630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,192700,337092670,4145,4145,4145,4145,492
|
|
20241115,192600,337092670,4145,4145,4145,4145,0
|
|
20241115,192500,337092670,4145,4145,4145,4145,0
|
|
20241115,192400,337092670,4145,4145,4145,4145,0
|
|
20241115,192300,337092670,4145,4145,4145,4145,0
|
|
20241115,192200,337092670,4145,4145,4145,4145,0
|
|
20241115,192100,337092670,4145,4145,4145,4145,0
|
|
20241115,192000,337092670,4145,4145,4145,4145,0
|
|
20241115,191900,337092670,4145,4145,4145,4145,0
|
|
20241115,191800,337092670,4145,4145,4145,4145,0
|
|
20241115,191700,337092670,4145,4145,4145,4145,0
|
|
20241115,191600,337092670,4145,4145,4145,4145,0
|
|
20241115,191500,337092670,4145,4145,4145,4145,0
|
|
20241115,191400,337092670,4145,4145,4145,4145,0
|
|
20241115,191300,337092670,4145,4145,4145,4145,0
|
|
20241115,191200,337092670,4145,4145,4145,4145,0
|
|
20241115,191100,337092670,4145,4145,4145,4145,0
|
|
20241115,191000,337092670,4145,4145,4145,4145,0
|
|
20241115,190900,337092670,4145,4145,4145,4145,0
|
|
20241115,190800,337092670,4145,4145,4145,4145,0
|
|
20241115,190700,337092670,4145,4145,4145,4145,0
|
|
20241115,190600,337092670,4145,4145,4145,4145,0
|
|
20241115,190500,337092670,4145,4145,4145,4145,0
|
|
20241115,190400,337092670,4145,4145,4145,4145,0
|
|
20241115,190300,337092670,4145,4145,4145,4145,0
|
|
20241115,190200,337092670,4145,4145,4145,4145,0
|
|
20241115,190100,337092670,4145,4145,4145,4145,0
|
|
20241115,190000,337092670,4145,4145,4145,4145,0
|
|
20241115,185900,337092670,4145,4145,4145,4145,0
|
|
20241115,185800,337092670,4145,4145,4145,4145,0
|
|
20241115,185700,337092670,4145,4145,4145,4145,492
|
|
20241115,185600,337092670,4145,4145,4145,4145,0
|
|
20241115,185500,337092670,4145,4145,4145,4145,0
|
|
20241115,185400,337092670,4145,4145,4145,4145,0
|
|
20241115,185300,337092670,4145,4145,4145,4145,0
|
|
20241115,185200,337092670,4145,4145,4145,4145,0
|
|
20241115,185100,337092670,4145,4145,4145,4145,0
|
|
20241115,185000,337092670,4145,4145,4145,4145,0
|
|
20241115,184900,337092670,4145,4145,4145,4145,0
|
|
20241115,184800,337092670,4145,4145,4145,4145,0
|
|
20241115,184700,337092670,4145,4145,4145,4145,0
|
|
20241115,184600,337092670,4145,4145,4145,4145,0
|
|
20241115,184500,337092670,4145,4145,4145,4145,0
|
|
20241115,184400,337092670,4145,4145,4145,4145,0
|
|
20241115,184300,337092670,4145,4145,4145,4145,0
|
|
20241115,184200,337092670,4145,4145,4145,4145,0
|
|
20241115,184100,337092670,4145,4145,4145,4145,0
|
|
20241115,184000,337092670,4145,4145,4145,4145,0
|
|
20241115,183900,337092670,4145,4145,4145,4145,0
|
|
20241115,183800,337092670,4145,4145,4145,4145,0
|
|
20241115,183700,337092670,4145,4145,4145,4145,0
|
|
20241115,183600,337092670,4145,4145,4145,4145,0
|
|
20241115,183500,337092670,4145,4145,4145,4145,0
|
|
20241115,183400,337092670,4145,4145,4145,4145,0
|
|
20241115,183300,337092670,4145,4145,4145,4145,0
|
|
20241115,183200,337092670,4145,4145,4145,4145,0
|
|
20241115,183100,337092670,4145,4145,4145,4145,0
|
|
20241115,183000,337092670,4145,4145,4145,4145,0
|
|
20241115,182900,337092670,4145,4145,4145,4145,0
|
|
20241115,182800,337092670,4145,4145,4145,4145,0
|
|
20241115,182700,337092670,4145,4145,4145,4145,492
|
|
20241115,182600,337092670,4145,4145,4145,4145,0
|
|
20241115,182500,337092670,4145,4145,4145,4145,0
|
|
20241115,182400,337092670,4145,4145,4145,4145,0
|
|
20241115,182300,337092670,4145,4145,4145,4145,0
|
|
20241115,182200,337092670,4145,4145,4145,4145,0
|
|
20241115,182100,337092670,4145,4145,4145,4145,0
|
|
20241115,182000,337092670,4145,4145,4145,4145,0
|
|
20241115,181900,337092670,4145,4145,4145,4145,0
|
|
20241115,181800,337092670,4145,4145,4145,4145,0
|
|
20241115,181700,337092670,4145,4145,4145,4145,0
|
|
20241115,181600,337092670,4145,4145,4145,4145,0
|
|
20241115,181500,337092670,4145,4145,4145,4145,0
|
|
20241115,181400,337092670,4145,4145,4145,4145,0
|
|
20241115,181300,337092670,4145,4145,4145,4145,0
|
|
20241115,181200,337092670,4145,4145,4145,4145,0
|
|
20241115,181100,337092670,4145,4145,4145,4145,0
|
|
20241115,181000,337092670,4145,4145,4145,4145,0
|
|
20241115,180900,337092670,4145,4145,4145,4145,0
|
|
20241115,180800,337092670,4145,4145,4145,4145,0
|
|
20241115,180700,337092670,4145,4145,4145,4145,0
|
|
20241115,180600,337092670,4145,4145,4145,4145,0
|
|
20241115,180500,337092670,4145,4145,4145,4145,0
|
|
20241115,180400,337092670,4145,4145,4145,4145,0
|
|
20241115,180300,337092670,4145,4145,4145,4145,0
|
|
20241115,180200,337092670,4145,4145,4145,4145,0
|
|
20241115,180100,337092670,4145,4145,4145,4145,0
|
|
20241115,180000,337092670,4145,4145,4145,4145,0
|
|
20241115,175900,337092670,4145,4145,4145,4145,0
|
|
20241115,175800,337092670,4145,4145,4145,4145,0
|
|
20241115,175700,337092670,4145,4145,4145,4145,492
|
|
20241115,175600,337092670,4145,4145,4145,4145,0
|
|
20241115,175500,337092670,4145,4145,4145,4145,0
|
|
20241115,175400,337092670,4145,4145,4145,4145,0
|
|
20241115,175300,337092670,4145,4145,4145,4145,0
|
|
20241115,175200,337092670,4145,4145,4145,4145,0
|
|
20241115,175100,337092670,4145,4145,4145,4145,0
|
|
20241115,175000,337092670,4145,4145,4145,4145,0
|
|
20241115,174900,337092670,4145,4145,4145,4145,0
|
|
20241115,174800,337092670,4145,4145,4145,4145,0
|
|
20241115,174700,337092670,4145,4145,4145,4145,0
|
|
20241115,174600,337092670,4145,4145,4145,4145,0
|
|
20241115,174500,337092670,4145,4145,4145,4145,0
|
|
20241115,174400,337092670,4145,4145,4145,4145,0
|
|
20241115,174300,337092670,4145,4145,4145,4145,0
|
|
20241115,174200,337092670,4145,4145,4145,4145,0
|
|
20241115,174100,337092670,4145,4145,4145,4145,0
|
|
20241115,174000,337092670,4145,4145,4145,4145,0
|
|
20241115,173900,337092670,4145,4145,4145,4145,0
|
|
20241115,173800,337092670,4145,4145,4145,4145,0
|
|
20241115,173700,337092670,4145,4145,4145,4145,0
|
|
20241115,173600,337092670,4145,4145,4145,4145,0
|
|
20241115,173500,337092670,4145,4145,4145,4145,0
|
|
20241115,173400,337092670,4145,4145,4145,4145,0
|
|
20241115,173300,337092670,4145,4145,4145,4145,0
|
|
20241115,173200,337092670,4145,4145,4145,4145,0
|
|
20241115,173100,337092670,4145,4145,4145,4145,0
|
|
20241115,173000,337092670,4145,4145,4145,4145,0
|
|
20241115,172900,337092670,4145,4145,4145,4145,0
|
|
20241115,172800,337092670,4145,4145,4145,4145,0
|
|
20241115,172700,337092670,4145,4145,4145,4145,492
|
|
20241115,172600,337092670,4145,4145,4145,4145,0
|
|
20241115,172500,337092670,4145,4145,4145,4145,0
|
|
20241115,172400,337092670,4145,4145,4145,4145,0
|
|
20241115,172300,337092670,4145,4145,4145,4145,0
|
|
20241115,172200,337092670,4145,4145,4145,4145,0
|
|
20241115,172100,337092670,4145,4145,4145,4145,0
|
|
20241115,172000,337092670,4145,4145,4145,4145,0
|
|
20241115,171900,337092670,4145,4145,4145,4145,0
|
|
20241115,171800,337092670,4145,4145,4145,4145,0
|
|
20241115,171700,337092670,4145,4145,4145,4145,0
|
|
20241115,171600,337092670,4145,4145,4145,4145,0
|
|
20241115,171500,337092670,4145,4145,4145,4145,0
|
|
20241115,171400,337092670,4145,4145,4145,4145,0
|
|
20241115,171300,337092670,4145,4145,4145,4145,0
|
|
20241115,171200,337092670,4145,4145,4145,4145,0
|
|
20241115,171100,337092670,4145,4145,4145,4145,0
|
|
20241115,171000,337092670,4145,4145,4145,4145,0
|
|
20241115,170900,337092670,4145,4145,4145,4145,0
|
|
20241115,170800,337092670,4145,4145,4145,4145,0
|
|
20241115,170700,337092670,4145,4145,4145,4145,0
|
|
20241115,170600,337092670,4145,4145,4145,4145,0
|
|
20241115,170500,337092670,4145,4145,4145,4145,0
|
|
20241115,170400,337092670,4145,4145,4145,4145,0
|
|
20241115,170300,337092670,4145,4145,4145,4145,0
|
|
20241115,170200,337092670,4145,4145,4145,4145,0
|
|
20241115,170100,337092670,4145,4145,4145,4145,0
|
|
20241115,170000,337092670,4145,4145,4145,4145,0
|
|
20241115,165900,337092670,4145,4145,4145,4145,0
|
|
20241115,165800,337092670,4145,4145,4145,4145,0
|
|
20241115,165700,337092670,4145,4145,4145,4145,492
|
|
20241115,165600,337092670,4145,4145,4145,4145,0
|
|
20241115,165500,337092670,4145,4145,4145,4145,0
|
|
20241115,165400,337092670,4145,4145,4145,4145,0
|
|
20241115,165300,337092670,4145,4145,4145,4145,0
|
|
20241115,165200,337092670,4145,4145,4145,4145,0
|
|
20241115,165100,337092670,4145,4145,4145,4145,0
|
|
20241115,165000,337092670,4145,4145,4145,4145,0
|
|
20241115,164900,337092670,4145,4145,4145,4145,0
|
|
20241115,164800,337092670,4145,4145,4145,4145,0
|
|
20241115,164700,337092670,4145,4145,4145,4145,0
|
|
20241115,164600,337092670,4145,4145,4145,4145,0
|
|
20241115,164500,337092670,4145,4145,4145,4145,0
|
|
20241115,164400,337092670,4145,4145,4145,4145,0
|
|
20241115,164300,337092670,4145,4145,4145,4145,0
|
|
20241115,164200,337092670,4145,4145,4145,4145,0
|
|
20241115,164100,337092670,4145,4145,4145,4145,0
|
|
20241115,164000,337092670,4145,4145,4145,4145,0
|
|
20241115,163900,337092670,4145,4145,4145,4145,0
|
|
20241115,163800,337092670,4145,4145,4145,4145,0
|
|
20241115,163700,337092670,4145,4145,4145,4145,0
|
|
20241115,163600,337092670,4145,4145,4145,4145,0
|
|
20241115,163500,337092670,4145,4145,4145,4145,0
|
|
20241115,163400,337092670,4145,4145,4145,4145,0
|
|
20241115,163300,337092670,4145,4145,4145,4145,0
|
|
20241115,163200,337092670,4145,4145,4145,4145,0
|
|
20241115,163100,337092670,4145,4145,4145,4145,0
|
|
20241115,163000,337092670,4145,4145,4145,4145,0
|
|
20241115,162900,337092670,4145,4145,4145,4145,0
|
|
20241115,162800,337092670,4145,4145,4145,4145,0
|
|
20241115,162700,337092670,4145,4145,4145,4145,492
|
|
20241115,162600,337092670,4145,4145,4145,4145,0
|
|
20241115,162500,337092670,4145,4145,4145,4145,0
|
|
20241115,162400,337092670,4145,4145,4145,4145,0
|
|
20241115,162300,337092670,4145,4145,4145,4145,0
|
|
20241115,162200,337092670,4145,4145,4145,4145,0
|
|
20241115,162100,337092670,4145,4145,4145,4145,0
|
|
20241115,162000,337092670,4145,4145,4145,4145,0
|
|
20241115,161900,337092670,4145,4145,4145,4145,0
|
|
20241115,161800,337092670,4145,4145,4145,4145,0
|
|
20241115,161700,337092670,4145,4145,4145,4145,0
|
|
20241115,161600,337092670,4145,4145,4145,4145,0
|
|
20241115,161500,337092670,4145,4145,4145,4145,0
|
|
20241115,161400,337092670,4145,4145,4145,4145,0
|
|
20241115,161300,337092670,4145,4145,4145,4145,0
|
|
20241115,161200,337092670,4145,4145,4145,4145,0
|
|
20241115,161100,337092670,4145,4145,4145,4145,0
|
|
20241115,161000,337092670,4145,4145,4145,4145,0
|
|
20241115,160900,337092670,4145,4145,4145,4145,0
|
|
20241115,160800,337092670,4145,4145,4145,4145,0
|
|
20241115,160700,337092670,4145,4145,4145,4145,0
|
|
20241115,160600,337092670,4145,4145,4145,4145,0
|
|
20241115,160500,337092670,4145,4145,4145,4145,0
|
|
20241115,160400,337092670,4145,4145,4145,4145,0
|
|
20241115,160300,337092670,4145,4145,4145,4145,0
|
|
20241115,160200,337092670,4145,4145,4145,4145,0
|
|
20241115,160100,337092670,4145,4145,4145,4145,0
|
|
20241115,160000,337092670,4145,4145,4145,4145,0
|
|
20241115,155900,337092670,4145,4145,4145,4145,0
|
|
20241115,155800,337092670,4145,4145,4145,4145,0
|
|
20241115,155700,337092670,4145,4145,4145,4145,492
|
|
20241115,155600,337092670,4145,4145,4145,4145,0
|
|
20241115,155500,337092670,4145,4145,4145,4145,0
|
|
20241115,155400,337092670,4145,4145,4145,4145,0
|
|
20241115,155300,337092670,4145,4145,4145,4145,0
|
|
20241115,155200,337092670,4145,4145,4145,4145,0
|
|
20241115,155100,337092670,4145,4145,4145,4145,0
|
|
20241115,155000,337092670,4145,4145,4145,4145,0
|
|
20241115,154900,337092670,4145,4145,4145,4145,0
|
|
20241115,154800,337092670,4145,4145,4145,4145,0
|
|
20241115,154700,337092670,4145,4145,4145,4145,0
|
|
20241115,154600,337092670,4145,4145,4145,4145,0
|
|
20241115,154500,337092670,4145,4145,4145,4145,0
|
|
20241115,154400,337092670,4145,4145,4145,4145,0
|
|
20241115,154300,337092670,4145,4145,4145,4145,0
|
|
20241115,154200,337092670,4145,4145,4145,4145,0
|
|
20241115,154100,337092670,4145,4145,4145,4145,0
|
|
20241115,154000,337092670,4145,4145,4145,4145,0
|
|
20241115,153900,337092670,4145,4145,4145,4145,0
|
|
20241115,153800,337092670,4145,4145,4145,4145,0
|
|
20241115,153700,337092670,4145,4145,4145,4145,0
|
|
20241115,153600,337092670,4145,4145,4145,4145,0
|
|
20241115,153500,337092670,4145,4145,4145,4145,0
|
|
20241115,153400,337092670,4145,4145,4145,4145,0
|
|
20241115,153300,337092670,4145,4145,4145,4145,0
|
|
20241115,153200,337092670,4145,4145,4145,4145,0
|
|
20241115,153100,337092670,4145,4145,4145,4145,0
|
|
20241115,153000,337092670,4145,4145,4145,4145,492
|
|
20241115,152900,335053330,4120,4120,4120,4120,0
|
|
20241115,152800,335053330,4120,4120,4120,4120,0
|
|
20241115,152700,335053330,4120,4120,4120,4120,0
|
|
20241115,152600,335053330,4120,4120,4120,4120,0
|
|
20241115,152500,335053330,4120,4120,4120,4120,0
|
|
20241115,152400,335053330,4120,4120,4120,4120,0
|
|
20241115,152300,335053330,4120,4120,4120,4120,0
|
|
20241115,152200,335053330,4120,4120,4120,4120,0
|
|
20241115,152100,335053330,4120,4120,4120,4120,0
|
|
20241115,152000,335053330,4120,4120,4120,4120,0
|
|
20241115,151900,335053330,4120,4120,4120,4120,0
|
|
20241115,151800,335053330,4120,4120,4120,4120,0
|
|
20241115,151700,335053330,4120,4105,4120,4100,68
|
|
20241115,151600,334773580,4100,4100,4100,4100,0
|
|
20241115,151500,334773580,4100,4100,4100,4100,0
|
|
20241115,151400,334773580,4100,4100,4100,4100,0
|
|
20241115,151300,334773580,4100,4100,4100,4100,476
|
|
20241115,151200,332821980,4100,4100,4100,4100,13
|
|
20241115,151100,332768680,4100,4100,4100,4100,2
|
|
20241115,151000,332760480,4100,4100,4100,4100,37
|
|
20241115,150900,332608780,4115,4100,4115,4100,130
|
|
20241115,150800,332075645,4100,4100,4100,4100,184
|
|
20241115,150700,331321245,4115,4115,4115,4115,111
|
|
20241115,150600,330864480,4120,4120,4120,4120,0
|
|
20241115,150500,330864480,4120,4120,4120,4120,0
|
|
20241115,150400,330864480,4120,4120,4120,4120,0
|
|
20241115,150300,330864480,4120,4120,4120,4120,0
|
|
20241115,150200,330864480,4120,4120,4120,4120,0
|
|
20241115,150100,330864480,4120,4120,4120,4120,0
|
|
20241115,150000,330864480,4120,4120,4120,4120,0
|
|
20241115,145900,330864480,4120,4120,4120,4120,0
|
|
20241115,145800,330864480,4120,4120,4120,4120,0
|
|
20241115,145700,330864480,4120,4120,4120,4120,0
|
|
20241115,145600,330864480,4120,4120,4120,4120,0
|
|
20241115,145500,330864480,4120,4120,4120,4120,0
|
|
20241115,145400,330864480,4120,4120,4120,4120,0
|
|
20241115,145300,330864480,4120,4120,4120,4120,0
|
|
20241115,145200,330864480,4120,4120,4120,4120,0
|
|
20241115,145100,330864480,4120,4105,4120,4105,544
|
|
20241115,145000,328630700,4120,4120,4120,4120,80
|
|
20241115,144900,328301100,4120,4120,4120,4120,0
|
|
20241115,144800,328301100,4120,4145,4145,4120,530
|
|
20241115,144700,326116045,4150,4150,4150,4150,0
|
|
20241115,144600,326116045,4150,4150,4150,4150,0
|
|
20241115,144500,326116045,4150,4150,4150,4150,0
|
|
20241115,144400,326116045,4150,4150,4150,4150,10
|
|
20241115,144300,326074545,4150,4150,4150,4150,0
|
|
20241115,144200,326074545,4150,4150,4150,4150,0
|
|
20241115,144100,326074545,4150,4150,4150,4150,1
|
|
20241115,144000,326070395,4150,4150,4150,4150,0
|
|
20241115,143900,326070395,4150,4150,4150,4150,0
|
|
20241115,143800,326070395,4150,4150,4150,4150,0
|
|
20241115,143700,326070395,4150,4150,4150,4150,0
|
|
20241115,143600,326070395,4150,4150,4150,4150,0
|
|
20241115,143500,326070395,4150,4150,4150,4150,1
|
|
20241115,143400,326066245,4150,4150,4150,4150,29
|
|
20241115,143300,325945895,4150,4150,4150,4150,128
|
|
20241115,143200,325414695,4130,4130,4130,4130,0
|
|
20241115,143100,325414695,4130,4130,4130,4130,0
|
|
20241115,143000,325414695,4130,4130,4130,4130,0
|
|
20241115,142900,325414695,4130,4150,4150,4130,135
|
|
20241115,142800,324856445,4150,4150,4150,4150,0
|
|
20241115,142700,324856445,4150,4150,4150,4150,0
|
|
20241115,142600,324856445,4150,4150,4150,4150,10
|
|
20241115,142500,324814945,4150,4150,4150,4150,0
|
|
20241115,142400,324814945,4150,4150,4150,4150,36
|
|
20241115,142300,324665545,4150,4150,4150,4150,13
|
|
20241115,142200,324611595,4150,4150,4150,4150,0
|
|
20241115,142100,324611595,4150,4150,4150,4150,3
|
|
20241115,142000,324599145,4150,4150,4150,4150,0
|
|
20241115,141900,324599145,4150,4150,4150,4150,10
|
|
20241115,141800,324557645,4150,4150,4150,4150,0
|
|
20241115,141700,324557645,4150,4150,4150,4150,0
|
|
20241115,141600,324557645,4150,4150,4150,4150,0
|
|
20241115,141500,324557645,4150,4150,4150,4150,0
|
|
20241115,141400,324557645,4150,4150,4150,4150,0
|
|
20241115,141300,324557645,4150,4150,4150,4150,20
|
|
20241115,141200,324474645,4160,4160,4160,4160,6
|
|
20241115,141100,324449685,4150,4150,4150,4150,272
|
|
20241115,141000,323320885,4145,4135,4145,4135,551
|
|
20241115,140900,321042040,4110,4110,4110,4110,0
|
|
20241115,140800,321042040,4110,4110,4110,4110,0
|
|
20241115,140700,321042040,4110,4110,4110,4110,130
|
|
20241115,140600,320507740,4135,4135,4135,4135,1
|
|
20241115,140500,320503605,4135,4135,4135,4135,390
|
|
20241115,140400,318890955,4135,4135,4135,4135,1
|
|
20241115,140300,318886820,4135,4135,4135,4135,21
|
|
20241115,140200,318799985,4135,4135,4135,4135,0
|
|
20241115,140100,318799985,4135,4135,4135,4135,0
|
|
20241115,140000,318799985,4135,4135,4135,4135,0
|
|
20241115,135900,318799985,4135,4135,4135,4135,0
|
|
20241115,135800,318799985,4135,4135,4135,4135,2
|
|
20241115,135700,318791715,4130,4130,4130,4130,0
|
|
20241115,135600,318791715,4130,4130,4130,4130,207
|
|
20241115,135500,317936805,4130,4130,4130,4130,1000
|
|
20241115,135400,313806805,4140,4140,4140,4140,1
|
|
20241115,135300,313802665,4130,4115,4130,4115,836
|
|
20241115,135200,310359740,4115,4115,4115,4115,0
|
|
20241115,135100,310359740,4115,4110,4115,4110,324
|
|
20241115,135000,309027785,4110,4110,4110,4110,0
|
|
20241115,134900,309027785,4110,4110,4110,4110,0
|
|
20241115,134800,309027785,4110,4110,4110,4110,0
|
|
20241115,134700,309027785,4110,4110,4110,4110,0
|
|
20241115,134600,309027785,4110,4110,4110,4110,0
|
|
20241115,134500,309027785,4110,4110,4110,4110,0
|
|
20241115,134400,309027785,4110,4110,4110,4110,0
|
|
20241115,134300,309027785,4110,4110,4110,4110,0
|
|
20241115,134200,309027785,4110,4110,4110,4110,0
|
|
20241115,134100,309027785,4110,4110,4110,4110,0
|
|
20241115,134000,309027785,4110,4110,4110,4110,0
|
|
20241115,133900,309027785,4110,4110,4110,4110,0
|
|
20241115,133800,309027785,4110,4110,4110,4110,0
|
|
20241115,133700,309027785,4110,4110,4110,4110,0
|
|
20241115,133600,309027785,4110,4110,4110,4110,0
|
|
20241115,133500,309027785,4110,4110,4110,4110,0
|
|
20241115,133400,309027785,4110,4110,4110,4110,0
|
|
20241115,133300,309027785,4110,4110,4110,4110,0
|
|
20241115,133200,309027785,4110,4110,4110,4110,1
|
|
20241115,133100,309023675,4110,4110,4110,4110,0
|
|
20241115,133000,309023675,4110,4110,4110,4110,0
|
|
20241115,132900,309023675,4110,4110,4110,4110,56
|
|
20241115,132800,308793515,4100,4100,4100,4100,0
|
|
20241115,132700,308793515,4100,4100,4100,4100,0
|
|
20241115,132600,308793515,4100,4100,4100,4100,0
|
|
20241115,132500,308793515,4100,4100,4100,4100,0
|
|
20241115,132400,308793515,4100,4100,4100,4100,0
|
|
20241115,132300,308793515,4100,4100,4100,4100,1800
|
|
20241115,132200,301413515,4100,4100,4100,4100,31
|
|
20241115,132100,301286415,4100,4100,4100,4100,0
|
|
20241115,132000,301286415,4100,4105,4105,4100,200
|
|
20241115,131900,300466265,4110,4110,4110,4110,9
|
|
20241115,131800,300429275,4110,4115,4115,4110,7
|
|
20241115,131700,300400500,4125,4125,4125,4125,15
|
|
20241115,131600,300338625,4130,4140,4140,4130,260
|
|
20241115,131500,299264615,4150,4150,4150,4150,208
|
|
20241115,131400,298401415,4150,4150,4150,4150,0
|
|
20241115,131300,298401415,4150,4150,4150,4150,5
|
|
20241115,131200,298380665,4150,4150,4150,4150,5
|
|
20241115,131100,298359915,4150,4150,4150,4150,0
|
|
20241115,131000,298359915,4150,4160,4160,4150,28
|
|
20241115,130900,298243555,4160,4160,4160,4160,0
|
|
20241115,130800,298243555,4160,4160,4160,4160,140
|
|
20241115,130700,297661155,4160,4160,4160,4160,0
|
|
20241115,130600,297661155,4160,4160,4160,4160,0
|
|
20241115,130500,297661155,4160,4160,4160,4160,0
|
|
20241115,130400,297661155,4160,4160,4160,4160,506
|
|
20241115,130300,295556195,4175,4175,4175,4175,0
|
|
20241115,130200,295556195,4175,4175,4175,4175,0
|
|
20241115,130100,295556195,4175,4175,4175,4175,0
|
|
20241115,130000,295556195,4175,4175,4175,4175,0
|
|
20241115,125900,295556195,4175,4175,4175,4175,36
|
|
20241115,125800,295405895,4155,4155,4155,4155,123
|
|
20241115,125700,294894830,4155,4155,4155,4155,10
|
|
20241115,125600,294853280,4155,4155,4155,4155,100
|
|
20241115,125500,294437780,4170,4170,4170,4170,0
|
|
20241115,125400,294437780,4170,4170,4170,4170,700
|
|
20241115,125300,291518780,4175,4175,4175,4175,10
|
|
20241115,125200,291477030,4175,4170,4175,4170,682
|
|
20241115,125100,288631700,4170,4165,4170,4165,305
|
|
20241115,125000,287360375,4165,4165,4165,4165,0
|
|
20241115,124900,287360375,4165,4160,4165,4160,248
|
|
20241115,124800,286327465,4160,4160,4160,4160,0
|
|
20241115,124700,286327465,4160,4160,4160,4160,4
|
|
20241115,124600,286310825,4145,4145,4145,4145,0
|
|
20241115,124500,286310825,4145,4145,4145,4145,20
|
|
20241115,124400,286227925,4145,4145,4145,4145,5
|
|
20241115,124300,286207200,4145,4155,4155,4145,251
|
|
20241115,124200,285166045,4155,4170,4170,4155,53
|
|
20241115,124100,284945530,4165,4165,4165,4165,229
|
|
20241115,124000,283991745,4155,4135,4160,4135,1533
|
|
20241115,123900,277634065,4130,4130,4130,4130,63
|
|
20241115,123800,277373875,4130,4130,4130,4130,0
|
|
20241115,123700,277373875,4130,4130,4130,4130,116
|
|
20241115,123600,276894795,4130,4115,4130,4115,805
|
|
20241115,123500,273575475,4115,4105,4115,4105,860
|
|
20241115,123400,270042470,4105,4105,4105,4105,0
|
|
20241115,123300,270042470,4105,4105,4105,4105,0
|
|
20241115,123200,270042470,4105,4105,4105,4105,0
|
|
20241115,123100,270042470,4105,4105,4105,4105,0
|
|
20241115,123000,270042470,4105,4105,4105,4105,0
|
|
20241115,122900,270042470,4105,4105,4105,4105,270
|
|
20241115,122800,268934120,4120,4115,4120,4115,24
|
|
20241115,122700,268835320,4100,4100,4100,4100,0
|
|
20241115,122600,268835320,4100,4100,4100,4100,935
|
|
20241115,122500,265001820,4100,4095,4100,4095,1458
|
|
20241115,122400,259025535,4090,4090,4090,4090,448
|
|
20241115,122300,257193215,4090,4090,4090,4090,0
|
|
20241115,122200,257193215,4090,4090,4090,4090,1
|
|
20241115,122100,257189125,4090,4090,4090,4090,0
|
|
20241115,122000,257189125,4090,4085,4090,4085,590
|
|
20241115,121900,254777225,4090,4090,4090,4090,0
|
|
20241115,121800,254777225,4090,4090,4090,4090,1
|
|
20241115,121700,254773135,4090,4090,4090,4090,125
|
|
20241115,121600,254261885,4090,4090,4090,4090,0
|
|
20241115,121500,254261885,4090,4090,4090,4090,270
|
|
20241115,121400,253157585,4090,4090,4090,4090,0
|
|
20241115,121300,253157585,4090,4090,4090,4090,29
|
|
20241115,121200,253038975,4090,4090,4090,4090,0
|
|
20241115,121100,253038975,4090,4090,4090,4090,0
|
|
20241115,121000,253038975,4090,4090,4090,4090,23
|
|
20241115,120900,252944905,4090,4090,4090,4090,0
|
|
20241115,120800,252944905,4090,4090,4090,4090,0
|
|
20241115,120700,252944905,4090,4090,4090,4090,10
|
|
20241115,120600,252904005,4090,4090,4090,4090,1
|
|
20241115,120500,252899915,4090,4090,4090,4090,0
|
|
20241115,120400,252899915,4090,4090,4090,4090,63
|
|
20241115,120300,252642245,4080,4080,4080,4080,0
|
|
20241115,120200,252642245,4080,4080,4080,4080,0
|
|
20241115,120100,252642245,4080,4080,4080,4080,0
|
|
20241115,120000,252642245,4080,4080,4080,4080,2
|
|
20241115,115900,252634085,4080,4080,4080,4080,16
|
|
20241115,115800,252568805,4050,4050,4050,4050,0
|
|
20241115,115700,252568805,4050,4070,4070,4050,1118
|
|
20241115,115600,248019315,4070,4070,4070,4070,88
|
|
20241115,115500,247661155,4070,4070,4070,4070,0
|
|
20241115,115400,247661155,4070,4100,4100,4070,31
|
|
20241115,115300,247534355,4100,4070,4100,4070,33
|
|
20241115,115200,247400015,4100,4100,4100,4100,20
|
|
20241115,115100,247318015,4100,4100,4100,4100,0
|
|
20241115,115000,247318015,4100,4100,4100,4100,0
|
|
20241115,114900,247318015,4100,4095,4100,4095,100
|
|
20241115,114800,246908040,4095,4085,4095,4085,592
|
|
20241115,114700,244484350,4080,4080,4080,4080,24
|
|
20241115,114600,244386430,4085,4085,4085,4085,0
|
|
20241115,114500,244386430,4085,4085,4085,4085,1
|
|
20241115,114400,244382345,4085,4085,4085,4085,0
|
|
20241115,114300,244382345,4085,4070,4085,4070,45
|
|
20241115,114200,244198760,4085,4085,4085,4085,35
|
|
20241115,114100,244055785,4070,4070,4070,4070,0
|
|
20241115,114000,244055785,4070,4070,4070,4070,65
|
|
20241115,113900,243791235,4085,4085,4085,4085,0
|
|
20241115,113800,243791235,4085,4085,4085,4085,23
|
|
20241115,113700,243697280,4070,4070,4070,4070,14
|
|
20241115,113600,243640300,4070,4070,4070,4070,0
|
|
20241115,113500,243640300,4070,4070,4070,4070,14
|
|
20241115,113400,243583320,4085,4085,4085,4085,1
|
|
20241115,113300,243579235,4070,4070,4070,4070,0
|
|
20241115,113200,243579235,4070,4070,4070,4070,0
|
|
20241115,113100,243579235,4070,4070,4070,4070,300
|
|
20241115,113000,242358235,4070,4070,4070,4070,0
|
|
20241115,112900,242358235,4070,4070,4070,4070,0
|
|
20241115,112800,242358235,4070,4070,4070,4070,1
|
|
20241115,112700,242354165,4085,4085,4085,4085,0
|
|
20241115,112600,242354165,4085,4085,4085,4085,0
|
|
20241115,112500,242354165,4085,4085,4085,4085,58
|
|
20241115,112400,242117235,4070,4070,4070,4070,0
|
|
20241115,112300,242117235,4070,4070,4070,4070,5
|
|
20241115,112200,242096885,4075,4075,4075,4075,0
|
|
20241115,112100,242096885,4075,4075,4075,4075,401
|
|
20241115,112000,240462810,4075,4075,4075,4075,0
|
|
20241115,111900,240462810,4075,4075,4075,4075,0
|
|
20241115,111800,240462810,4075,4075,4075,4075,0
|
|
20241115,111700,240462810,4075,4075,4075,4075,0
|
|
20241115,111600,240462810,4075,4075,4075,4075,0
|
|
20241115,111500,240462810,4075,4075,4075,4075,0
|
|
20241115,111400,240462810,4075,4080,4085,4075,171
|
|
20241115,111300,239764885,4070,4070,4070,4070,0
|
|
20241115,111200,239764885,4070,4070,4070,4070,16
|
|
20241115,111100,239699765,4070,4070,4070,4070,0
|
|
20241115,111000,239699765,4070,4070,4070,4070,0
|
|
20241115,110900,239699765,4070,4080,4080,4070,250
|
|
20241115,110800,238679815,4080,4080,4080,4080,0
|
|
20241115,110700,238679815,4080,4080,4080,4080,0
|
|
20241115,110600,238679815,4080,4080,4080,4080,5
|
|
20241115,110500,238659415,4080,4070,4080,4070,52
|
|
20241115,110400,238447765,4070,4080,4080,4070,335
|
|
20241115,110300,237080995,4090,4090,4090,4090,1
|
|
20241115,110200,237076905,4080,4080,4080,4080,0
|
|
20241115,110100,237076905,4080,4085,4085,4080,101
|
|
20241115,110000,236664325,4095,4095,4095,4095,0
|
|
20241115,105900,236664325,4095,4095,4095,4095,58
|
|
20241115,105800,236426815,4100,4100,4100,4100,0
|
|
20241115,105700,236426815,4100,4100,4100,4100,0
|
|
20241115,105600,236426815,4100,4100,4100,4100,0
|
|
20241115,105500,236426815,4100,4095,4100,4095,100
|
|
20241115,105400,236017175,4095,4095,4095,4095,38
|
|
20241115,105300,235861565,4095,4095,4095,4095,130
|
|
20241115,105200,235329215,4090,4090,4090,4090,0
|
|
20241115,105100,235329215,4090,4090,4090,4090,0
|
|
20241115,105000,235329215,4090,4085,4090,4085,502
|
|
20241115,104900,233277545,4085,4070,4085,4070,410
|
|
20241115,104800,231602800,4065,4065,4065,4065,0
|
|
20241115,104700,231602800,4065,4085,4085,4065,126
|
|
20241115,104600,231090545,4070,4070,4070,4070,0
|
|
20241115,104500,231090545,4070,4070,4070,4070,1
|
|
20241115,104400,231086475,4080,4080,4080,4080,271
|
|
20241115,104300,229980795,4090,4085,4100,4085,248
|
|
20241115,104200,228966145,4100,4095,4100,4090,220
|
|
20241115,104100,228064295,4100,4080,4100,4080,2439
|
|
20241115,104000,218087835,4080,4060,4080,4060,697
|
|
20241115,103900,215250865,4060,4060,4060,4060,0
|
|
20241115,103800,215250865,4060,4040,4060,4040,420
|
|
20241115,103700,213550655,4040,4040,4040,4040,10
|
|
20241115,103600,213510255,4040,4040,4040,4040,25
|
|
20241115,103500,213409255,4040,4025,4040,3965,1131
|
|
20241115,103400,208887835,4025,4025,4025,4025,33
|
|
20241115,103300,208755010,4065,4065,4065,4065,0
|
|
20241115,103200,208755010,4065,4065,4065,4065,0
|
|
20241115,103100,208755010,4065,4065,4065,4065,1
|
|
20241115,103000,208750945,4000,4000,4000,4000,0
|
|
20241115,102900,208750945,4000,4000,4000,4000,0
|
|
20241115,102800,208750945,4000,4000,4000,4000,200
|
|
20241115,102700,207950945,4000,4000,4000,4000,0
|
|
20241115,102600,207950945,4000,4090,4090,4000,606
|
|
20241115,102500,205494945,4090,4090,4090,4090,0
|
|
20241115,102400,205494945,4090,4090,4090,4090,653
|
|
20241115,102300,202824175,4090,4025,4090,4025,2626
|
|
20241115,102200,192187305,4010,4020,4020,4010,74
|
|
20241115,102100,191889835,4020,4015,4020,4015,206
|
|
20241115,102000,191061960,4015,4010,4015,4010,426
|
|
20241115,101900,189351620,4010,4010,4010,4010,224
|
|
20241115,101800,188453380,4010,3990,4010,3990,2788
|
|
20241115,101700,177273610,4000,3980,4000,3980,4567
|
|
20241115,101600,159046660,3970,3970,3970,3970,0
|
|
20241115,101500,159046660,3970,3970,3970,3970,30
|
|
20241115,101400,158927560,3970,3970,3970,3970,50
|
|
20241115,101300,158729060,3970,3970,3970,3970,0
|
|
20241115,101200,158729060,3970,3970,3970,3970,699
|
|
20241115,101100,155954030,3965,3965,3965,3965,0
|
|
20241115,101000,155954030,3965,3965,3965,3965,0
|
|
20241115,100900,155954030,3965,3955,3965,3955,713
|
|
20241115,100800,153128430,3945,3945,3945,3945,49
|
|
20241115,100700,152935125,3945,3945,3945,3945,100
|
|
20241115,100600,152540625,3945,3945,3945,3945,376
|
|
20241115,100500,151057305,3945,3945,3945,3945,2
|
|
20241115,100400,151049415,3940,3940,3940,3940,0
|
|
20241115,100300,151049415,3940,3955,3955,3940,10
|
|
20241115,100200,151010000,3955,3955,3955,3955,0
|
|
20241115,100100,151010000,3955,3955,3955,3955,0
|
|
20241115,100000,151010000,3955,3955,3955,3955,130
|
|
20241115,095900,150495850,3940,3940,3940,3940,17
|
|
20241115,095800,150428870,3940,3940,3940,3940,139
|
|
20241115,095700,149881210,3940,3940,3940,3940,1425
|
|
20241115,095600,144266710,3940,3950,3950,3940,9231
|
|
20241115,095500,107888680,3950,3950,3950,3950,58
|
|
20241115,095400,107659580,3950,3950,3950,3950,0
|
|
20241115,095300,107659580,3950,3990,3990,3950,91
|
|
20241115,095200,107299790,3945,3975,3975,3945,4086
|
|
20241115,095100,91127695,3975,3990,3990,3975,60
|
|
20241115,095000,90889180,3980,3985,3985,3980,1077
|
|
20241115,094900,86598335,3990,3990,3990,3990,150
|
|
20241115,094800,85999835,3985,3985,3985,3985,0
|
|
20241115,094700,85999835,3985,3985,3985,3985,0
|
|
20241115,094600,85999835,3985,3985,3985,3985,266
|
|
20241115,094500,84939825,3985,3985,3985,3985,10
|
|
20241115,094400,84899975,3980,3980,3980,3980,473
|
|
20241115,094300,83017435,3980,3980,3980,3980,4
|
|
20241115,094200,83001515,3970,3970,3970,3970,213
|
|
20241115,094100,82155905,3980,3980,3980,3980,200
|
|
20241115,094000,81359905,3985,3985,3985,3985,0
|
|
20241115,093900,81359905,3985,3985,3985,3985,0
|
|
20241115,093800,81359905,3985,3985,3985,3985,198
|
|
20241115,093700,80570875,3990,4010,4010,3990,965
|
|
20241115,093600,76704225,4010,4010,4010,4010,0
|
|
20241115,093500,76704225,4010,4005,4010,4005,335
|
|
20241115,093400,75362375,3995,3995,3995,3990,808
|
|
20241115,093300,72137625,3995,3995,3995,3995,197
|
|
20241115,093200,71350610,4010,4010,4010,4010,5
|
|
20241115,093100,71330560,4005,3980,4005,3965,9072
|
|
20241115,093000,35080255,3980,3980,3980,3980,2
|
|
20241115,092900,35072295,3940,3940,3940,3940,0
|
|
20241115,092800,35072295,3940,3940,3940,3940,0
|
|
20241115,092700,35072295,3940,3940,3940,3940,0
|
|
20241115,092600,35072295,3940,3940,3940,3940,0
|
|
20241115,092500,35072295,3940,3940,3940,3940,13
|
|
20241115,092400,35021075,3940,3995,3995,3940,1101
|
|
20241115,092300,30674560,3985,3980,3985,3980,651
|
|
20241115,092200,28082120,3980,3980,3980,3980,0
|
|
20241115,092100,28082120,3980,3980,3980,3980,7
|
|
20241115,092000,28054260,3980,3980,3980,3980,5
|
|
20241115,091900,28034360,3930,3945,3945,3930,373
|
|
20241115,091800,26563575,3945,3960,3960,3940,469
|
|
20241115,091700,24711530,3960,3960,3960,3960,0
|
|
20241115,091600,24711530,3960,3995,3995,3960,1636
|
|
20241115,091500,18184050,3990,3965,3990,3965,224
|
|
20241115,091400,17295390,3965,3955,3965,3955,687
|
|
20241115,091300,14575665,3925,3930,3930,3920,380
|
|
20241115,091200,13084835,3945,3945,3945,3945,203
|
|
20241115,091100,12284000,3945,3945,3945,3945,8
|
|
20241115,091000,12252440,3945,3915,3945,3910,684
|
|
20241115,090900,9576365,3920,3930,3945,3920,151
|
|
20241115,090800,8983705,3940,3945,3945,3940,162
|
|
20241115,090700,8344740,3950,3955,3955,3950,312
|
|
20241115,090600,7111790,3965,3965,3965,3960,595
|
|
20241115,090500,4753120,3965,3965,3965,3965,100
|
|
20241115,090400,4356620,4000,4000,4000,4000,0
|
|
20241115,090300,4356620,4000,4000,4000,4000,2
|
|
20241115,090200,4348620,4000,3980,4000,3980,304
|
|
20241115,090100,3136300,3950,3950,3950,3950,0
|
|
20241115,090000,3136300,3950,3950,3950,3950,794
|