,371383320,4020,4020,4020,4020,0
|
|
20250114,173800,371383320,4020,4020,4020,4020,0
|
|
20250114,173700,371383320,4020,4020,4020,4020,0
|
|
20250114,173600,371383320,4020,4020,4020,4020,0
|
|
20250114,173500,371383320,4020,4020,4020,4020,0
|
|
20250114,173400,371383320,4020,4020,4020,4020,0
|
|
20250114,173300,371383320,4020,4020,4020,4020,0
|
|
20250114,173200,371383320,4020,4020,4020,4020,0
|
|
20250114,173100,371383320,4020,4020,4020,4020,1862
|
|
20250114,173000,371383320,4020,4020,4020,4020,0
|
|
20250114,172900,371383320,4020,4020,4020,4020,0
|
|
20250114,172800,371383320,4020,4020,4020,4020,0
|
|
20250114,172700,371383320,4020,4020,4020,4020,0
|
|
20250114,172600,371383320,4020,4020,4020,4020,0
|
|
20250114,172500,371383320,4020,4020,4020,4020,0
|
|
20250114,172400,371383320,4020,4020,4020,4020,0
|
|
20250114,172300,371383320,4020,4020,4020,4020,0
|
|
20250114,172200,371383320,4020,4020,4020,4020,0
|
|
20250114,172100,371383320,4020,4020,4020,4020,0
|
|
20250114,172000,371383320,4020,4020,4020,4020,0
|
|
20250114,171900,371383320,4020,4020,4020,4020,0
|
|
20250114,171800,371383320,4020,4020,4020,4020,0
|
|
20250114,171700,371383320,4020,4020,4020,4020,0
|
|
20250114,171600,371383320,4020,4020,4020,4020,0
|
|
20250114,171500,371383320,4020,4020,4020,4020,0
|
|
20250114,171400,371383320,4020,4020,4020,4020,0
|
|
20250114,171300,371383320,4020,4020,4020,4020,0
|
|
20250114,171200,371383320,4020,4020,4020,4020,0
|
|
20250114,171100,371383320,4020,4020,4020,4020,0
|
|
20250114,171000,371383320,4020,4020,4020,4020,0
|
|
20250114,170900,371383320,4020,4020,4020,4020,0
|
|
20250114,170800,371383320,4020,4020,4020,4020,0
|
|
20250114,170700,371383320,4020,4020,4020,4020,0
|
|
20250114,170600,371383320,4020,4020,4020,4020,0
|
|
20250114,170500,371383320,4020,4020,4020,4020,0
|
|
20250114,170400,371383320,4020,4020,4020,4020,0
|
|
20250114,170300,371383320,4020,4020,4020,4020,0
|
|
20250114,170200,371383320,4020,4020,4020,4020,0
|
|
20250114,170100,371383320,4020,4020,4020,4020,1862
|
|
20250114,170000,371383320,4020,4020,4020,4020,0
|
|
20250114,165900,371383320,4020,4020,4020,4020,0
|
|
20250114,165800,371383320,4020,4020,4020,4020,0
|
|
20250114,165700,371383320,4020,4020,4020,4020,0
|
|
20250114,165600,371383320,4020,4020,4020,4020,0
|
|
20250114,165500,371383320,4020,4020,4020,4020,0
|
|
20250114,165400,371383320,4020,4020,4020,4020,0
|
|
20250114,165300,371383320,4020,4020,4020,4020,0
|
|
20250114,165200,371383320,4020,4020,4020,4020,0
|
|
20250114,165100,371383320,4020,4020,4020,4020,0
|
|
20250114,165000,371383320,4020,4020,4020,4020,0
|
|
20250114,164900,371383320,4020,4020,4020,4020,0
|
|
20250114,164800,371383320,4020,4020,4020,4020,0
|
|
20250114,164700,371383320,4020,4020,4020,4020,0
|
|
20250114,164600,371383320,4020,4020,4020,4020,0
|
|
20250114,164500,371383320,4020,4020,4020,4020,0
|
|
20250114,164400,371383320,4020,4020,4020,4020,0
|
|
20250114,164300,371383320,4020,4020,4020,4020,0
|
|
20250114,164200,371383320,4020,4020,4020,4020,0
|
|
20250114,164100,371383320,4020,4020,4020,4020,0
|
|
20250114,164000,371383320,4020,4020,4020,4020,0
|
|
20250114,163900,371383320,4020,4020,4020,4020,0
|
|
20250114,163800,371383320,4020,4020,4020,4020,0
|
|
20250114,163700,371383320,4020,4020,4020,4020,0
|
|
20250114,163600,371383320,4020,4020,4020,4020,0
|
|
20250114,163500,371383320,4020,4020,4020,4020,0
|
|
20250114,163400,371383320,4020,4020,4020,4020,0
|
|
20250114,163300,371383320,4020,4020,4020,4020,0
|
|
20250114,163200,371383320,4020,4020,4020,4020,0
|
|
20250114,163100,371383320,4020,4020,4020,4020,1862
|
|
20250114,163000,371383320,4020,4020,4020,4020,0
|
|
20250114,162900,371383320,4020,4020,4020,4020,0
|
|
20250114,162800,371383320,4020,4020,4020,4020,0
|
|
20250114,162700,371383320,4020,4020,4020,4020,0
|
|
20250114,162600,371383320,4020,4020,4020,4020,0
|
|
20250114,162500,371383320,4020,4020,4020,4020,0
|
|
20250114,162400,371383320,4020,4020,4020,4020,0
|
|
20250114,162300,371383320,4020,4020,4020,4020,0
|
|
20250114,162200,371383320,4020,4020,4020,4020,0
|
|
20250114,162100,371383320,4020,4020,4020,4020,0
|
|
20250114,162000,371383320,4020,4020,4020,4020,0
|
|
20250114,161900,371383320,4020,4020,4020,4020,0
|
|
20250114,161800,371383320,4020,4020,4020,4020,0
|
|
20250114,161700,371383320,4020,4020,4020,4020,0
|
|
20250114,161600,371383320,4020,4020,4020,4020,0
|
|
20250114,161500,371383320,4020,4020,4020,4020,0
|
|
20250114,161400,371383320,4020,4020,4020,4020,0
|
|
20250114,161300,371383320,4020,4020,4020,4020,0
|
|
20250114,161200,371383320,4020,4020,4020,4020,0
|
|
20250114,161100,371383320,4020,4020,4020,4020,0
|
|
20250114,161000,371383320,4020,4020,4020,4020,0
|
|
20250114,160900,371383320,4020,4020,4020,4020,0
|
|
20250114,160800,371383320,4020,4020,4020,4020,0
|
|
20250114,160700,371383320,4020,4020,4020,4020,0
|
|
20250114,160600,371383320,4020,4020,4020,4020,0
|
|
20250114,160500,371383320,4020,4020,4020,4020,0
|
|
20250114,160400,371383320,4020,4020,4020,4020,0
|
|
20250114,160300,371383320,4020,4020,4020,4020,0
|
|
20250114,160200,371383320,4020,4020,4020,4020,0
|
|
20250114,160100,371383320,4020,4020,4020,4020,1862
|
|
20250114,160000,371383320,4020,4020,4020,4020,0
|
|
20250114,155900,371383320,4020,4020,4020,4020,0
|
|
20250114,155800,371383320,4020,4020,4020,4020,0
|
|
20250114,155700,371383320,4020,4020,4020,4020,0
|
|
20250114,155600,371383320,4020,4020,4020,4020,0
|
|
20250114,155500,371383320,4020,4020,4020,4020,0
|
|
20250114,155400,371383320,4020,4020,4020,4020,0
|
|
20250114,155300,371383320,4020,4020,4020,4020,0
|
|
20250114,155200,371383320,4020,4020,4020,4020,0
|
|
20250114,155100,371383320,4020,4020,4020,4020,0
|
|
20250114,155000,371383320,4020,4020,4020,4020,0
|
|
20250114,154900,371383320,4020,4020,4020,4020,0
|
|
20250114,154800,371383320,4020,4020,4020,4020,0
|
|
20250114,154700,371383320,4020,4020,4020,4020,0
|
|
20250114,154600,371383320,4020,4020,4020,4020,0
|
|
20250114,154500,371383320,4020,4020,4020,4020,0
|
|
20250114,154400,371383320,4020,4020,4020,4020,0
|
|
20250114,154300,371383320,4020,4020,4020,4020,0
|
|
20250114,154200,371383320,4020,4020,4020,4020,0
|
|
20250114,154100,371383320,4020,4020,4020,4020,0
|
|
20250114,154000,371383320,4020,4020,4020,4020,0
|
|
20250114,153900,371383320,4020,4020,4020,4020,0
|
|
20250114,153800,371383320,4020,4020,4020,4020,0
|
|
20250114,153700,371383320,4020,4020,4020,4020,0
|
|
20250114,153600,371383320,4020,4020,4020,4020,0
|
|
20250114,153500,371383320,4020,4020,4020,4020,0
|
|
20250114,153400,371383320,4020,4020,4020,4020,0
|
|
20250114,153300,371383320,4020,4020,4020,4020,0
|
|
20250114,153200,371383320,4020,4020,4020,4020,0
|
|
20250114,153100,371383320,4020,4020,4020,4020,1862
|
|
20250114,153000,371383320,4020,4020,4020,4020,1862
|
|
20250114,152900,363898080,4015,4015,4015,4015,0
|
|
20250114,152800,363898080,4015,4015,4015,4015,0
|
|
20250114,152700,363898080,4015,4015,4015,4015,0
|
|
20250114,152600,363898080,4015,4015,4015,4015,0
|
|
20250114,152500,363898080,4015,4015,4015,4015,0
|
|
20250114,152400,363898080,4015,4015,4015,4015,0
|
|
20250114,152300,363898080,4015,4015,4015,4015,0
|
|
20250114,152200,363898080,4015,4015,4015,4015,0
|
|
20250114,152100,363898080,4015,4015,4015,4015,0
|
|
20250114,152000,363898080,4015,4015,4015,4015,0
|
|
20250114,151900,363898080,4015,4015,4015,4010,111
|
|
20250114,151800,363452960,4015,4015,4015,4015,100
|
|
20250114,151700,363051460,4015,4010,4015,4005,955
|
|
20250114,151600,359224545,4010,4010,4010,4010,8
|
|
20250114,151500,359192465,4015,4015,4015,4015,0
|
|
20250114,151400,359192465,4015,4015,4015,4015,0
|
|
20250114,151300,359192465,4015,4010,4015,4010,610
|
|
20250114,151200,356745815,4015,4010,4015,4010,207
|
|
20250114,151100,355914860,4010,4010,4010,4010,970
|
|
20250114,151000,352025160,4015,4030,4030,4015,1549
|
|
20250114,150900,345799340,4030,4030,4035,4030,211
|
|
20250114,150800,344949000,4035,4035,4035,4030,340
|
|
20250114,150700,343578600,4035,4030,4035,4030,8
|
|
20250114,150600,343546345,4020,4025,4035,4020,1402
|
|
20250114,150500,337897045,4025,4025,4025,4025,25
|
|
20250114,150400,337796420,4035,4030,4035,4030,421
|
|
20250114,150300,336099745,4030,4030,4030,4030,0
|
|
20250114,150200,336099745,4030,4010,4030,4010,3769
|
|
20250114,150100,320943615,4010,4010,4010,4010,0
|
|
20250114,150000,320943615,4010,4015,4015,4010,120
|
|
20250114,145900,320462315,4020,4015,4020,4015,8
|
|
20250114,145800,320430185,4020,4015,4020,4015,3
|
|
20250114,145700,320418130,4020,4020,4020,4020,3
|
|
20250114,145600,320406070,4010,4015,4020,4010,13
|
|
20250114,145500,320353885,4020,4020,4020,4020,150
|
|
20250114,145400,319750885,4020,4015,4020,4015,2
|
|
20250114,145300,319742850,4015,4015,4015,4015,15
|
|
20250114,145200,319682625,4020,4020,4020,4020,0
|
|
20250114,145100,319682625,4020,4020,4020,4020,0
|
|
20250114,145000,319682625,4020,4020,4020,4020,0
|
|
20250114,144900,319682625,4020,4015,4020,4015,15
|
|
20250114,144800,319622335,4020,4020,4020,4020,1
|
|
20250114,144700,319618315,4020,4020,4020,4020,0
|
|
20250114,144600,319618315,4020,4015,4020,4015,50
|
|
20250114,144500,319417560,4015,4015,4015,4015,111
|
|
20250114,144400,318971895,4020,4020,4020,4020,372
|
|
20250114,144300,317476455,4020,4020,4020,4020,0
|
|
20250114,144200,317476455,4020,4020,4020,4020,0
|
|
20250114,144100,317476455,4020,4020,4020,4020,0
|
|
20250114,144000,317476455,4020,4020,4020,4020,6
|
|
20250114,143900,317452335,4020,4020,4020,4020,1
|
|
20250114,143800,317448315,4020,4020,4020,4020,0
|
|
20250114,143700,317448315,4020,4020,4020,4020,0
|
|
20250114,143600,317448315,4020,4020,4020,4020,0
|
|
20250114,143500,317448315,4020,4015,4020,4015,10
|
|
20250114,143400,317408145,4015,4015,4015,4015,0
|
|
20250114,143300,317408145,4015,4015,4015,4015,0
|
|
20250114,143200,317408145,4015,4015,4015,4015,0
|
|
20250114,143100,317408145,4015,4015,4015,4015,450
|
|
20250114,143000,315601395,4010,4010,4010,4010,0
|
|
20250114,142900,315601395,4010,4010,4010,4010,4232
|
|
20250114,142800,298631075,4010,4010,4010,4010,1497
|
|
20250114,142700,292628105,4005,4005,4005,4005,0
|
|
20250114,142600,292628105,4005,4005,4005,4005,0
|
|
20250114,142500,292628105,4005,4005,4005,4005,0
|
|
20250114,142400,292628105,4005,4005,4005,4005,0
|
|
20250114,142300,292628105,4005,4005,4005,4005,100
|
|
20250114,142200,292227605,4010,4010,4010,4010,1504
|
|
20250114,142100,286196565,4005,4005,4005,4005,1
|
|
20250114,142000,286192560,4005,4005,4005,4005,1371
|
|
20250114,141900,280701705,4005,4005,4005,4005,0
|
|
20250114,141800,280701705,4005,4005,4005,4005,0
|
|
20250114,141700,280701705,4005,4005,4005,4005,0
|
|
20250114,141600,280701705,4005,4005,4005,4005,152
|
|
20250114,141500,280092945,3995,3995,3995,3995,0
|
|
20250114,141400,280092945,3995,3995,3995,3995,0
|
|
20250114,141300,280092945,3995,4000,4000,3995,154
|
|
20250114,141200,279477640,4005,4005,4005,4005,0
|
|
20250114,141100,279477640,4005,4005,4005,4005,0
|
|
20250114,141000,279477640,4005,4005,4005,4005,0
|
|
20250114,140900,279477640,4005,4005,4005,4005,0
|
|
20250114,140800,279477640,4005,4005,4005,4005,0
|
|
20250114,140700,279477640,4005,4005,4005,4005,0
|
|
20250114,140600,279477640,4005,4005,4005,4005,0
|
|
20250114,140500,279477640,4005,4005,4005,4005,0
|
|
20250114,140400,279477640,4005,4010,4010,4005,2421
|
|
20250114,140300,269772165,4010,4010,4010,4010,74
|
|
20250114,140200,269475425,4005,4005,4005,4005,1031
|
|
20250114,140100,265346270,4005,4005,4005,4005,0
|
|
20250114,140000,265346270,4005,4005,4005,4005,200
|
|
20250114,135900,264545270,4000,4000,4000,4000,227
|
|
20250114,135800,263637270,4000,4000,4000,4000,0
|
|
20250114,135700,263637270,4000,4000,4000,4000,100
|
|
20250114,135600,263237270,4000,4000,4000,4000,0
|
|
20250114,135500,263237270,4000,4000,4000,4000,0
|
|
20250114,135400,263237270,4000,4000,4000,4000,0
|
|
20250114,135300,263237270,4000,4000,4000,4000,0
|
|
20250114,135200,263237270,4000,4000,4000,4000,0
|
|
20250114,135100,263237270,4000,4000,4000,4000,0
|
|
20250114,135000,263237270,4000,4000,4000,4000,0
|
|
20250114,134900,263237270,4000,4000,4000,4000,0
|
|
20250114,134800,263237270,4000,4000,4000,4000,0
|
|
20250114,134700,263237270,4000,4000,4000,4000,0
|
|
20250114,134600,263237270,4000,4000,4000,4000,10
|
|
20250114,134500,263197270,4010,4010,4010,4010,0
|
|
20250114,134400,263197270,4010,4010,4010,4010,254
|
|
20250114,134300,262178730,4010,4010,4010,4010,568
|
|
20250114,134200,259901050,4010,4010,4010,4010,0
|
|
20250114,134100,259901050,4010,4010,4010,4010,0
|
|
20250114,134000,259901050,4010,4000,4010,4000,5476
|
|
20250114,133900,237987050,3995,3995,3995,3995,1
|
|
20250114,133800,237983055,4000,4000,4000,4000,0
|
|
20250114,133700,237983055,4000,4000,4000,4000,0
|
|
20250114,133600,237983055,4000,4000,4000,4000,10524
|
|
20250114,133500,195887055,4010,4010,4010,4010,1001
|
|
20250114,133400,191873045,4010,4010,4010,4010,0
|
|
20250114,133300,191873045,4010,4010,4010,4010,0
|
|
20250114,133200,191873045,4010,4010,4010,4010,0
|
|
20250114,133100,191873045,4010,4010,4010,4010,0
|
|
20250114,133000,191873045,4010,4010,4010,4010,500
|
|
20250114,132900,189868045,4010,4010,4010,4010,0
|
|
20250114,132800,189868045,4010,4010,4010,4010,0
|
|
20250114,132700,189868045,4010,4020,4020,4010,242
|
|
20250114,132600,188896205,4020,4020,4020,4020,704
|
|
20250114,132500,186066125,4020,4020,4020,4020,0
|
|
20250114,132400,186066125,4020,4020,4020,4020,1
|
|
20250114,132300,186062105,4005,4005,4005,4005,0
|
|
20250114,132200,186062105,4005,4005,4005,4005,0
|
|
20250114,132100,186062105,4005,4005,4005,4005,0
|
|
20250114,132000,186062105,4005,4005,4005,4005,0
|
|
20250114,131900,186062105,4005,4005,4005,4005,56
|
|
20250114,131800,185837825,4005,4005,4005,4005,0
|
|
20250114,131700,185837825,4005,4005,4005,4005,0
|
|
20250114,131600,185837825,4005,4005,4005,4005,0
|
|
20250114,131500,185837825,4005,4005,4005,4005,0
|
|
20250114,131400,185837825,4005,4005,4005,4005,0
|
|
20250114,131300,185837825,4005,4005,4005,4005,0
|
|
20250114,131200,185837825,4005,4005,4005,4005,1
|
|
20250114,131100,185833820,4005,4010,4010,4005,238
|
|
20250114,131000,184880405,4020,4020,4020,4020,0
|
|
20250114,130900,184880405,4020,4020,4020,4020,0
|
|
20250114,130800,184880405,4020,4020,4020,4020,0
|
|
20250114,130700,184880405,4020,4020,4020,4020,100
|
|
20250114,130600,184478405,4020,4020,4020,4020,0
|
|
20250114,130500,184478405,4020,4020,4020,4020,15
|
|
20250114,130400,184418105,4020,4020,4020,4020,0
|
|
20250114,130300,184418105,4020,4020,4020,4020,1
|
|
20250114,130200,184414085,4010,4010,4010,4010,0
|
|
20250114,130100,184414085,4010,4010,4010,4010,2
|
|
20250114,130000,184406065,4020,4020,4020,4020,0
|
|
20250114,125900,184406065,4020,4020,4020,4020,1
|
|
20250114,125800,184402045,4000,4000,4000,4000,0
|
|
20250114,125700,184402045,4000,4020,4020,3990,2000
|
|
20250114,125600,176393195,4025,4025,4025,4020,176
|
|
20250114,125500,175684850,4025,4025,4025,4025,0
|
|
20250114,125400,175684850,4025,4025,4025,4025,0
|
|
20250114,125300,175684850,4025,4025,4025,4025,0
|
|
20250114,125200,175684850,4025,4025,4025,4025,0
|
|
20250114,125100,175684850,4025,4025,4025,4025,364
|
|
20250114,125000,174219750,4025,4025,4025,4025,559
|
|
20250114,124900,171969775,4025,4025,4025,4025,0
|
|
20250114,124800,171969775,4025,4025,4025,4025,311
|
|
20250114,124700,170718000,4025,4025,4025,4025,0
|
|
20250114,124600,170718000,4025,4005,4025,4005,6632
|
|
20250114,124500,144109700,4000,4000,4000,4000,0
|
|
20250114,124400,144109700,4000,4000,4000,4000,0
|
|
20250114,124300,144109700,4000,4000,4000,4000,1000
|
|
20250114,124200,140109700,3995,3995,3995,3995,0
|
|
20250114,124100,140109700,3995,3995,3995,3995,0
|
|
20250114,124000,140109700,3995,3995,3995,3995,0
|
|
20250114,123900,140109700,3995,3995,3995,3995,0
|
|
20250114,123800,140109700,3995,3995,3995,3995,0
|
|
20250114,123700,140109700,3995,3995,3995,3995,0
|
|
20250114,123600,140109700,3995,3995,3995,3995,100
|
|
20250114,123500,139710200,4000,4000,4000,4000,0
|
|
20250114,123400,139710200,4000,3990,4000,3990,1772
|
|
20250114,123300,132629335,3985,3985,3985,3985,0
|
|
20250114,123200,132629335,3985,3985,3985,3985,0
|
|
20250114,123100,132629335,3985,3990,3990,3985,486
|
|
20250114,123000,130690200,3990,3995,3995,3990,137
|
|
20250114,122900,130143070,3995,3995,3995,3995,0
|
|
20250114,122800,130143070,3995,3995,3995,3995,65
|
|
20250114,122700,129883395,3995,3995,3995,3995,0
|
|
20250114,122600,129883395,3995,3995,3995,3995,0
|
|
20250114,122500,129883395,3995,3995,3995,3995,0
|
|
20250114,122400,129883395,3995,3995,3995,3995,0
|
|
20250114,122300,129883395,3995,3995,3995,3995,0
|
|
20250114,122200,129883395,3995,3995,3995,3995,50
|
|
20250114,122100,129683645,3995,3995,3995,3995,0
|
|
20250114,122000,129683645,3995,3995,3995,3995,0
|
|
20250114,121900,129683645,3995,3995,3995,3995,0
|
|
20250114,121800,129683645,3995,3995,3995,3995,0
|
|
20250114,121700,129683645,3995,3995,3995,3995,0
|
|
20250114,121600,129683645,3995,3995,3995,3995,0
|
|
20250114,121500,129683645,3995,3995,3995,3995,70
|
|
20250114,121400,129403995,4000,4000,4000,4000,2
|
|
20250114,121300,129395995,4000,4000,4000,4000,0
|
|
20250114,121200,129395995,4000,4000,4000,4000,0
|
|
20250114,121100,129395995,4000,4000,4000,4000,0
|
|
20250114,121000,129395995,4000,4000,4000,4000,0
|
|
20250114,120900,129395995,4000,4000,4000,4000,0
|
|
20250114,120800,129395995,4000,4000,4000,4000,0
|
|
20250114,120700,129395995,4000,4000,4000,4000,0
|
|
20250114,120600,129395995,4000,4000,4000,4000,2
|
|
20250114,120500,129387995,4000,4000,4000,4000,0
|
|
20250114,120400,129387995,4000,4000,4000,4000,0
|
|
20250114,120300,129387995,4000,4000,4000,4000,0
|
|
20250114,120200,129387995,4000,4000,4000,4000,0
|
|
20250114,120100,129387995,4000,4000,4000,4000,0
|
|
20250114,120000,129387995,4000,4000,4000,4000,64
|
|
20250114,115900,129131995,4005,4005,4005,4005,0
|
|
20250114,115800,129131995,4005,4005,4005,4005,0
|
|
20250114,115700,129131995,4005,4005,4005,4005,71
|
|
20250114,115600,128847640,4005,4005,4005,4005,100
|
|
20250114,115500,128447140,4005,4005,4005,4005,63
|
|
20250114,115400,128194825,3990,3990,3995,3990,674
|
|
20250114,115300,125505260,3995,3995,3995,3995,601
|
|
20250114,115200,123104265,4000,4000,4000,4000,62
|
|
20250114,115100,122856265,4000,4000,4000,4000,0
|
|
20250114,115000,122856265,4000,4000,4000,4000,63
|
|
20250114,114900,122604265,4000,3995,4000,3995,102
|
|
20250114,114800,122196765,4005,4005,4005,4005,699
|
|
20250114,114700,119397270,4005,4000,4005,4000,120
|
|
20250114,114600,118916960,4005,4005,4005,4005,0
|
|
20250114,114500,118916960,4005,4005,4005,4005,62
|
|
20250114,114400,118668650,4005,4005,4005,4005,0
|
|
20250114,114300,118668650,4005,4005,4005,4005,0
|
|
20250114,114200,118668650,4005,4005,4005,4005,62
|
|
20250114,114100,118420340,4005,4005,4005,4005,0
|
|
20250114,114000,118420340,4005,4005,4005,4005,63
|
|
20250114,113900,118168025,4000,4000,4000,4000,400
|
|
20250114,113800,116568025,4000,4000,4000,4000,30
|
|
20250114,113700,116448025,4005,4000,4005,4000,112
|
|
20250114,113600,115999715,4000,4000,4000,4000,500
|
|
20250114,113500,113999715,4000,4005,4005,4000,163
|
|
20250114,113400,113347405,4000,4005,4005,4000,56
|
|
20250114,113300,113123330,4005,4005,4005,4005,0
|
|
20250114,113200,113123330,4005,4000,4005,4000,563
|
|
20250114,113100,110871015,4000,4000,4000,4000,507
|
|
20250114,113000,108843015,4000,4000,4000,4000,93
|
|
20250114,112900,108471015,4010,4010,4010,4010,0
|
|
20250114,112800,108471015,4010,4010,4010,4010,0
|
|
20250114,112700,108471015,4010,3995,4010,3995,4026
|
|
20250114,112600,92386455,3995,4000,4005,3995,2690
|
|
20250114,112500,81625330,4000,4000,4000,4000,68
|
|
20250114,112400,81353330,4000,4000,4000,4000,0
|
|
20250114,112300,81353330,4000,4000,4000,4000,0
|
|
20250114,112200,81353330,4000,4000,4000,4000,654
|
|
20250114,112100,78737330,3995,3995,3995,3995,223
|
|
20250114,112000,77846445,3995,3995,3995,3995,62
|
|
20250114,111900,77598755,3990,3990,3990,3990,200
|
|
20250114,111800,76800755,3995,3995,3995,3995,5
|
|
20250114,111700,76780780,3995,3995,3995,3995,64
|
|
20250114,111600,76525100,3995,3995,3995,3995,0
|
|
20250114,111500,76525100,3995,3995,3995,3995,63
|
|
20250114,111400,76273415,3995,3995,3995,3995,2
|
|
20250114,111300,76265425,3995,3995,3995,3995,62
|
|
20250114,111200,76017735,3995,3995,3995,3995,0
|
|
20250114,111100,76017735,3995,3995,3995,3995,0
|
|
20250114,111000,76017735,3995,3995,3995,3995,164
|
|
20250114,110900,75362555,3995,3995,3995,3995,100
|
|
20250114,110800,74963055,3995,3995,3995,3995,63
|
|
20250114,110700,74711370,3995,3995,3995,3995,0
|
|
20250114,110600,74711370,3995,3995,3995,3995,0
|
|
20250114,110500,74711370,3995,3995,3995,3995,62
|
|
20250114,110400,74463680,3995,3995,3995,3995,20
|
|
20250114,110300,74383780,3995,3995,3995,3995,63
|
|
20250114,110200,74132095,3990,3990,3990,3990,0
|
|
20250114,110100,74132095,3990,3990,3990,3990,0
|
|
20250114,110000,74132095,3990,3985,3990,3985,195
|
|
20250114,105900,73354205,3990,3990,3990,3990,0
|
|
20250114,105800,73354205,3990,3990,3990,3990,62
|
|
20250114,105700,73106825,3990,3990,3990,3990,0
|
|
20250114,105600,73106825,3990,3990,3990,3990,125
|
|
20250114,105500,72608075,3990,3990,3990,3990,64
|
|
20250114,105400,72352715,3995,3995,3995,3995,0
|
|
20250114,105300,72352715,3995,3995,3995,3995,1138
|
|
20250114,105200,67806405,3995,3995,3995,3995,0
|
|
20250114,105100,67806405,3995,3995,3995,3995,20
|
|
20250114,105000,67726505,3995,3995,3995,3995,62
|
|
20250114,104900,67478815,3995,3995,3995,3995,0
|
|
20250114,104800,67478815,3995,3995,3995,3995,62
|
|
20250114,104700,67231125,3995,3995,3995,3995,0
|
|
20250114,104600,67231125,3995,3995,3995,3995,0
|
|
20250114,104500,67231125,3995,3995,3995,3995,62
|
|
20250114,104400,66983435,3995,3995,3995,3995,0
|
|
20250114,104300,66983435,3995,3990,3995,3990,63
|
|
20250114,104200,66731835,3990,3990,3990,3990,6
|
|
20250114,104100,66707895,3995,3995,3995,3995,0
|
|
20250114,104000,66707895,3995,3990,3995,3990,56
|
|
20250114,103900,66484225,3995,3995,3995,3995,0
|
|
20250114,103800,66484225,3995,3995,3995,3995,63
|
|
20250114,103700,66232540,3995,3995,3995,3995,0
|
|
20250114,103600,66232540,3995,3995,3995,3995,0
|
|
20250114,103500,66232540,3995,3995,3995,3995,63
|
|
20250114,103400,65980855,3995,3995,3995,3995,0
|
|
20250114,103300,65980855,3995,3990,3995,3990,87
|
|
20250114,103200,65633415,3995,3995,3995,3995,0
|
|
20250114,103100,65633415,3995,3995,3995,3995,62
|
|
20250114,103000,65385725,3995,3995,3995,3995,0
|
|
20250114,102900,65385725,3995,3995,3995,3995,0
|
|
20250114,102800,65385725,3995,3990,3995,3990,146
|
|
20250114,102700,64802955,3995,3995,3995,3995,76
|
|
20250114,102600,64499335,3995,3995,3995,3995,62
|
|
20250114,102500,64251645,3990,3990,3990,3990,0
|
|
20250114,102400,64251645,3990,3990,3990,3990,20
|
|
20250114,102300,64171845,3995,3995,3995,3995,62
|
|
20250114,102200,63924155,3980,3980,3980,3980,0
|
|
20250114,102100,63924155,3980,3995,3995,3980,162
|
|
20250114,102000,63278465,3995,3995,3995,3995,0
|
|
20250114,101900,63278465,3995,3995,3995,3995,0
|
|
20250114,101800,63278465,3995,3995,3995,3995,63
|
|
20250114,101700,63026780,3995,3995,3995,3995,3
|
|
20250114,101600,63014795,3995,3995,3995,3995,62
|
|
20250114,101500,62767105,3995,3995,3995,3995,1
|
|
20250114,101400,62763110,3990,3990,3990,3990,0
|
|
20250114,101300,62763110,3990,3990,3990,3990,162
|
|
20250114,101200,62116730,3990,3990,3990,3990,0
|
|
20250114,101100,62116730,3990,3990,3990,3990,63
|
|
20250114,101000,61865360,3995,3995,3995,3995,0
|
|
20250114,100900,61865360,3995,3995,3995,3995,0
|
|
20250114,100800,61865360,3995,3995,3995,3995,63
|
|
20250114,100700,61613675,3995,3995,3995,3995,0
|
|
20250114,100600,61613675,3995,3995,3995,3995,62
|
|
20250114,100500,61365985,3995,3995,3995,3995,0
|
|
20250114,100400,61365985,3995,3995,3995,3995,0
|
|
20250114,100300,61365985,3995,3995,3995,3995,63
|
|
20250114,100200,61114300,3995,3995,3995,3995,0
|
|
20250114,100100,61114300,3995,3995,3995,3995,65
|
|
20250114,100000,60854625,3975,3975,3975,3975,10
|
|
20250114,095900,60814875,3995,3995,3995,3995,0
|
|
20250114,095800,60814875,3995,3995,3995,3995,62
|
|
20250114,095700,60567185,4000,4000,4000,4000,0
|
|
20250114,095600,60567185,4000,3995,4000,3995,367
|
|
20250114,095500,59100705,3990,3990,3990,3990,12
|
|
20250114,095400,59052825,3995,3995,3995,3995,0
|
|
20250114,095300,59052825,3995,3980,3995,3980,146
|
|
20250114,095200,58471015,3975,3975,3975,3975,5
|
|
20250114,095100,58451140,3980,3980,3980,3980,62
|
|
20250114,095000,58204380,3980,3980,3980,3980,0
|
|
20250114,094900,58204380,3980,3980,3980,3980,62
|
|
20250114,094800,57957620,3980,3980,3980,3980,0
|
|
20250114,094700,57957620,3980,3980,3980,3980,700
|
|
20250114,094600,55171620,3980,3990,4000,3980,71
|
|
20250114,094500,54887720,3980,4000,4000,3980,150
|
|
20250114,094400,54290660,4000,4000,4000,4000,62
|
|
20250114,094300,54042660,3995,3995,3995,3995,19
|
|
20250114,094200,53966755,3995,3995,3995,3995,203
|
|
20250114,094100,53155770,4000,4000,4000,4000,62
|
|
20250114,094000,52907770,4000,4000,4000,4000,1
|
|
20250114,093900,52903770,3995,3995,3995,3990,1115
|
|
20250114,093800,48449350,3995,3995,3995,3995,0
|
|
20250114,093700,48449350,3995,3985,3995,3985,981
|
|
20250114,093600,44536105,3985,3980,3985,3980,109
|
|
20250114,093500,44101975,3980,3980,3980,3980,195
|
|
20250114,093400,43325875,3985,3985,3985,3985,201
|
|
20250114,093300,42524890,3985,3995,3995,3985,987
|
|
20250114,093200,38588965,3995,4000,4000,3995,140
|
|
20250114,093100,38029565,4005,4000,4005,4000,163
|
|
20250114,093000,37377250,4000,4005,4005,4000,62
|
|
20250114,092900,37129090,4005,4005,4005,4005,62
|
|
20250114,092800,36880780,4005,4005,4005,4005,110
|
|
20250114,092700,36440230,4005,4015,4015,4005,1380
|
|
20250114,092600,30912520,4015,4010,4015,4010,64
|
|
20250114,092500,30655650,4015,4015,4015,4015,0
|
|
20250114,092400,30655650,4015,4005,4015,4005,437
|
|
20250114,092300,28904335,4010,4015,4015,4010,26
|
|
20250114,092200,28800070,4010,4020,4020,4010,105
|
|
20250114,092100,28378310,4015,4000,4015,4000,2395
|
|
20250114,092000,18791825,3995,3990,3995,3985,1399
|
|
20250114,091900,13209525,3985,3965,3985,3965,1972
|
|
20250114,091800,5379350,3960,3960,3960,3960,121
|
|
20250114,091700,4900190,3965,3965,3965,3965,100
|
|
20250114,091600,4503690,3965,3960,3965,3960,62
|
|
20250114,091500,4257940,3960,3960,3960,3960,4
|
|
20250114,091400,4242100,3965,3960,3965,3960,82
|
|
20250114,091300,3917145,3930,3930,3930,3930,0
|
|
20250114,091200,3917145,3930,3940,3940,3930,58
|
|
20250114,091100,3689070,3965,3965,3965,3965,0
|
|
20250114,091000,3689070,3965,3965,3965,3965,0
|
|
20250114,090900,3689070,3965,3965,3965,3965,162
|
|
20250114,090800,3046740,3960,3960,3960,3960,100
|
|
20250114,090700,2650740,3960,3960,3960,3960,0
|
|
20250114,090600,2650740,3960,3960,3960,3960,0
|
|
20250114,090500,2650740,3960,3960,3960,3960,0
|
|
20250114,090400,2650740,3960,3960,3960,3960,64
|
|
20250114,090300,2397300,3930,3930,3930,3930,100
|
|
20250114,090200,2004300,3930,3930,3930,3930,0
|
|
20250114,090100,2004300,3930,3930,3930,3930,0
|
|
20250114,090000,2004300,3930,3930,3930,3930,510
|