611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,190800,2627874805,3230,3230,3230,3230,8446
|
|
20241104,190700,2627874805,3230,3230,3230,3230,0
|
|
20241104,190600,2627874805,3230,3230,3230,3230,0
|
|
20241104,190500,2627874805,3230,3230,3230,3230,0
|
|
20241104,190400,2627874805,3230,3230,3230,3230,0
|
|
20241104,190300,2627874805,3230,3230,3230,3230,0
|
|
20241104,190200,2627874805,3230,3230,3230,3230,0
|
|
20241104,190100,2627874805,3230,3230,3230,3230,0
|
|
20241104,190000,2627874805,3230,3230,3230,3230,0
|
|
20241104,185900,2627874805,3230,3230,3230,3230,0
|
|
20241104,185800,2627874805,3230,3230,3230,3230,0
|
|
20241104,185700,2627874805,3230,3230,3230,3230,0
|
|
20241104,185600,2627874805,3230,3230,3230,3230,0
|
|
20241104,185500,2627874805,3230,3230,3230,3230,0
|
|
20241104,185400,2627874805,3230,3230,3230,3230,0
|
|
20241104,185300,2627874805,3230,3230,3230,3230,0
|
|
20241104,185200,2627874805,3230,3230,3230,3230,0
|
|
20241104,185100,2627874805,3230,3230,3230,3230,0
|
|
20241104,185000,2627874805,3230,3230,3230,3230,0
|
|
20241104,184900,2627874805,3230,3230,3230,3230,0
|
|
20241104,184800,2627874805,3230,3230,3230,3230,0
|
|
20241104,184700,2627874805,3230,3230,3230,3230,0
|
|
20241104,184600,2627874805,3230,3230,3230,3230,0
|
|
20241104,184500,2627874805,3230,3230,3230,3230,0
|
|
20241104,184400,2627874805,3230,3230,3230,3230,0
|
|
20241104,184300,2627874805,3230,3230,3230,3230,0
|
|
20241104,184200,2627874805,3230,3230,3230,3230,0
|
|
20241104,184100,2627874805,3230,3230,3230,3230,0
|
|
20241104,184000,2627874805,3230,3230,3230,3230,0
|
|
20241104,183900,2627874805,3230,3230,3230,3230,0
|
|
20241104,183800,2627874805,3230,3230,3230,3230,8446
|
|
20241104,183700,2627874805,3230,3230,3230,3230,0
|
|
20241104,183600,2627874805,3230,3230,3230,3230,0
|
|
20241104,183500,2627874805,3230,3230,3230,3230,0
|
|
20241104,183400,2627874805,3230,3230,3230,3230,0
|
|
20241104,183300,2627874805,3230,3230,3230,3230,0
|
|
20241104,183200,2627874805,3230,3230,3230,3230,0
|
|
20241104,183100,2627874805,3230,3230,3230,3230,0
|
|
20241104,183000,2627874805,3230,3230,3230,3230,0
|
|
20241104,182900,2627874805,3230,3230,3230,3230,0
|
|
20241104,182800,2627874805,3230,3230,3230,3230,0
|
|
20241104,182700,2627874805,3230,3230,3230,3230,0
|
|
20241104,182600,2627874805,3230,3230,3230,3230,0
|
|
20241104,182500,2627874805,3230,3230,3230,3230,0
|
|
20241104,182400,2627874805,3230,3230,3230,3230,0
|
|
20241104,182300,2627874805,3230,3230,3230,3230,0
|
|
20241104,182200,2627874805,3230,3230,3230,3230,0
|
|
20241104,182100,2627874805,3230,3230,3230,3230,0
|
|
20241104,182000,2627874805,3230,3230,3230,3230,0
|
|
20241104,181900,2627874805,3230,3230,3230,3230,0
|
|
20241104,181800,2627874805,3230,3230,3230,3230,0
|
|
20241104,181700,2627874805,3230,3230,3230,3230,0
|
|
20241104,181600,2627874805,3230,3230,3230,3230,0
|
|
20241104,181500,2627874805,3230,3230,3230,3230,0
|
|
20241104,181400,2627874805,3230,3230,3230,3230,0
|
|
20241104,181300,2627874805,3230,3230,3230,3230,0
|
|
20241104,181200,2627874805,3230,3230,3230,3230,0
|
|
20241104,181100,2627874805,3230,3230,3230,3230,0
|
|
20241104,181000,2627874805,3230,3230,3230,3230,0
|
|
20241104,180900,2627874805,3230,3230,3230,3230,0
|
|
20241104,180800,2627874805,3230,3230,3230,3230,8446
|
|
20241104,180700,2627874805,3230,3230,3230,3230,0
|
|
20241104,180600,2627874805,3230,3230,3230,3230,0
|
|
20241104,180500,2627874805,3230,3230,3230,3230,0
|
|
20241104,180400,2627874805,3230,3230,3230,3230,0
|
|
20241104,180300,2627874805,3230,3230,3230,3230,0
|
|
20241104,180200,2627874805,3230,3230,3230,3230,0
|
|
20241104,180100,2627874805,3230,3230,3230,3230,0
|
|
20241104,180000,2627874805,3230,3230,3230,3230,0
|
|
20241104,175900,2627874805,3230,3230,3230,3230,0
|
|
20241104,175800,2627874805,3230,3230,3230,3230,0
|
|
20241104,175700,2627874805,3230,3230,3230,3230,0
|
|
20241104,175600,2627874805,3230,3230,3230,3230,0
|
|
20241104,175500,2627874805,3230,3230,3230,3230,0
|
|
20241104,175400,2627874805,3230,3230,3230,3230,0
|
|
20241104,175300,2627874805,3230,3230,3230,3230,0
|
|
20241104,175200,2627874805,3230,3230,3230,3230,0
|
|
20241104,175100,2627874805,3230,3230,3230,3230,0
|
|
20241104,175000,2627874805,3230,3230,3230,3230,0
|
|
20241104,174900,2627874805,3230,3230,3230,3230,0
|
|
20241104,174800,2627874805,3230,3230,3230,3230,0
|
|
20241104,174700,2627874805,3230,3230,3230,3230,0
|
|
20241104,174600,2627874805,3230,3230,3230,3230,0
|
|
20241104,174500,2627874805,3230,3230,3230,3230,0
|
|
20241104,174400,2627874805,3230,3230,3230,3230,0
|
|
20241104,174300,2627874805,3230,3230,3230,3230,0
|
|
20241104,174200,2627874805,3230,3230,3230,3230,0
|
|
20241104,174100,2627874805,3230,3230,3230,3230,0
|
|
20241104,174000,2627874805,3230,3230,3230,3230,0
|
|
20241104,173900,2627874805,3230,3230,3230,3230,0
|
|
20241104,173800,2627874805,3230,3230,3230,3230,8446
|
|
20241104,173700,2627874805,3230,3230,3230,3230,0
|
|
20241104,173600,2627874805,3230,3230,3230,3230,0
|
|
20241104,173500,2627874805,3230,3230,3230,3230,0
|
|
20241104,173400,2627874805,3230,3230,3230,3230,0
|
|
20241104,173300,2627874805,3230,3230,3230,3230,0
|
|
20241104,173200,2627874805,3230,3230,3230,3230,0
|
|
20241104,173100,2627874805,3230,3230,3230,3230,0
|
|
20241104,173000,2627874805,3230,3230,3230,3230,0
|
|
20241104,172900,2627874805,3230,3230,3230,3230,0
|
|
20241104,172800,2627874805,3230,3230,3230,3230,0
|
|
20241104,172700,2627874805,3230,3230,3230,3230,0
|
|
20241104,172600,2627874805,3230,3230,3230,3230,0
|
|
20241104,172500,2627874805,3230,3230,3230,3230,0
|
|
20241104,172400,2627874805,3230,3230,3230,3230,0
|
|
20241104,172300,2627874805,3230,3230,3230,3230,0
|
|
20241104,172200,2627874805,3230,3230,3230,3230,0
|
|
20241104,172100,2627874805,3230,3230,3230,3230,0
|
|
20241104,172000,2627874805,3230,3230,3230,3230,0
|
|
20241104,171900,2627874805,3230,3230,3230,3230,0
|
|
20241104,171800,2627874805,3230,3230,3230,3230,0
|
|
20241104,171700,2627874805,3230,3230,3230,3230,0
|
|
20241104,171600,2627874805,3230,3230,3230,3230,0
|
|
20241104,171500,2627874805,3230,3230,3230,3230,0
|
|
20241104,171400,2627874805,3230,3230,3230,3230,0
|
|
20241104,171300,2627874805,3230,3230,3230,3230,0
|
|
20241104,171200,2627874805,3230,3230,3230,3230,0
|
|
20241104,171100,2627874805,3230,3230,3230,3230,0
|
|
20241104,171000,2627874805,3230,3230,3230,3230,0
|
|
20241104,170900,2627874805,3230,3230,3230,3230,0
|
|
20241104,170800,2627874805,3230,3230,3230,3230,8446
|
|
20241104,170700,2627874805,3230,3230,3230,3230,0
|
|
20241104,170600,2627874805,3230,3230,3230,3230,0
|
|
20241104,170500,2627874805,3230,3230,3230,3230,0
|
|
20241104,170400,2627874805,3230,3230,3230,3230,0
|
|
20241104,170300,2627874805,3230,3230,3230,3230,0
|
|
20241104,170200,2627874805,3230,3230,3230,3230,0
|
|
20241104,170100,2627874805,3230,3230,3230,3230,0
|
|
20241104,170000,2627874805,3230,3230,3230,3230,0
|
|
20241104,165900,2627874805,3230,3230,3230,3230,0
|
|
20241104,165800,2627874805,3230,3230,3230,3230,0
|
|
20241104,165700,2627874805,3230,3230,3230,3230,0
|
|
20241104,165600,2627874805,3230,3230,3230,3230,0
|
|
20241104,165500,2627874805,3230,3230,3230,3230,0
|
|
20241104,165400,2627874805,3230,3230,3230,3230,0
|
|
20241104,165300,2627874805,3230,3230,3230,3230,0
|
|
20241104,165200,2627874805,3230,3230,3230,3230,0
|
|
20241104,165100,2627874805,3230,3230,3230,3230,0
|
|
20241104,165000,2627874805,3230,3230,3230,3230,0
|
|
20241104,164900,2627874805,3230,3230,3230,3230,0
|
|
20241104,164800,2627874805,3230,3230,3230,3230,0
|
|
20241104,164700,2627874805,3230,3230,3230,3230,0
|
|
20241104,164600,2627874805,3230,3230,3230,3230,0
|
|
20241104,164500,2627874805,3230,3230,3230,3230,0
|
|
20241104,164400,2627874805,3230,3230,3230,3230,0
|
|
20241104,164300,2627874805,3230,3230,3230,3230,0
|
|
20241104,164200,2627874805,3230,3230,3230,3230,0
|
|
20241104,164100,2627874805,3230,3230,3230,3230,0
|
|
20241104,164000,2627874805,3230,3230,3230,3230,0
|
|
20241104,163900,2627874805,3230,3230,3230,3230,0
|
|
20241104,163800,2627874805,3230,3230,3230,3230,8446
|
|
20241104,163700,2627874805,3230,3230,3230,3230,0
|
|
20241104,163600,2627874805,3230,3230,3230,3230,0
|
|
20241104,163500,2627874805,3230,3230,3230,3230,0
|
|
20241104,163400,2627874805,3230,3230,3230,3230,0
|
|
20241104,163300,2627874805,3230,3230,3230,3230,0
|
|
20241104,163200,2627874805,3230,3230,3230,3230,0
|
|
20241104,163100,2627874805,3230,3230,3230,3230,0
|
|
20241104,163000,2627874805,3230,3230,3230,3230,0
|
|
20241104,162900,2627874805,3230,3230,3230,3230,0
|
|
20241104,162800,2627874805,3230,3230,3230,3230,0
|
|
20241104,162700,2627874805,3230,3230,3230,3230,0
|
|
20241104,162600,2627874805,3230,3230,3230,3230,0
|
|
20241104,162500,2627874805,3230,3230,3230,3230,0
|
|
20241104,162400,2627874805,3230,3230,3230,3230,0
|
|
20241104,162300,2627874805,3230,3230,3230,3230,0
|
|
20241104,162200,2627874805,3230,3230,3230,3230,0
|
|
20241104,162100,2627874805,3230,3230,3230,3230,0
|
|
20241104,162000,2627874805,3230,3230,3230,3230,0
|
|
20241104,161900,2627874805,3230,3230,3230,3230,0
|
|
20241104,161800,2627874805,3230,3230,3230,3230,0
|
|
20241104,161700,2627874805,3230,3230,3230,3230,0
|
|
20241104,161600,2627874805,3230,3230,3230,3230,0
|
|
20241104,161500,2627874805,3230,3230,3230,3230,0
|
|
20241104,161400,2627874805,3230,3230,3230,3230,0
|
|
20241104,161300,2627874805,3230,3230,3230,3230,0
|
|
20241104,161200,2627874805,3230,3230,3230,3230,0
|
|
20241104,161100,2627874805,3230,3230,3230,3230,0
|
|
20241104,161000,2627874805,3230,3230,3230,3230,0
|
|
20241104,160900,2627874805,3230,3230,3230,3230,0
|
|
20241104,160800,2627874805,3230,3230,3230,3230,8446
|
|
20241104,160700,2627874805,3230,3230,3230,3230,0
|
|
20241104,160600,2627874805,3230,3230,3230,3230,0
|
|
20241104,160500,2627874805,3230,3230,3230,3230,0
|
|
20241104,160400,2627874805,3230,3230,3230,3230,0
|
|
20241104,160300,2627874805,3230,3230,3230,3230,0
|
|
20241104,160200,2627874805,3230,3230,3230,3230,0
|
|
20241104,160100,2627874805,3230,3230,3230,3230,0
|
|
20241104,160000,2627874805,3230,3230,3230,3230,0
|
|
20241104,155900,2627874805,3230,3230,3230,3230,0
|
|
20241104,155800,2627874805,3230,3230,3230,3230,0
|
|
20241104,155700,2627874805,3230,3230,3230,3230,0
|
|
20241104,155600,2627874805,3230,3230,3230,3230,0
|
|
20241104,155500,2627874805,3230,3230,3230,3230,0
|
|
20241104,155400,2627874805,3230,3230,3230,3230,0
|
|
20241104,155300,2627874805,3230,3230,3230,3230,0
|
|
20241104,155200,2627874805,3230,3230,3230,3230,0
|
|
20241104,155100,2627874805,3230,3230,3230,3230,0
|
|
20241104,155000,2627874805,3230,3230,3230,3230,0
|
|
20241104,154900,2627874805,3230,3230,3230,3230,0
|
|
20241104,154800,2627874805,3230,3230,3230,3230,0
|
|
20241104,154700,2627874805,3230,3230,3230,3230,0
|
|
20241104,154600,2627874805,3230,3230,3230,3230,0
|
|
20241104,154500,2627874805,3230,3230,3230,3230,0
|
|
20241104,154400,2627874805,3230,3230,3230,3230,0
|
|
20241104,154300,2627874805,3230,3230,3230,3230,0
|
|
20241104,154200,2627874805,3230,3230,3230,3230,0
|
|
20241104,154100,2627874805,3230,3230,3230,3230,0
|
|
20241104,154000,2627874805,3230,3230,3230,3230,0
|
|
20241104,153900,2627874805,3230,3230,3230,3230,0
|
|
20241104,153800,2627874805,3230,3230,3230,3230,8446
|
|
20241104,153700,2627874805,3230,3230,3230,3230,0
|
|
20241104,153600,2627874805,3230,3230,3230,3230,0
|
|
20241104,153500,2627874805,3230,3230,3230,3230,0
|
|
20241104,153400,2627874805,3230,3230,3230,3230,0
|
|
20241104,153300,2627874805,3230,3230,3230,3230,0
|
|
20241104,153200,2627874805,3230,3230,3230,3230,0
|
|
20241104,153100,2627874805,3230,3230,3230,3230,0
|
|
20241104,153000,2627874805,3230,3230,3230,3230,8446
|
|
20241104,152900,2600594225,3230,3230,3230,3230,0
|
|
20241104,152800,2600594225,3230,3230,3230,3230,0
|
|
20241104,152700,2600594225,3230,3230,3230,3230,0
|
|
20241104,152600,2600594225,3230,3230,3230,3230,0
|
|
20241104,152500,2600594225,3230,3230,3230,3230,0
|
|
20241104,152400,2600594225,3230,3230,3230,3230,0
|
|
20241104,152300,2600594225,3230,3230,3230,3230,0
|
|
20241104,152200,2600594225,3230,3230,3230,3230,0
|
|
20241104,152100,2600594225,3230,3230,3230,3230,0
|
|
20241104,152000,2600594225,3230,3230,3230,3230,0
|
|
20241104,151900,2600594225,3230,3230,3230,3225,5361
|
|
20241104,151800,2583279120,3230,3230,3230,3225,991
|
|
20241104,151700,2580080840,3225,3225,3230,3225,603
|
|
20241104,151600,2578133345,3230,3225,3230,3225,16
|
|
20241104,151500,2578081705,3230,3235,3235,3225,5741
|
|
20241104,151400,2559538810,3235,3235,3235,3235,318
|
|
20241104,151300,2558510080,3230,3230,3235,3230,41
|
|
20241104,151200,2558377635,3230,3235,3235,3230,1051
|
|
20241104,151100,2554982855,3235,3235,3235,3235,20
|
|
20241104,151000,2554918155,3235,3230,3235,3230,1622
|
|
20241104,150900,2549678920,3230,3230,3230,3230,300
|
|
20241104,150800,2548709920,3230,3230,3230,3230,782
|
|
20241104,150700,2546184060,3230,3235,3235,3230,250
|
|
20241104,150600,2545376060,3235,3230,3235,3230,574
|
|
20241104,150500,2543522030,3230,3230,3230,3230,333
|
|
20241104,150400,2542446440,3230,3230,3230,3230,500
|
|
20241104,150300,2540831440,3230,3235,3235,3230,707
|
|
20241104,150200,2538544330,3230,3240,3240,3230,5200
|
|
20241104,150100,2521721765,3240,3240,3240,3235,4348
|
|
20241104,150000,2507635495,3240,3235,3240,3235,2106
|
|
20241104,145900,2500822050,3235,3235,3235,3235,22
|
|
20241104,145800,2500750880,3235,3235,3235,3235,75
|
|
20241104,145700,2500508255,3235,3235,3235,3235,6
|
|
20241104,145600,2500488845,3230,3230,3230,3230,0
|
|
20241104,145500,2500488845,3230,3230,3230,3230,0
|
|
20241104,145400,2500488845,3230,3230,3230,3230,5110
|
|
20241104,145300,2483983545,3230,3230,3230,3230,300
|
|
20241104,145200,2483014545,3230,3230,3230,3230,8
|
|
20241104,145100,2482988705,3230,3230,3230,3230,18
|
|
20241104,145000,2482930565,3225,3225,3225,3225,422
|
|
20241104,144900,2481569615,3230,3230,3230,3230,438
|
|
20241104,144800,2480154875,3230,3230,3230,3230,0
|
|
20241104,144700,2480154875,3230,3230,3230,3230,0
|
|
20241104,144600,2480154875,3230,3230,3230,3230,1
|
|
20241104,144500,2480151645,3230,3230,3230,3230,421
|
|
20241104,144400,2478791815,3225,3225,3225,3225,0
|
|
20241104,144300,2478791815,3225,3225,3225,3225,80
|
|
20241104,144200,2478533815,3230,3230,3230,3230,300
|
|
20241104,144100,2477564815,3230,3230,3230,3230,1011
|
|
20241104,144000,2474299285,3230,3230,3230,3230,486
|
|
20241104,143900,2472729505,3235,3240,3245,3235,17147
|
|
20241104,143800,2417173025,3240,3240,3240,3240,327
|
|
20241104,143700,2416113545,3245,3240,3245,3240,81
|
|
20241104,143600,2415850975,3240,3240,3240,3240,2787
|
|
20241104,143500,2406821095,3240,3240,3240,3240,31
|
|
20241104,143400,2406720655,3240,3240,3240,3240,0
|
|
20241104,143300,2406720655,3240,3240,3240,3240,16
|
|
20241104,143200,2406668815,3240,3240,3240,3240,2064
|
|
20241104,143100,2399981455,3240,3240,3240,3235,8475
|
|
20241104,143000,2372522625,3240,3240,3240,3240,1600
|
|
20241104,142900,2367338625,3240,3240,3245,3240,154
|
|
20241104,142800,2366839645,3250,3240,3250,3240,10025
|
|
20241104,142700,2334358635,3255,3255,3255,3255,10
|
|
20241104,142600,2334326085,3255,3245,3255,3245,171
|
|
20241104,142500,2333770190,3245,3255,3255,3245,20044
|
|
20241104,142400,2268625940,3255,3250,3255,3250,331
|
|
20241104,142300,2267548940,3250,3255,3255,3250,3009
|
|
20241104,142200,2257754690,3255,3255,3255,3255,4055
|
|
20241104,142100,2244555665,3250,3250,3255,3250,324
|
|
20241104,142000,2243502660,3250,3250,3250,3250,538
|
|
20241104,141900,2241754160,3250,3250,3250,3250,300
|
|
20241104,141800,2240779160,3250,3255,3255,3250,550
|
|
20241104,141700,2238991460,3250,3245,3250,3245,15177
|
|
20241104,141600,2189687480,3245,3245,3245,3245,23
|
|
20241104,141500,2189612845,3240,3240,3240,3240,5000
|
|
20241104,141400,2173412845,3240,3240,3240,3240,0
|
|
20241104,141300,2173412845,3240,3240,3240,3240,46
|
|
20241104,141200,2173263805,3240,3240,3240,3240,9
|
|
20241104,141100,2173234645,3245,3245,3245,3245,21
|
|
20241104,141000,2173166500,3225,3245,3245,3225,10001
|
|
20241104,140900,2140863610,3245,3240,3245,3240,10271
|
|
20241104,140800,2107539740,3240,3240,3240,3240,70
|
|
20241104,140700,2107312940,3225,3230,3230,3225,5000
|
|
20241104,140600,2091185720,3225,3240,3240,3225,5036
|
|
20241104,140500,2074936450,3225,3240,3240,3225,6900
|
|
20241104,140400,2052655315,3235,3235,3235,3235,0
|
|
20241104,140300,2052655315,3235,3235,3235,3235,0
|
|
20241104,140200,2052655315,3235,3235,3235,3235,5
|
|
20241104,140100,2052639140,3235,3230,3235,3230,3
|
|
20241104,140000,2052629445,3230,3225,3230,3225,543
|
|
20241104,135900,2050876425,3225,3230,3230,3225,3008
|
|
20241104,135800,2041174075,3230,3235,3235,3230,20
|
|
20241104,135700,2041109380,3235,3235,3235,3235,1000
|
|
20241104,135600,2037874380,3230,3230,3230,3230,700
|
|
20241104,135500,2035613380,3230,3235,3235,3230,1302
|
|
20241104,135400,2031405360,3235,3235,3235,3235,530
|
|
20241104,135300,2029690810,3235,3235,3235,3235,2001
|
|
20241104,135200,2023217575,3230,3230,3230,3230,0
|
|
20241104,135100,2023217575,3230,3230,3230,3230,1585
|
|
20241104,135000,2018098025,3225,3225,3225,3225,546
|
|
20241104,134900,2016337175,3225,3220,3225,3220,1516
|
|
20241104,134800,2011450625,3220,3220,3220,3220,0
|
|
20241104,134700,2011450625,3220,3220,3220,3220,0
|
|
20241104,134600,2011450625,3220,3220,3220,3220,2000
|
|
20241104,134500,2005010625,3225,3225,3225,3225,0
|
|
20241104,134400,2005010625,3225,3225,3225,3225,311
|
|
20241104,134300,2004007650,3215,3220,3220,3215,6206
|
|
20241104,134200,1984042445,3220,3225,3225,3220,203
|
|
20241104,134100,1983388770,3225,3225,3225,3225,246
|
|
20241104,134000,1982595420,3225,3225,3225,3225,1445
|
|
20241104,133900,1977935295,3225,3225,3225,3220,3903
|
|
20241104,133800,1965358265,3225,3225,3225,3225,20
|
|
20241104,133700,1965293765,3225,3225,3225,3225,0
|
|
20241104,133600,1965293765,3225,3225,3225,3225,345
|
|
20241104,133500,1964181140,3225,3230,3230,3225,3888
|
|
20241104,133400,1951642320,3230,3240,3240,3230,5415
|
|
20241104,133300,1934104655,3245,3245,3245,3245,45
|
|
20241104,133200,1933958630,3245,3245,3245,3245,244
|
|
20241104,133100,1933166850,3250,3245,3250,3245,6
|
|
20241104,133000,1933147365,3250,3235,3250,3235,11580
|
|
20241104,132900,1895591910,3240,3240,3240,3240,0
|
|
20241104,132800,1895591910,3240,3235,3240,3235,702
|
|
20241104,132700,1893319560,3220,3235,3235,3220,4
|
|
20241104,132600,1893306665,3215,3215,3215,3215,0
|
|
20241104,132500,1893306665,3215,3220,3220,3215,581
|
|
20241104,132400,1891438130,3220,3220,3220,3220,401
|
|
20241104,132300,1890146910,3215,3220,3220,3215,955
|
|
20241104,132200,1887073950,3220,3220,3220,3220,2600
|
|
20241104,132100,1878701950,3235,3220,3235,3220,2119
|
|
20241104,132000,1871878020,3220,3230,3230,3220,684
|
|
20241104,131900,1869672670,3230,3230,3230,3230,1196
|
|
20241104,131800,1865809590,3230,3230,3230,3230,31
|
|
20241104,131700,1865709460,3235,3235,3235,3235,1299
|
|
20241104,131600,1861507195,3235,3240,3240,3235,510
|
|
20241104,131500,1859855345,3235,3235,3235,3235,101
|
|
20241104,131400,1859528610,3240,3240,3240,3235,1746
|
|
20241104,131300,1853880135,3235,3235,3235,3235,29
|
|
20241104,131200,1853786320,3240,3240,3240,3235,496
|
|
20241104,131100,1852180210,3240,3240,3240,3240,20
|
|
20241104,131000,1852115410,3240,3240,3240,3235,754
|
|
20241104,130900,1849672530,3240,3240,3240,3240,960
|
|
20241104,130800,1846562130,3235,3240,3240,3235,3032
|
|
20241104,130700,1836738605,3245,3230,3245,3230,3568
|
|
20241104,130600,1825198415,3230,3225,3230,3225,1795
|
|
20241104,130500,1819407210,3225,3225,3225,3225,683
|
|
20241104,130400,1817204535,3225,3225,3225,3220,2115
|
|
20241104,130300,1810384660,3220,3220,3220,3220,149
|
|
20241104,130200,1809904880,3210,3210,3210,3210,0
|
|
20241104,130100,1809904880,3210,3205,3210,3205,4200
|
|
20241104,130000,1796423880,3225,3225,3225,3220,311
|
|
20241104,125900,1795421915,3225,3215,3225,3215,9076
|
|
20241104,125800,1766216855,3210,3210,3210,3210,1067
|
|
20241104,125700,1762791785,3200,3205,3205,3200,2000
|
|
20241104,125600,1756391780,3210,3205,3210,3200,1601
|
|
20241104,125500,1751266490,3210,3210,3210,3210,112
|
|
20241104,125400,1750906970,3205,3205,3205,3205,0
|
|
20241104,125300,1750906970,3205,3200,3205,3200,2004
|
|
20241104,125200,1744494150,3210,3200,3210,3200,276
|
|
20241104,125100,1743610810,3210,3210,3210,3210,0
|
|
20241104,125000,1743610810,3210,3210,3210,3200,7585
|
|
20241104,124900,1719325050,3205,3205,3205,3205,403
|
|
20241104,124800,1718033435,3210,3210,3210,3210,390
|
|
20241104,124700,1716781535,3210,3205,3210,3205,311
|
|
20241104,124600,1715783230,3205,3205,3205,3205,0
|
|
20241104,124500,1715783230,3205,3205,3205,3205,0
|
|
20241104,124400,1715783230,3205,3205,3205,3205,0
|
|
20241104,124300,1715783230,3205,3215,3215,3205,996
|
|
20241104,124200,1712589940,3215,3215,3215,3215,5
|
|
20241104,124100,1712573865,3220,3220,3220,3220,200
|
|
20241104,124000,1711929865,3220,3215,3220,3215,817
|
|
20241104,123900,1709300710,3210,3210,3210,3210,200
|
|
20241104,123800,1708658710,3215,3210,3215,3210,315
|
|
20241104,123700,1707647485,3210,3215,3215,3210,2000
|
|
20241104,123600,1701224330,3220,3220,3220,3220,1
|
|
20241104,123500,1701221110,3220,3215,3220,3215,835
|
|
20241104,123400,1698536415,3215,3215,3215,3215,80
|
|
20241104,123300,1698279215,3215,3215,3215,3215,25
|
|
20241104,123200,1698198840,3215,3215,3220,3215,215
|
|
20241104,123100,1697507565,3220,3220,3220,3220,33
|
|
20241104,123000,1697401305,3220,3220,3220,3220,500
|
|
20241104,122900,1695791305,3220,3220,3220,3220,1736
|
|
20241104,122800,1690201385,3220,3220,3220,3215,207
|
|
20241104,122700,1689534900,3220,3220,3220,3220,408
|
|
20241104,122600,1688221140,3215,3215,3215,3215,1
|
|
20241104,122500,1688217925,3215,3215,3215,3215,0
|
|
20241104,122400,1688217925,3215,3215,3215,3215,10005
|
|
20241104,122300,1656051850,3215,3215,3215,3215,0
|
|
20241104,122200,1656051850,3215,3215,3215,3215,0
|
|
20241104,122100,1656051850,3215,3215,3215,3215,0
|
|
20241104,122000,1656051850,3215,3215,3215,3215,0
|
|
20241104,121900,1656051850,3215,3215,3215,3215,45
|
|
20241104,121800,1655907175,3220,3225,3225,3215,851
|
|
20241104,121700,1653170195,3225,3225,3225,3225,3935
|
|
20241104,121600,1640479820,3225,3225,3225,3225,533
|
|
20241104,121500,1638760895,3205,3205,3205,3205,70
|
|
20241104,121400,1638536545,3205,3225,3225,3205,111
|
|
20241104,121300,1638178790,3225,3220,3225,3210,3005
|
|
20241104,121200,1628504715,3220,3210,3220,3210,6800
|
|
20241104,121100,1606646715,3225,3225,3225,3225,202
|
|
20241104,121000,1605995265,3225,3225,3225,3225,683
|
|
20241104,120900,1603792590,3225,3225,3225,3225,3
|
|
20241104,120800,1603782915,3225,3225,3225,3190,16040
|
|
20241104,120700,1552455905,3225,3225,3225,3225,183
|
|
20241104,120600,1551865730,3225,3225,3225,3225,39
|
|
20241104,120500,1551739955,3225,3240,3240,3225,6461
|
|
20241104,120400,1530807065,3240,3240,3240,3240,44
|
|
20241104,120300,1530664505,3245,3245,3250,3240,269
|
|
20241104,120200,1529791990,3240,3245,3245,3240,397
|
|
20241104,120100,1528505705,3245,3245,3245,3245,2191
|
|
20241104,120000,1521395910,3245,3250,3250,3245,2962
|
|
20241104,115900,1511782685,3245,3245,3245,3245,0
|
|
20241104,115800,1511782685,3245,3250,3255,3245,1875
|
|
20241104,115700,1505691100,3245,3245,3245,3240,145
|
|
20241104,115600,1505220600,3245,3250,3250,3245,1040
|
|
20241104,115500,1501845695,3255,3250,3255,3250,2292
|
|
20241104,115400,1494392850,3250,3235,3250,3225,2604
|
|
20241104,115300,1485951575,3235,3215,3235,3215,11455
|
|
20241104,115200,1449029275,3210,3215,3215,3210,281
|
|
20241104,115100,1448126860,3215,3210,3215,3210,1274
|
|
20241104,115000,1444032450,3215,3210,3215,3210,50
|
|
20241104,114900,1443871780,3215,3215,3215,3215,0
|
|
20241104,114800,1443871780,3215,3215,3215,3215,17
|
|
20241104,114700,1443817125,3215,3215,3215,3215,1
|
|
20241104,114600,1443813910,3190,3215,3215,3190,148
|
|
20241104,114500,1443341490,3185,3215,3215,3185,13270
|
|
20241104,114400,1400953425,3215,3215,3215,3215,738
|
|
20241104,114300,1398580755,3215,3215,3215,3215,114
|
|
20241104,114200,1398214245,3215,3215,3215,3215,59
|
|
20241104,114100,1398024560,3215,3215,3215,3215,0
|
|
20241104,114000,1398024560,3215,3215,3215,3215,7
|
|
20241104,113900,1398002055,3215,3215,3215,3215,0
|
|
20241104,113800,1398002055,3215,3215,3215,3215,0
|
|
20241104,113700,1398002055,3215,3215,3215,3215,314
|
|
20241104,113600,1396992545,3210,3210,3210,3210,501
|
|
20241104,113500,1395384335,3200,3200,3200,3200,503
|
|
20241104,113400,1393774735,3200,3200,3200,3200,712
|
|
20241104,113300,1391496335,3215,3215,3215,3215,9
|
|
20241104,113200,1391467400,3215,3200,3215,3200,2902
|
|
20241104,113100,1382180970,3200,3200,3200,3200,500
|
|
20241104,113000,1380580970,3200,3210,3210,3200,5132
|
|
20241104,112900,1364146920,3210,3210,3220,3210,363
|
|
20241104,112800,1362978570,3220,3215,3220,3215,214
|
|
20241104,112700,1362289720,3210,3215,3215,3210,1010
|
|
20241104,112600,1359043780,3215,3215,3215,3215,1272
|
|
20241104,112500,1354954300,3215,3215,3215,3215,1
|
|
20241104,112400,1354951085,3215,3205,3215,3205,17
|
|
20241104,112300,1354896590,3205,3205,3205,3205,415
|
|
20241104,112200,1353566515,3205,3205,3205,3205,0
|
|
20241104,112100,1353566515,3205,3205,3205,3205,4100
|
|
20241104,112000,1340426015,3220,3220,3225,3220,202
|
|
20241104,111900,1339774575,3225,3225,3225,3225,51
|
|
20241104,111800,1339610100,3230,3230,3230,3230,50
|
|
20241104,111700,1339448600,3230,3230,3230,3230,0
|
|
20241104,111600,1339448600,3230,3220,3230,3190,10611
|
|
20241104,111500,1305488180,3220,3220,3220,3220,0
|
|
20241104,111400,1305488180,3220,3230,3230,3220,1015
|
|
20241104,111300,1302209880,3225,3215,3225,3215,3002
|
|
20241104,111200,1292558430,3225,3215,3225,3215,2897
|
|
20241104,111100,1283233795,3200,3200,3200,3200,570
|
|
20241104,111000,1281409795,3200,3210,3210,3200,2002
|
|
20241104,110900,1275000325,3215,3215,3215,3215,1
|
|
20241104,110800,1274997110,3215,3210,3215,3210,986
|
|
20241104,110700,1271831000,3210,3210,3210,3210,816
|
|
20241104,110600,1269211640,3210,3210,3210,3210,733
|
|
20241104,110500,1266858710,3210,3210,3210,3210,0
|
|
20241104,110400,1266858710,3210,3205,3210,3205,838
|
|
20241104,110300,1264171670,3210,3210,3210,3210,1100
|
|
20241104,110200,1260640670,3210,3200,3210,3195,5601
|
|
20241104,110100,1242719270,3200,3205,3205,3200,120
|
|
20241104,110000,1242334700,3205,3205,3205,3205,1220
|
|
20241104,105900,1238424600,3205,3210,3210,3205,510
|
|
20241104,105800,1236790000,3210,3210,3210,3205,528
|
|
20241104,105700,1235095135,3210,3215,3215,3210,1201
|
|
20241104,105600,1231239310,3215,3210,3215,3210,1341
|
|
20241104,105500,1226933795,3210,3215,3215,3210,47
|
|
20241104,105400,1226782905,3210,3210,3210,3210,161
|
|
20241104,105300,1226266095,3210,3210,3215,3210,7696
|
|
20241104,105200,1201561600,3215,3215,3215,3215,0
|
|
20241104,105100,1201561600,3215,3210,3215,3200,3193
|
|
20241104,105000,1191332035,3200,3205,3210,3200,1276
|
|
20241104,104900,1187242975,3210,3210,3210,3210,3
|
|
20241104,104800,1187233345,3200,3210,3210,3200,1209
|
|
20241104,104700,1183362045,3215,3215,3215,3215,3
|
|
20241104,104600,1183352400,3215,3215,3215,3215,2
|
|
20241104,104500,1183345970,3220,3220,3220,3220,0
|
|
20241104,104400,1183345970,3220,3205,3220,3200,7762
|
|
20241104,104300,1158498070,3205,3210,3210,3205,3813
|
|
20241104,104200,1146276215,3210,3220,3220,3210,906
|
|
20241104,104100,1143365805,3220,3225,3225,3220,4067
|
|
20241104,104000,1130269210,3225,3220,3225,3215,4560
|
|
20241104,103900,1115585580,3220,3220,3225,3220,7305
|
|
20241104,103800,1092063475,3225,3225,3225,3225,5
|
|
20241104,103700,1092047350,3225,3230,3230,3225,1133
|
|
20241104,103600,1088393025,3230,3230,3230,3230,1000
|
|
20241104,103500,1085163025,3225,3225,3225,3225,201
|
|
20241104,103400,1084514800,3235,3220,3235,3220,1401
|
|
20241104,103300,1080001815,3220,3220,3220,3220,20
|
|
20241104,103200,1079937415,3220,3220,3220,3220,5
|
|
20241104,103100,1079921315,3220,3220,3220,3220,2055
|
|
20241104,103000,1073304215,3220,3225,3225,3220,299
|
|
20241104,102900,1072341180,3225,3225,3225,3225,1
|
|
20241104,102800,1072337955,3220,3220,3225,3220,315
|
|
20241104,102700,1071323645,3225,3235,3235,3225,1564
|
|
20241104,102600,1066279070,3240,3240,3240,3240,31
|
|
20241104,102500,1066178630,3240,3240,3240,3230,596
|
|
20241104,102400,1064249320,3225,3225,3225,3225,0
|
|
20241104,102300,1064249320,3225,3240,3240,3225,951
|
|
20241104,102200,1061168395,3225,3220,3240,3220,12346
|
|
20241104,102100,1021194530,3220,3215,3220,3215,221
|
|
20241104,102000,1020483965,3210,3205,3215,3205,4218
|
|
20241104,101900,1006955205,3205,3205,3205,3200,994
|
|
20241104,101800,1003769935,3200,3205,3205,3200,7910
|
|
20241104,101700,978457670,3205,3220,3220,3205,889
|
|
20241104,101600,975606480,3220,3220,3220,3220,106
|
|
20241104,101500,975265160,3220,3215,3220,3210,10555
|
|
20241104,101400,941353670,3215,3225,3225,3215,2577
|
|
20241104,101300,933067370,3225,3220,3225,3220,3726
|
|
20241104,101200,921069390,3220,3235,3235,3220,1189
|
|
20241104,101100,917228275,3225,3235,3235,3225,3209
|
|
20241104,101000,906848070,3235,3235,3240,3235,12102
|
|
20241104,100900,867694440,3220,3235,3240,3215,7566
|
|
20241104,100800,843240225,3235,3220,3240,3220,16781
|
|
20241104,100700,789021955,3220,3215,3220,3215,1304
|
|
20241104,100600,784826870,3215,3205,3215,3205,211
|
|
20241104,100500,784149605,3200,3190,3220,3190,27668
|
|
20241104,100400,695674415,3190,3190,3200,3190,1325
|
|
20241104,100300,691445940,3195,3190,3195,3185,2630
|
|
20241104,100200,683051805,3190,3195,3195,3190,2550
|
|
20241104,100100,674916450,3195,3190,3200,3190,2530
|
|
20241104,100000,666838595,3200,3225,3225,3200,7905
|
|
20241104,095900,641411865,3230,3190,3230,3190,4409
|
|
20241104,095800,627218700,3195,3190,3195,3185,5038
|
|
20241104,095700,611172545,3195,3195,3195,3185,4844
|
|
20241104,095600,595713065,3195,3200,3200,3195,12311
|
|
20241104,095500,556349480,3210,3215,3215,3200,8795
|
|
20241104,095400,528164290,3215,3210,3215,3200,4713
|
|
20241104,095300,513049050,3205,3185,3205,3185,6246
|
|
20241104,095200,493046955,3185,3200,3200,3185,2202
|
|
20241104,095100,486011875,3205,3200,3205,3200,2622
|
|
20241104,095000,477615690,3200,3195,3200,3195,3618
|
|
20241104,094900,466050340,3195,3200,3200,3185,1689
|
|
20241104,094800,460656295,3190,3210,3210,3190,1468
|
|
20241104,094700,455959470,3210,3180,3210,3180,6856
|
|
20241104,094600,434057575,3180,3160,3180,3160,756
|
|
20241104,094500,431661700,3165,3155,3165,3135,1181
|
|
20241104,094400,427936070,3150,3145,3150,3140,979
|
|
20241104,094300,424854080,3145,3130,3145,3120,896
|
|
20241104,094200,422044805,3120,3125,3135,3120,1641
|
|
20241104,094100,416918780,3135,3150,3150,3125,17258
|
|
20241104,094000,362797740,3160,3155,3160,3150,600
|
|
20241104,093900,360907515,3155,3150,3165,3150,611
|
|
20241104,093800,358982785,3150,3170,3170,3150,2069
|
|
20241104,093700,352443840,3145,3170,3170,3145,4710
|
|
20241104,093600,337590155,3170,3170,3170,3170,1221
|
|
20241104,093500,333719585,3170,3170,3170,3170,109
|
|
20241104,093400,333374055,3170,3170,3170,3170,64
|
|
20241104,093300,333171175,3170,3170,3170,3170,1
|
|
20241104,093200,333168005,3150,3160,3160,3150,2002
|
|
20241104,093100,326850695,3140,3145,3155,3140,6932
|
|
20241104,093000,305006690,3145,3145,3150,3145,2124
|
|
20241104,092900,298326680,3145,3145,3150,3145,1576
|
|
20241104,092800,293369315,3140,3145,3145,3140,1681
|
|
20241104,092700,288084720,3145,3145,3145,3140,1273
|
|
20241104,092600,284081385,3145,3150,3150,3145,5083
|
|
20241104,092500,268090295,3150,3165,3165,3150,4782
|
|
20241104,092400,253009785,3165,3170,3170,3150,3204
|
|
20241104,092300,242894370,3175,3165,3175,3155,2090
|
|
20241104,092200,236281450,3165,3160,3165,3160,1120
|
|
20241104,092100,232738840,3160,3175,3175,3160,1522
|
|
20241104,092000,227923590,3170,3180,3180,3170,43
|
|
20241104,091900,227786915,3180,3170,3180,3155,2167
|
|
20241104,091800,220935900,3175,3170,3175,3160,1856
|
|
20241104,091700,215059680,3170,3175,3180,3170,2983
|
|
20241104,091600,205600520,3180,3200,3200,3175,7598
|
|
20241104,091500,181307810,3200,3200,3200,3200,1060
|
|
20241104,091400,177915810,3200,3185,3200,3180,3289
|
|
20241104,091300,167419805,3180,3160,3180,3160,224
|
|
20241104,091200,166711655,3160,3160,3160,3140,385
|
|
20241104,091100,165496705,3140,3155,3155,3140,2047
|
|
20241104,091000,159064435,3155,3170,3170,3140,6195
|
|
20241104,090900,139544390,3160,3160,3175,3155,476
|
|
20241104,090800,138040590,3160,3150,3185,3150,421
|
|
20241104,090700,136708165,3170,3150,3175,3140,5979
|
|
20241104,090600,117879460,3150,3170,3170,3150,2681
|
|
20241104,090500,109422645,3170,3195,3195,3160,4112
|
|
20241104,090400,96360500,3195,3190,3195,3190,4249
|
|
20241104,090300,82790460,3195,3170,3200,3170,6833
|
|
20241104,090200,60950485,3170,3145,3170,3135,3088
|
|
20241104,090100,51248710,3155,3170,3175,3140,7461
|
|
20241104,090000,27666510,3170,3155,3170,3155,8766
|