641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,193800,1303860805,3695,3695,3695,3695,1123
|
|
20241115,193700,1303860805,3695,3695,3695,3695,0
|
|
20241115,193600,1303860805,3695,3695,3695,3695,0
|
|
20241115,193500,1303860805,3695,3695,3695,3695,0
|
|
20241115,193400,1303860805,3695,3695,3695,3695,0
|
|
20241115,193300,1303860805,3695,3695,3695,3695,0
|
|
20241115,193200,1303860805,3695,3695,3695,3695,0
|
|
20241115,193100,1303860805,3695,3695,3695,3695,0
|
|
20241115,193000,1303860805,3695,3695,3695,3695,0
|
|
20241115,192900,1303860805,3695,3695,3695,3695,0
|
|
20241115,192800,1303860805,3695,3695,3695,3695,0
|
|
20241115,192700,1303860805,3695,3695,3695,3695,0
|
|
20241115,192600,1303860805,3695,3695,3695,3695,0
|
|
20241115,192500,1303860805,3695,3695,3695,3695,0
|
|
20241115,192400,1303860805,3695,3695,3695,3695,0
|
|
20241115,192300,1303860805,3695,3695,3695,3695,0
|
|
20241115,192200,1303860805,3695,3695,3695,3695,0
|
|
20241115,192100,1303860805,3695,3695,3695,3695,0
|
|
20241115,192000,1303860805,3695,3695,3695,3695,0
|
|
20241115,191900,1303860805,3695,3695,3695,3695,0
|
|
20241115,191800,1303860805,3695,3695,3695,3695,0
|
|
20241115,191700,1303860805,3695,3695,3695,3695,0
|
|
20241115,191600,1303860805,3695,3695,3695,3695,0
|
|
20241115,191500,1303860805,3695,3695,3695,3695,0
|
|
20241115,191400,1303860805,3695,3695,3695,3695,0
|
|
20241115,191300,1303860805,3695,3695,3695,3695,0
|
|
20241115,191200,1303860805,3695,3695,3695,3695,0
|
|
20241115,191100,1303860805,3695,3695,3695,3695,0
|
|
20241115,191000,1303860805,3695,3695,3695,3695,0
|
|
20241115,190900,1303860805,3695,3695,3695,3695,0
|
|
20241115,190800,1303860805,3695,3695,3695,3695,1123
|
|
20241115,190700,1303860805,3695,3695,3695,3695,0
|
|
20241115,190600,1303860805,3695,3695,3695,3695,0
|
|
20241115,190500,1303860805,3695,3695,3695,3695,0
|
|
20241115,190400,1303860805,3695,3695,3695,3695,0
|
|
20241115,190300,1303860805,3695,3695,3695,3695,0
|
|
20241115,190200,1303860805,3695,3695,3695,3695,0
|
|
20241115,190100,1303860805,3695,3695,3695,3695,0
|
|
20241115,190000,1303860805,3695,3695,3695,3695,0
|
|
20241115,185900,1303860805,3695,3695,3695,3695,0
|
|
20241115,185800,1303860805,3695,3695,3695,3695,0
|
|
20241115,185700,1303860805,3695,3695,3695,3695,0
|
|
20241115,185600,1303860805,3695,3695,3695,3695,0
|
|
20241115,185500,1303860805,3695,3695,3695,3695,0
|
|
20241115,185400,1303860805,3695,3695,3695,3695,0
|
|
20241115,185300,1303860805,3695,3695,3695,3695,0
|
|
20241115,185200,1303860805,3695,3695,3695,3695,0
|
|
20241115,185100,1303860805,3695,3695,3695,3695,0
|
|
20241115,185000,1303860805,3695,3695,3695,3695,0
|
|
20241115,184900,1303860805,3695,3695,3695,3695,0
|
|
20241115,184800,1303860805,3695,3695,3695,3695,0
|
|
20241115,184700,1303860805,3695,3695,3695,3695,0
|
|
20241115,184600,1303860805,3695,3695,3695,3695,0
|
|
20241115,184500,1303860805,3695,3695,3695,3695,0
|
|
20241115,184400,1303860805,3695,3695,3695,3695,0
|
|
20241115,184300,1303860805,3695,3695,3695,3695,0
|
|
20241115,184200,1303860805,3695,3695,3695,3695,0
|
|
20241115,184100,1303860805,3695,3695,3695,3695,0
|
|
20241115,184000,1303860805,3695,3695,3695,3695,0
|
|
20241115,183900,1303860805,3695,3695,3695,3695,0
|
|
20241115,183800,1303860805,3695,3695,3695,3695,1123
|
|
20241115,183700,1303860805,3695,3695,3695,3695,0
|
|
20241115,183600,1303860805,3695,3695,3695,3695,0
|
|
20241115,183500,1303860805,3695,3695,3695,3695,0
|
|
20241115,183400,1303860805,3695,3695,3695,3695,0
|
|
20241115,183300,1303860805,3695,3695,3695,3695,0
|
|
20241115,183200,1303860805,3695,3695,3695,3695,0
|
|
20241115,183100,1303860805,3695,3695,3695,3695,0
|
|
20241115,183000,1303860805,3695,3695,3695,3695,0
|
|
20241115,182900,1303860805,3695,3695,3695,3695,0
|
|
20241115,182800,1303860805,3695,3695,3695,3695,0
|
|
20241115,182700,1303860805,3695,3695,3695,3695,0
|
|
20241115,182600,1303860805,3695,3695,3695,3695,0
|
|
20241115,182500,1303860805,3695,3695,3695,3695,0
|
|
20241115,182400,1303860805,3695,3695,3695,3695,0
|
|
20241115,182300,1303860805,3695,3695,3695,3695,0
|
|
20241115,182200,1303860805,3695,3695,3695,3695,0
|
|
20241115,182100,1303860805,3695,3695,3695,3695,0
|
|
20241115,182000,1303860805,3695,3695,3695,3695,0
|
|
20241115,181900,1303860805,3695,3695,3695,3695,0
|
|
20241115,181800,1303860805,3695,3695,3695,3695,0
|
|
20241115,181700,1303860805,3695,3695,3695,3695,0
|
|
20241115,181600,1303860805,3695,3695,3695,3695,0
|
|
20241115,181500,1303860805,3695,3695,3695,3695,0
|
|
20241115,181400,1303860805,3695,3695,3695,3695,0
|
|
20241115,181300,1303860805,3695,3695,3695,3695,0
|
|
20241115,181200,1303860805,3695,3695,3695,3695,0
|
|
20241115,181100,1303860805,3695,3695,3695,3695,0
|
|
20241115,181000,1303860805,3695,3695,3695,3695,0
|
|
20241115,180900,1303860805,3695,3695,3695,3695,0
|
|
20241115,180800,1303860805,3695,3695,3695,3695,1123
|
|
20241115,180700,1303860805,3695,3695,3695,3695,0
|
|
20241115,180600,1303860805,3695,3695,3695,3695,0
|
|
20241115,180500,1303860805,3695,3695,3695,3695,0
|
|
20241115,180400,1303860805,3695,3695,3695,3695,0
|
|
20241115,180300,1303860805,3695,3695,3695,3695,0
|
|
20241115,180200,1303860805,3695,3695,3695,3695,0
|
|
20241115,180100,1303860805,3695,3695,3695,3695,0
|
|
20241115,180000,1303860805,3695,3695,3695,3695,0
|
|
20241115,175900,1303860805,3695,3695,3695,3695,0
|
|
20241115,175800,1303860805,3695,3695,3695,3695,0
|
|
20241115,175700,1303860805,3695,3695,3695,3695,0
|
|
20241115,175600,1303860805,3695,3695,3695,3695,0
|
|
20241115,175500,1303860805,3695,3695,3695,3695,0
|
|
20241115,175400,1303860805,3695,3695,3695,3695,0
|
|
20241115,175300,1303860805,3695,3695,3695,3695,0
|
|
20241115,175200,1303860805,3695,3695,3695,3695,0
|
|
20241115,175100,1303860805,3695,3695,3695,3695,0
|
|
20241115,175000,1303860805,3695,3695,3695,3695,0
|
|
20241115,174900,1303860805,3695,3695,3695,3695,0
|
|
20241115,174800,1303860805,3695,3695,3695,3695,0
|
|
20241115,174700,1303860805,3695,3695,3695,3695,0
|
|
20241115,174600,1303860805,3695,3695,3695,3695,0
|
|
20241115,174500,1303860805,3695,3695,3695,3695,0
|
|
20241115,174400,1303860805,3695,3695,3695,3695,0
|
|
20241115,174300,1303860805,3695,3695,3695,3695,0
|
|
20241115,174200,1303860805,3695,3695,3695,3695,0
|
|
20241115,174100,1303860805,3695,3695,3695,3695,0
|
|
20241115,174000,1303860805,3695,3695,3695,3695,0
|
|
20241115,173900,1303860805,3695,3695,3695,3695,0
|
|
20241115,173800,1303860805,3695,3695,3695,3695,1123
|
|
20241115,173700,1303860805,3695,3695,3695,3695,0
|
|
20241115,173600,1303860805,3695,3695,3695,3695,0
|
|
20241115,173500,1303860805,3695,3695,3695,3695,0
|
|
20241115,173400,1303860805,3695,3695,3695,3695,0
|
|
20241115,173300,1303860805,3695,3695,3695,3695,0
|
|
20241115,173200,1303860805,3695,3695,3695,3695,0
|
|
20241115,173100,1303860805,3695,3695,3695,3695,0
|
|
20241115,173000,1303860805,3695,3695,3695,3695,0
|
|
20241115,172900,1303860805,3695,3695,3695,3695,0
|
|
20241115,172800,1303860805,3695,3695,3695,3695,0
|
|
20241115,172700,1303860805,3695,3695,3695,3695,0
|
|
20241115,172600,1303860805,3695,3695,3695,3695,0
|
|
20241115,172500,1303860805,3695,3695,3695,3695,0
|
|
20241115,172400,1303860805,3695,3695,3695,3695,0
|
|
20241115,172300,1303860805,3695,3695,3695,3695,0
|
|
20241115,172200,1303860805,3695,3695,3695,3695,0
|
|
20241115,172100,1303860805,3695,3695,3695,3695,0
|
|
20241115,172000,1303860805,3695,3695,3695,3695,0
|
|
20241115,171900,1303860805,3695,3695,3695,3695,0
|
|
20241115,171800,1303860805,3695,3695,3695,3695,0
|
|
20241115,171700,1303860805,3695,3695,3695,3695,0
|
|
20241115,171600,1303860805,3695,3695,3695,3695,0
|
|
20241115,171500,1303860805,3695,3695,3695,3695,0
|
|
20241115,171400,1303860805,3695,3695,3695,3695,0
|
|
20241115,171300,1303860805,3695,3695,3695,3695,0
|
|
20241115,171200,1303860805,3695,3695,3695,3695,0
|
|
20241115,171100,1303860805,3695,3695,3695,3695,0
|
|
20241115,171000,1303860805,3695,3695,3695,3695,0
|
|
20241115,170900,1303860805,3695,3695,3695,3695,0
|
|
20241115,170800,1303860805,3695,3695,3695,3695,1123
|
|
20241115,170700,1303860805,3695,3695,3695,3695,0
|
|
20241115,170600,1303860805,3695,3695,3695,3695,0
|
|
20241115,170500,1303860805,3695,3695,3695,3695,0
|
|
20241115,170400,1303860805,3695,3695,3695,3695,0
|
|
20241115,170300,1303860805,3695,3695,3695,3695,0
|
|
20241115,170200,1303860805,3695,3695,3695,3695,0
|
|
20241115,170100,1303860805,3695,3695,3695,3695,0
|
|
20241115,170000,1303860805,3695,3695,3695,3695,0
|
|
20241115,165900,1303860805,3695,3695,3695,3695,0
|
|
20241115,165800,1303860805,3695,3695,3695,3695,0
|
|
20241115,165700,1303860805,3695,3695,3695,3695,0
|
|
20241115,165600,1303860805,3695,3695,3695,3695,0
|
|
20241115,165500,1303860805,3695,3695,3695,3695,0
|
|
20241115,165400,1303860805,3695,3695,3695,3695,0
|
|
20241115,165300,1303860805,3695,3695,3695,3695,0
|
|
20241115,165200,1303860805,3695,3695,3695,3695,0
|
|
20241115,165100,1303860805,3695,3695,3695,3695,0
|
|
20241115,165000,1303860805,3695,3695,3695,3695,0
|
|
20241115,164900,1303860805,3695,3695,3695,3695,0
|
|
20241115,164800,1303860805,3695,3695,3695,3695,0
|
|
20241115,164700,1303860805,3695,3695,3695,3695,0
|
|
20241115,164600,1303860805,3695,3695,3695,3695,0
|
|
20241115,164500,1303860805,3695,3695,3695,3695,0
|
|
20241115,164400,1303860805,3695,3695,3695,3695,0
|
|
20241115,164300,1303860805,3695,3695,3695,3695,0
|
|
20241115,164200,1303860805,3695,3695,3695,3695,0
|
|
20241115,164100,1303860805,3695,3695,3695,3695,0
|
|
20241115,164000,1303860805,3695,3695,3695,3695,0
|
|
20241115,163900,1303860805,3695,3695,3695,3695,0
|
|
20241115,163800,1303860805,3695,3695,3695,3695,1123
|
|
20241115,163700,1303860805,3695,3695,3695,3695,0
|
|
20241115,163600,1303860805,3695,3695,3695,3695,0
|
|
20241115,163500,1303860805,3695,3695,3695,3695,0
|
|
20241115,163400,1303860805,3695,3695,3695,3695,0
|
|
20241115,163300,1303860805,3695,3695,3695,3695,0
|
|
20241115,163200,1303860805,3695,3695,3695,3695,0
|
|
20241115,163100,1303860805,3695,3695,3695,3695,0
|
|
20241115,163000,1303860805,3695,3695,3695,3695,0
|
|
20241115,162900,1303860805,3695,3695,3695,3695,0
|
|
20241115,162800,1303860805,3695,3695,3695,3695,0
|
|
20241115,162700,1303860805,3695,3695,3695,3695,0
|
|
20241115,162600,1303860805,3695,3695,3695,3695,0
|
|
20241115,162500,1303860805,3695,3695,3695,3695,0
|
|
20241115,162400,1303860805,3695,3695,3695,3695,0
|
|
20241115,162300,1303860805,3695,3695,3695,3695,0
|
|
20241115,162200,1303860805,3695,3695,3695,3695,0
|
|
20241115,162100,1303860805,3695,3695,3695,3695,0
|
|
20241115,162000,1303860805,3695,3695,3695,3695,0
|
|
20241115,161900,1303860805,3695,3695,3695,3695,0
|
|
20241115,161800,1303860805,3695,3695,3695,3695,0
|
|
20241115,161700,1303860805,3695,3695,3695,3695,0
|
|
20241115,161600,1303860805,3695,3695,3695,3695,0
|
|
20241115,161500,1303860805,3695,3695,3695,3695,0
|
|
20241115,161400,1303860805,3695,3695,3695,3695,0
|
|
20241115,161300,1303860805,3695,3695,3695,3695,0
|
|
20241115,161200,1303860805,3695,3695,3695,3695,0
|
|
20241115,161100,1303860805,3695,3695,3695,3695,0
|
|
20241115,161000,1303860805,3695,3695,3695,3695,0
|
|
20241115,160900,1303860805,3695,3695,3695,3695,0
|
|
20241115,160800,1303860805,3695,3695,3695,3695,1123
|
|
20241115,160700,1303860805,3695,3695,3695,3695,0
|
|
20241115,160600,1303860805,3695,3695,3695,3695,0
|
|
20241115,160500,1303860805,3695,3695,3695,3695,0
|
|
20241115,160400,1303860805,3695,3695,3695,3695,0
|
|
20241115,160300,1303860805,3695,3695,3695,3695,0
|
|
20241115,160200,1303860805,3695,3695,3695,3695,0
|
|
20241115,160100,1303860805,3695,3695,3695,3695,0
|
|
20241115,160000,1303860805,3695,3695,3695,3695,0
|
|
20241115,155900,1303860805,3695,3695,3695,3695,0
|
|
20241115,155800,1303860805,3695,3695,3695,3695,0
|
|
20241115,155700,1303860805,3695,3695,3695,3695,0
|
|
20241115,155600,1303860805,3695,3695,3695,3695,0
|
|
20241115,155500,1303860805,3695,3695,3695,3695,0
|
|
20241115,155400,1303860805,3695,3695,3695,3695,0
|
|
20241115,155300,1303860805,3695,3695,3695,3695,0
|
|
20241115,155200,1303860805,3695,3695,3695,3695,0
|
|
20241115,155100,1303860805,3695,3695,3695,3695,0
|
|
20241115,155000,1303860805,3695,3695,3695,3695,0
|
|
20241115,154900,1303860805,3695,3695,3695,3695,0
|
|
20241115,154800,1303860805,3695,3695,3695,3695,0
|
|
20241115,154700,1303860805,3695,3695,3695,3695,0
|
|
20241115,154600,1303860805,3695,3695,3695,3695,0
|
|
20241115,154500,1303860805,3695,3695,3695,3695,0
|
|
20241115,154400,1303860805,3695,3695,3695,3695,0
|
|
20241115,154300,1303860805,3695,3695,3695,3695,0
|
|
20241115,154200,1303860805,3695,3695,3695,3695,0
|
|
20241115,154100,1303860805,3695,3695,3695,3695,0
|
|
20241115,154000,1303860805,3695,3695,3695,3695,0
|
|
20241115,153900,1303860805,3695,3695,3695,3695,0
|
|
20241115,153800,1303860805,3695,3695,3695,3695,1123
|
|
20241115,153700,1303860805,3695,3695,3695,3695,0
|
|
20241115,153600,1303860805,3695,3695,3695,3695,0
|
|
20241115,153500,1303860805,3695,3695,3695,3695,0
|
|
20241115,153400,1303860805,3695,3695,3695,3695,0
|
|
20241115,153300,1303860805,3695,3695,3695,3695,0
|
|
20241115,153200,1303860805,3695,3695,3695,3695,0
|
|
20241115,153100,1303860805,3695,3695,3695,3695,0
|
|
20241115,153000,1303860805,3695,3695,3695,3695,1123
|
|
20241115,152900,1299711320,3715,3715,3715,3715,0
|
|
20241115,152800,1299711320,3715,3715,3715,3715,0
|
|
20241115,152700,1299711320,3715,3715,3715,3715,0
|
|
20241115,152600,1299711320,3715,3715,3715,3715,0
|
|
20241115,152500,1299711320,3715,3715,3715,3715,0
|
|
20241115,152400,1299711320,3715,3715,3715,3715,0
|
|
20241115,152300,1299711320,3715,3715,3715,3715,0
|
|
20241115,152200,1299711320,3715,3715,3715,3715,0
|
|
20241115,152100,1299711320,3715,3715,3715,3715,0
|
|
20241115,152000,1299711320,3715,3715,3715,3715,0
|
|
20241115,151900,1299711320,3715,3700,3715,3700,402
|
|
20241115,151800,1298223905,3715,3705,3715,3700,1641
|
|
20241115,151700,1292141090,3725,3725,3725,3725,0
|
|
20241115,151600,1292141090,3725,3725,3725,3725,0
|
|
20241115,151500,1292141090,3725,3725,3725,3725,0
|
|
20241115,151400,1292141090,3725,3725,3725,3725,1
|
|
20241115,151300,1292137365,3700,3700,3700,3700,2
|
|
20241115,151200,1292129965,3730,3730,3730,3730,1
|
|
20241115,151100,1292126235,3715,3715,3715,3715,525
|
|
20241115,151000,1290175860,3720,3720,3720,3720,193
|
|
20241115,150900,1289457900,3725,3725,3725,3725,475
|
|
20241115,150800,1287688525,3730,3730,3730,3730,0
|
|
20241115,150700,1287688525,3730,3730,3730,3730,1
|
|
20241115,150600,1287684795,3700,3710,3720,3700,6682
|
|
20241115,150500,1262944235,3720,3720,3720,3720,0
|
|
20241115,150400,1262944235,3720,3720,3720,3720,118
|
|
20241115,150300,1262505275,3720,3720,3720,3720,476
|
|
20241115,150200,1260734555,3730,3730,3730,3730,1055
|
|
20241115,150100,1256799405,3730,3730,3730,3730,20
|
|
20241115,150000,1256724805,3730,3730,3730,3730,925
|
|
20241115,145900,1253274555,3730,3730,3730,3730,186
|
|
20241115,145800,1252580775,3735,3735,3735,3735,960
|
|
20241115,145700,1248995175,3745,3745,3745,3745,0
|
|
20241115,145600,1248995175,3745,3745,3745,3745,100
|
|
20241115,145500,1248620675,3720,3720,3720,3720,100
|
|
20241115,145400,1248248675,3720,3730,3730,3720,1200
|
|
20241115,145300,1243784425,3730,3735,3735,3730,500
|
|
20241115,145200,1241919420,3735,3735,3735,3735,500
|
|
20241115,145100,1240051920,3740,3740,3740,3740,0
|
|
20241115,145000,1240051920,3740,3740,3740,3740,1958
|
|
20241115,144900,1232729000,3730,3730,3730,3730,441
|
|
20241115,144800,1231084070,3740,3740,3740,3740,773
|
|
20241115,144700,1228193050,3740,3740,3740,3740,0
|
|
20241115,144600,1228193050,3740,3740,3740,3740,338
|
|
20241115,144500,1226928930,3740,3740,3740,3740,100
|
|
20241115,144400,1226554930,3735,3735,3735,3735,0
|
|
20241115,144300,1226554930,3735,3735,3735,3735,0
|
|
20241115,144200,1226554930,3735,3735,3735,3735,238
|
|
20241115,144100,1225666000,3730,3730,3730,3730,0
|
|
20241115,144000,1225666000,3730,3730,3730,3730,38
|
|
20241115,143900,1225524260,3750,3750,3750,3750,0
|
|
20241115,143800,1225524260,3750,3750,3750,3750,0
|
|
20241115,143700,1225524260,3750,3750,3750,3750,0
|
|
20241115,143600,1225524260,3750,3735,3750,3735,3600
|
|
20241115,143500,1212051800,3720,3720,3720,3720,0
|
|
20241115,143400,1212051800,3720,3720,3720,3720,0
|
|
20241115,143300,1212051800,3720,3720,3720,3720,0
|
|
20241115,143200,1212051800,3720,3720,3720,3720,0
|
|
20241115,143100,1212051800,3720,3720,3720,3720,0
|
|
20241115,143000,1212051800,3720,3720,3720,3720,0
|
|
20241115,142900,1212051800,3720,3720,3720,3720,0
|
|
20241115,142800,1212051800,3720,3720,3720,3720,0
|
|
20241115,142700,1212051800,3720,3720,3720,3720,0
|
|
20241115,142600,1212051800,3720,3720,3720,3720,0
|
|
20241115,142500,1212051800,3720,3720,3720,3720,0
|
|
20241115,142400,1212051800,3720,3720,3720,3720,0
|
|
20241115,142300,1212051800,3720,3720,3720,3720,3000
|
|
20241115,142200,1200891800,3740,3740,3740,3740,0
|
|
20241115,142100,1200891800,3740,3740,3740,3740,0
|
|
20241115,142000,1200891800,3740,3740,3740,3740,0
|
|
20241115,141900,1200891800,3740,3740,3740,3740,0
|
|
20241115,141800,1200891800,3740,3740,3740,3740,0
|
|
20241115,141700,1200891800,3740,3730,3740,3730,1442
|
|
20241115,141600,1195503130,3740,3715,3740,3715,105
|
|
20241115,141500,1195113030,3735,3745,3750,3700,1615
|
|
20241115,141400,1189091890,3740,3740,3740,3740,13
|
|
20241115,141300,1189043270,3740,3740,3740,3740,0
|
|
20241115,141200,1189043270,3740,3740,3740,3740,0
|
|
20241115,141100,1189043270,3740,3740,3740,3740,0
|
|
20241115,141000,1189043270,3740,3740,3740,3740,0
|
|
20241115,140900,1189043270,3740,3740,3740,3740,0
|
|
20241115,140800,1189043270,3740,3740,3740,3740,126
|
|
20241115,140700,1188572030,3750,3750,3750,3750,4
|
|
20241115,140600,1188557030,3750,3750,3750,3750,0
|
|
20241115,140500,1188557030,3750,3750,3750,3750,8
|
|
20241115,140400,1188527030,3745,3745,3745,3745,0
|
|
20241115,140300,1188527030,3745,3745,3745,3745,331
|
|
20241115,140200,1187287435,3740,3740,3740,3740,200
|
|
20241115,140100,1186539435,3745,3745,3745,3745,0
|
|
20241115,140000,1186539435,3745,3745,3745,3745,0
|
|
20241115,135900,1186539435,3745,3745,3745,3745,0
|
|
20241115,135800,1186539435,3745,3745,3745,3745,0
|
|
20241115,135700,1186539435,3745,3745,3745,3745,0
|
|
20241115,135600,1186539435,3745,3745,3745,3745,4
|
|
20241115,135500,1186524455,3745,3745,3745,3745,0
|
|
20241115,135400,1186524455,3745,3745,3745,3745,0
|
|
20241115,135300,1186524455,3745,3740,3745,3740,1426
|
|
20241115,135200,1181190750,3740,3740,3740,3740,647
|
|
20241115,135100,1178770970,3740,3740,3740,3740,0
|
|
20241115,135000,1178770970,3740,3735,3745,3735,1631
|
|
20241115,134900,1172668235,3715,3715,3715,3715,1000
|
|
20241115,134800,1168953235,3715,3715,3715,3715,0
|
|
20241115,134700,1168953235,3715,3715,3715,3715,0
|
|
20241115,134600,1168953235,3715,3715,3715,3715,0
|
|
20241115,134500,1168953235,3715,3715,3715,3715,0
|
|
20241115,134400,1168953235,3715,3715,3715,3715,0
|
|
20241115,134300,1168953235,3715,3715,3715,3715,0
|
|
20241115,134200,1168953235,3715,3720,3720,3715,500
|
|
20241115,134100,1167095230,3720,3720,3720,3720,0
|
|
20241115,134000,1167095230,3720,3720,3720,3720,3
|
|
20241115,133900,1167084070,3740,3735,3740,3735,115
|
|
20241115,133800,1166654095,3720,3720,3720,3720,0
|
|
20241115,133700,1166654095,3720,3720,3720,3720,46
|
|
20241115,133600,1166482975,3720,3720,3720,3720,0
|
|
20241115,133500,1166482975,3720,3720,3720,3720,0
|
|
20241115,133400,1166482975,3720,3720,3720,3720,50
|
|
20241115,133300,1166296975,3715,3715,3715,3715,5
|
|
20241115,133200,1166278400,3715,3715,3715,3715,132
|
|
20241115,133100,1165788020,3690,3690,3690,3690,0
|
|
20241115,133000,1165788020,3690,3690,3690,3690,0
|
|
20241115,132900,1165788020,3690,3695,3695,3690,2900
|
|
20241115,132800,1155082195,3700,3700,3700,3700,0
|
|
20241115,132700,1155082195,3700,3700,3700,3700,0
|
|
20241115,132600,1155082195,3700,3700,3700,3700,13
|
|
20241115,132500,1155034095,3700,3700,3700,3700,8
|
|
20241115,132400,1155004495,3700,3700,3700,3700,430
|
|
20241115,132300,1153413495,3690,3690,3690,3690,0
|
|
20241115,132200,1153413495,3690,3690,3690,3690,0
|
|
20241115,132100,1153413495,3690,3720,3720,3690,6311
|
|
20241115,132000,1130067670,3720,3720,3720,3720,50
|
|
20241115,131900,1129881670,3720,3720,3720,3720,50
|
|
20241115,131800,1129695670,3720,3720,3720,3720,0
|
|
20241115,131700,1129695670,3720,3720,3720,3720,300
|
|
20241115,131600,1128579670,3720,3720,3720,3720,38
|
|
20241115,131500,1128438310,3740,3740,3740,3740,0
|
|
20241115,131400,1128438310,3740,3740,3740,3740,378
|
|
20241115,131300,1127024590,3735,3735,3735,3735,0
|
|
20241115,131200,1127024590,3735,3735,3735,3735,0
|
|
20241115,131100,1127024590,3735,3735,3735,3735,0
|
|
20241115,131000,1127024590,3735,3735,3735,3735,0
|
|
20241115,130900,1127024590,3735,3735,3735,3735,0
|
|
20241115,130800,1127024590,3735,3730,3735,3730,1313
|
|
20241115,130700,1122121740,3735,3735,3735,3735,0
|
|
20241115,130600,1122121740,3735,3735,3735,3735,0
|
|
20241115,130500,1122121740,3735,3735,3735,3735,0
|
|
20241115,130400,1122121740,3735,3735,3735,3735,1
|
|
20241115,130300,1122118005,3735,3735,3735,3735,0
|
|
20241115,130200,1122118005,3735,3730,3735,3730,300
|
|
20241115,130100,1120998385,3735,3735,3735,3735,0
|
|
20241115,130000,1120998385,3735,3735,3735,3735,18
|
|
20241115,125900,1120931155,3735,3735,3735,3735,0
|
|
20241115,125800,1120931155,3735,3735,3735,3735,2000
|
|
20241115,125700,1113461155,3735,3735,3735,3735,0
|
|
20241115,125600,1113461155,3735,3735,3735,3735,0
|
|
20241115,125500,1113461155,3735,3735,3735,3735,133
|
|
20241115,125400,1112964400,3735,3735,3735,3735,8
|
|
20241115,125300,1112934520,3735,3735,3735,3735,0
|
|
20241115,125200,1112934520,3735,3735,3735,3735,100
|
|
20241115,125100,1112561020,3700,3700,3700,3700,0
|
|
20241115,125000,1112561020,3700,3700,3700,3700,0
|
|
20241115,124900,1112561020,3700,3700,3700,3700,405
|
|
20241115,124800,1111062520,3700,3700,3700,3700,0
|
|
20241115,124700,1111062520,3700,3700,3700,3700,0
|
|
20241115,124600,1111062520,3700,3690,3700,3690,3066
|
|
20241115,124500,1099745870,3690,3690,3690,3690,0
|
|
20241115,124400,1099745870,3690,3690,3690,3690,100
|
|
20241115,124300,1099376870,3700,3700,3700,3700,2
|
|
20241115,124200,1099369470,3700,3695,3700,3695,862
|
|
20241115,124100,1096180380,3695,3710,3710,3695,436
|
|
20241115,124000,1094565390,3715,3715,3715,3715,0
|
|
20241115,123900,1094565390,3715,3715,3715,3715,32
|
|
20241115,123800,1094446510,3735,3725,3735,3725,269
|
|
20241115,123700,1093442610,3735,3735,3735,3735,0
|
|
20241115,123600,1093442610,3735,3730,3735,3700,1105
|
|
20241115,123500,1089316110,3730,3670,3730,3670,10383
|
|
20241115,123400,1051148140,3670,3670,3670,3670,1350
|
|
20241115,123300,1046193640,3665,3650,3665,3650,151
|
|
20241115,123200,1045640240,3665,3665,3665,3665,1000
|
|
20241115,123100,1041975240,3670,3665,3670,3665,1620
|
|
20241115,123000,1036030600,3665,3655,3670,3655,6326
|
|
20241115,122900,1012859365,3655,3655,3655,3655,0
|
|
20241115,122800,1012859365,3655,3655,3655,3655,0
|
|
20241115,122700,1012859365,3655,3655,3655,3655,100
|
|
20241115,122600,1012493865,3655,3655,3655,3655,272
|
|
20241115,122500,1011499705,3655,3650,3655,3650,1268
|
|
20241115,122400,1006871175,3650,3650,3650,3650,0
|
|
20241115,122300,1006871175,3650,3650,3650,3650,0
|
|
20241115,122200,1006871175,3650,3650,3650,3650,0
|
|
20241115,122100,1006871175,3650,3650,3650,3650,0
|
|
20241115,122000,1006871175,3650,3645,3650,3645,1098
|
|
20241115,121900,1002868475,3630,3630,3630,3630,540
|
|
20241115,121800,1000908275,3640,3640,3640,3640,6
|
|
20241115,121700,1000886435,3640,3640,3640,3640,100
|
|
20241115,121600,1000522435,3640,3640,3640,3640,398
|
|
20241115,121500,999073715,3640,3640,3640,3640,0
|
|
20241115,121400,999073715,3640,3640,3640,3640,0
|
|
20241115,121300,999073715,3640,3640,3640,3640,0
|
|
20241115,121200,999073715,3640,3640,3640,3640,0
|
|
20241115,121100,999073715,3640,3640,3640,3640,20
|
|
20241115,121000,999000915,3640,3640,3640,3640,0
|
|
20241115,120900,999000915,3640,3640,3640,3640,20
|
|
20241115,120800,998928115,3640,3640,3640,3640,0
|
|
20241115,120700,998928115,3640,3640,3640,3640,10
|
|
20241115,120600,998891715,3640,3640,3640,3640,0
|
|
20241115,120500,998891715,3640,3640,3640,3640,2746
|
|
20241115,120400,988896275,3640,3640,3640,3640,0
|
|
20241115,120300,988896275,3640,3640,3640,3640,0
|
|
20241115,120200,988896275,3640,3635,3640,3635,5005
|
|
20241115,120100,970678155,3640,3640,3640,3640,50
|
|
20241115,120000,970496155,3640,3640,3640,3640,0
|
|
20241115,115900,970496155,3640,3640,3640,3640,14
|
|
20241115,115800,970445195,3640,3640,3640,3640,30
|
|
20241115,115700,970335995,3640,3640,3640,3640,0
|
|
20241115,115600,970335995,3640,3640,3640,3640,241
|
|
20241115,115500,969458755,3635,3635,3635,3635,0
|
|
20241115,115400,969458755,3635,3635,3635,3635,2222
|
|
20241115,115300,961381785,3600,3600,3600,3600,0
|
|
20241115,115200,961381785,3600,3600,3600,3600,0
|
|
20241115,115100,961381785,3600,3600,3600,3600,0
|
|
20241115,115000,961381785,3600,3600,3600,3600,0
|
|
20241115,114900,961381785,3600,3600,3600,3600,0
|
|
20241115,114800,961381785,3600,3635,3635,3600,300
|
|
20241115,114700,960296930,3635,3635,3635,3635,0
|
|
20241115,114600,960296930,3635,3635,3635,3635,1281
|
|
20241115,114500,955640495,3635,3630,3635,3605,5260
|
|
20241115,114400,936530340,3600,3635,3635,3600,990
|
|
20241115,114300,932963140,3635,3630,3635,3630,101
|
|
20241115,114200,932596255,3630,3630,3630,3630,0
|
|
20241115,114100,932596255,3630,3630,3630,3630,50
|
|
20241115,114000,932414755,3630,3630,3630,3630,0
|
|
20241115,113900,932414755,3630,3625,3630,3625,5100
|
|
20241115,113800,913903895,3625,3625,3625,3625,0
|
|
20241115,113700,913903895,3625,3625,3625,3625,1
|
|
20241115,113600,913900270,3620,3600,3620,3600,5466
|
|
20241115,113500,894122115,3600,3600,3600,3600,1
|
|
20241115,113400,894118515,3585,3585,3585,3585,0
|
|
20241115,113300,894118515,3585,3585,3585,3585,0
|
|
20241115,113200,894118515,3585,3585,3585,3585,804
|
|
20241115,113100,891236175,3585,3585,3585,3585,0
|
|
20241115,113000,891236175,3585,3585,3585,3585,0
|
|
20241115,112900,891236175,3585,3585,3585,3585,1074
|
|
20241115,112800,887385885,3580,3580,3580,3580,0
|
|
20241115,112700,887385885,3580,3580,3580,3580,0
|
|
20241115,112600,887385885,3580,3580,3580,3580,0
|
|
20241115,112500,887385885,3580,3580,3580,3580,0
|
|
20241115,112400,887385885,3580,3580,3580,3580,0
|
|
20241115,112300,887385885,3580,3580,3580,3580,200
|
|
20241115,112200,886669885,3575,3575,3575,3575,200
|
|
20241115,112100,885954885,3575,3575,3575,3575,0
|
|
20241115,112000,885954885,3575,3575,3575,3575,0
|
|
20241115,111900,885954885,3575,3575,3575,3575,0
|
|
20241115,111800,885954885,3575,3575,3575,3575,272
|
|
20241115,111700,884982485,3575,3580,3580,3575,2728
|
|
20241115,111600,875224885,3580,3580,3580,3580,1000
|
|
20241115,111500,871644885,3580,3580,3580,3580,0
|
|
20241115,111400,871644885,3580,3585,3585,3580,265
|
|
20241115,111300,870696040,3585,3590,3590,3585,1200
|
|
20241115,111200,866393730,3590,3590,3590,3590,0
|
|
20241115,111100,866393730,3590,3590,3590,3590,8
|
|
20241115,111000,866365010,3600,3600,3600,3600,30
|
|
20241115,110900,866257010,3600,3600,3600,3600,0
|
|
20241115,110800,866257010,3600,3600,3600,3600,816
|
|
20241115,110700,863319410,3605,3605,3605,3605,0
|
|
20241115,110600,863319410,3605,3605,3605,3605,277
|
|
20241115,110500,862320825,3605,3605,3605,3605,577
|
|
20241115,110400,860240740,3605,3605,3605,3605,10
|
|
20241115,110300,860204690,3610,3630,3635,3610,69
|
|
20241115,110200,859954515,3605,3610,3610,3605,1076
|
|
20241115,110100,856073030,3625,3650,3650,3625,3728
|
|
20241115,110000,842533715,3650,3650,3650,3650,30
|
|
20241115,105900,842424215,3640,3630,3640,3630,1404
|
|
20241115,105800,837315455,3615,3615,3615,3615,0
|
|
20241115,105700,837315455,3615,3615,3615,3615,0
|
|
20241115,105600,837315455,3615,3615,3615,3615,0
|
|
20241115,105500,837315455,3615,3615,3615,3615,0
|
|
20241115,105400,837315455,3615,3615,3615,3615,0
|
|
20241115,105300,837315455,3615,3615,3615,3615,0
|
|
20241115,105200,837315455,3615,3615,3615,3615,0
|
|
20241115,105100,837315455,3615,3615,3615,3615,8
|
|
20241115,105000,837286535,3615,3615,3615,3615,0
|
|
20241115,104900,837286535,3615,3615,3615,3615,16
|
|
20241115,104800,837228695,3615,3615,3615,3615,0
|
|
20241115,104700,837228695,3615,3615,3615,3615,0
|
|
20241115,104600,837228695,3615,3615,3615,3615,36
|
|
20241115,104500,837098555,3640,3640,3640,3640,200
|
|
20241115,104400,836370555,3640,3640,3640,3640,0
|
|
20241115,104300,836370555,3640,3640,3640,3635,134
|
|
20241115,104200,835882805,3635,3620,3640,3610,8655
|
|
20241115,104100,804478245,3610,3600,3610,3600,5793
|
|
20241115,104000,783580060,3600,3600,3600,3600,319
|
|
20241115,103900,782431660,3595,3590,3595,3590,1825
|
|
20241115,103800,775876065,3590,3580,3590,3580,394
|
|
20241115,103700,774463955,3570,3570,3570,3570,1020
|
|
20241115,103600,770822555,3570,3570,3570,3570,0
|
|
20241115,103500,770822555,3570,3570,3570,3570,0
|
|
20241115,103400,770822555,3570,3565,3570,3565,208
|
|
20241115,103300,770080855,3565,3565,3565,3565,18
|
|
20241115,103200,770016685,3535,3535,3535,3535,0
|
|
20241115,103100,770016685,3535,3535,3535,3535,1000
|
|
20241115,103000,766481685,3535,3550,3550,3535,5634
|
|
20241115,102900,746552015,3550,3550,3550,3550,500
|
|
20241115,102800,744777015,3550,3555,3560,3550,942
|
|
20241115,102700,741428295,3580,3580,3580,3580,0
|
|
20241115,102600,741428295,3580,3580,3580,3580,0
|
|
20241115,102500,741428295,3580,3580,3580,3580,543
|
|
20241115,102400,739484355,3580,3550,3580,3550,291
|
|
20241115,102300,738451275,3550,3570,3580,3550,3908
|
|
20241115,102200,724498585,3540,3540,3540,3540,0
|
|
20241115,102100,724498585,3540,3540,3540,3540,123
|
|
20241115,102000,724063165,3540,3570,3570,3540,1401
|
|
20241115,101900,719103595,3535,3535,3535,3535,0
|
|
20241115,101800,719103595,3535,3545,3545,3535,1745
|
|
20241115,101700,712926600,3545,3570,3570,3545,153
|
|
20241115,101600,712384140,3570,3575,3575,3545,309
|
|
20241115,101500,711285635,3575,3540,3575,3540,692
|
|
20241115,101400,708829235,3540,3570,3575,3540,710
|
|
20241115,101300,706292320,3540,3540,3540,3540,150
|
|
20241115,101200,705761320,3540,3535,3545,3535,650
|
|
20241115,101100,703461570,3540,3540,3575,3535,2459
|
|
20241115,101000,694751825,3580,3580,3580,3580,0
|
|
20241115,100900,694751825,3580,3545,3580,3535,6139
|
|
20241115,100800,673000885,3595,3540,3595,3540,1001
|
|
20241115,100700,669411180,3560,3550,3560,3545,645
|
|
20241115,100600,667122340,3545,3545,3545,3545,2000
|
|
20241115,100500,660032340,3595,3550,3595,3535,17527
|
|
20241115,100400,597830720,3575,3585,3585,3555,834
|
|
20241115,100300,594864310,3585,3585,3585,3585,18
|
|
20241115,100200,594799780,3595,3585,3595,3550,11202
|
|
20241115,100100,554966915,3570,3570,3570,3570,0
|
|
20241115,100000,554966915,3570,3570,3570,3570,0
|
|
20241115,095900,554966915,3570,3570,3570,3570,0
|
|
20241115,095800,554966915,3570,3575,3575,3570,1209
|
|
20241115,095700,550650775,3570,3600,3600,3570,150
|
|
20241115,095600,550113775,3600,3575,3600,3575,1700
|
|
20241115,095500,544011275,3595,3600,3600,3595,1002
|
|
20241115,095400,540404085,3595,3590,3595,3575,4268
|
|
20241115,095300,525084925,3590,3590,3590,3590,20
|
|
20241115,095200,525013125,3590,3590,3590,3590,100
|
|
20241115,095100,524654125,3590,3575,3590,3575,3024
|
|
20241115,095000,513805545,3580,3580,3580,3580,0
|
|
20241115,094900,513805545,3580,3580,3580,3580,920
|
|
20241115,094800,510511945,3580,3565,3580,3565,304
|
|
20241115,094700,509423685,3590,3590,3590,3590,0
|
|
20241115,094600,509423685,3590,3570,3590,3570,9290
|
|
20241115,094500,476201450,3565,3565,3565,3565,1123
|
|
20241115,094400,472197955,3565,3540,3565,3540,200
|
|
20241115,094300,471487455,3570,3570,3570,3540,322
|
|
20241115,094200,470338490,3570,3570,3570,3570,1
|
|
20241115,094100,470334920,3570,3565,3570,3565,3000
|
|
20241115,094000,459625860,3530,3530,3530,3530,1726
|
|
20241115,093900,453533080,3530,3530,3530,3530,400
|
|
20241115,093800,452121080,3530,3540,3540,3530,1883
|
|
20241115,093700,445463885,3540,3570,3570,3540,362
|
|
20241115,093600,444179195,3570,3540,3570,3540,250
|
|
20241115,093500,443290010,3555,3535,3565,3535,2108
|
|
20241115,093400,435821900,3535,3550,3550,3535,210
|
|
20241115,093300,435076775,3550,3565,3565,3550,27
|
|
20241115,093200,434980910,3570,3580,3580,3520,30527
|
|
20241115,093100,326749265,3600,3600,3600,3600,171
|
|
20241115,093000,326133665,3600,3585,3600,3580,541
|
|
20241115,092900,324196645,3585,3585,3585,3580,842
|
|
20241115,092800,321181285,3580,3600,3600,3580,5441
|
|
20241115,092700,301663870,3600,3635,3640,3600,2056
|
|
20241115,092600,294182145,3635,3595,3635,3590,2438
|
|
20241115,092500,285392190,3600,3625,3625,3600,1909
|
|
20241115,092400,278505890,3625,3625,3625,3620,828
|
|
20241115,092300,275507010,3625,3615,3625,3600,2018
|
|
20241115,092200,268223140,3615,3620,3620,3615,379
|
|
20241115,092100,266851395,3620,3620,3620,3595,2608
|
|
20241115,092000,257451105,3610,3595,3615,3595,1274
|
|
20241115,091900,252858220,3610,3590,3610,3590,461
|
|
20241115,091800,251202010,3595,3595,3595,3595,3000
|
|
20241115,091700,240417010,3610,3610,3610,3575,9608
|
|
20241115,091600,205869190,3610,3650,3650,3610,215
|
|
20241115,091500,205090575,3650,3650,3650,3650,141
|
|
20241115,091400,204575925,3645,3600,3645,3580,2329
|
|
20241115,091300,196159860,3585,3605,3605,3585,6770
|
|
20241115,091200,171821200,3600,3630,3630,3600,5351
|
|
20241115,091100,152521505,3610,3625,3625,3610,1640
|
|
20241115,091000,146595090,3630,3645,3645,3630,2508
|
|
20241115,090900,137467025,3640,3640,3640,3640,4
|
|
20241115,090800,137452465,3665,3665,3665,3665,4775
|
|
20241115,090700,119952090,3640,3645,3660,3640,1522
|
|
20241115,090600,114394175,3640,3655,3655,3640,3480
|
|
20241115,090500,101681975,3655,3630,3655,3630,2002
|
|
20241115,090400,94414665,3635,3645,3645,3635,4000
|
|
20241115,090300,79864665,3645,3650,3665,3615,3390
|
|
20241115,090200,67517100,3645,3660,3690,3645,3688
|
|
20241115,090100,54044985,3685,3700,3700,3660,3811
|
|
20241115,090000,40030090,3750,3665,3750,3665,10879
|