610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,190700,1834234515,3085,3085,3085,3085,9090
|
|
20241105,190600,1834234515,3085,3085,3085,3085,0
|
|
20241105,190500,1834234515,3085,3085,3085,3085,0
|
|
20241105,190400,1834234515,3085,3085,3085,3085,0
|
|
20241105,190300,1834234515,3085,3085,3085,3085,0
|
|
20241105,190200,1834234515,3085,3085,3085,3085,0
|
|
20241105,190100,1834234515,3085,3085,3085,3085,0
|
|
20241105,190000,1834234515,3085,3085,3085,3085,0
|
|
20241105,185900,1834234515,3085,3085,3085,3085,0
|
|
20241105,185800,1834234515,3085,3085,3085,3085,0
|
|
20241105,185700,1834234515,3085,3085,3085,3085,0
|
|
20241105,185600,1834234515,3085,3085,3085,3085,0
|
|
20241105,185500,1834234515,3085,3085,3085,3085,0
|
|
20241105,185400,1834234515,3085,3085,3085,3085,0
|
|
20241105,185300,1834234515,3085,3085,3085,3085,0
|
|
20241105,185200,1834234515,3085,3085,3085,3085,0
|
|
20241105,185100,1834234515,3085,3085,3085,3085,0
|
|
20241105,185000,1834234515,3085,3085,3085,3085,0
|
|
20241105,184900,1834234515,3085,3085,3085,3085,0
|
|
20241105,184800,1834234515,3085,3085,3085,3085,0
|
|
20241105,184700,1834234515,3085,3085,3085,3085,0
|
|
20241105,184600,1834234515,3085,3085,3085,3085,0
|
|
20241105,184500,1834234515,3085,3085,3085,3085,0
|
|
20241105,184400,1834234515,3085,3085,3085,3085,0
|
|
20241105,184300,1834234515,3085,3085,3085,3085,0
|
|
20241105,184200,1834234515,3085,3085,3085,3085,0
|
|
20241105,184100,1834234515,3085,3085,3085,3085,0
|
|
20241105,184000,1834234515,3085,3085,3085,3085,0
|
|
20241105,183900,1834234515,3085,3085,3085,3085,0
|
|
20241105,183800,1834234515,3085,3085,3085,3085,0
|
|
20241105,183700,1834234515,3085,3085,3085,3085,9090
|
|
20241105,183600,1834234515,3085,3085,3085,3085,0
|
|
20241105,183500,1834234515,3085,3085,3085,3085,0
|
|
20241105,183400,1834234515,3085,3085,3085,3085,0
|
|
20241105,183300,1834234515,3085,3085,3085,3085,0
|
|
20241105,183200,1834234515,3085,3085,3085,3085,0
|
|
20241105,183100,1834234515,3085,3085,3085,3085,0
|
|
20241105,183000,1834234515,3085,3085,3085,3085,0
|
|
20241105,182900,1834234515,3085,3085,3085,3085,0
|
|
20241105,182800,1834234515,3085,3085,3085,3085,0
|
|
20241105,182700,1834234515,3085,3085,3085,3085,0
|
|
20241105,182600,1834234515,3085,3085,3085,3085,0
|
|
20241105,182500,1834234515,3085,3085,3085,3085,0
|
|
20241105,182400,1834234515,3085,3085,3085,3085,0
|
|
20241105,182300,1834234515,3085,3085,3085,3085,0
|
|
20241105,182200,1834234515,3085,3085,3085,3085,0
|
|
20241105,182100,1834234515,3085,3085,3085,3085,0
|
|
20241105,182000,1834234515,3085,3085,3085,3085,0
|
|
20241105,181900,1834234515,3085,3085,3085,3085,0
|
|
20241105,181800,1834234515,3085,3085,3085,3085,0
|
|
20241105,181700,1834234515,3085,3085,3085,3085,0
|
|
20241105,181600,1834234515,3085,3085,3085,3085,0
|
|
20241105,181500,1834234515,3085,3085,3085,3085,0
|
|
20241105,181400,1834234515,3085,3085,3085,3085,0
|
|
20241105,181300,1834234515,3085,3085,3085,3085,0
|
|
20241105,181200,1834234515,3085,3085,3085,3085,0
|
|
20241105,181100,1834234515,3085,3085,3085,3085,0
|
|
20241105,181000,1834234515,3085,3085,3085,3085,0
|
|
20241105,180900,1834234515,3085,3085,3085,3085,0
|
|
20241105,180800,1834234515,3085,3085,3085,3085,0
|
|
20241105,180700,1834234515,3085,3085,3085,3085,9090
|
|
20241105,180600,1834234515,3085,3085,3085,3085,0
|
|
20241105,180500,1834234515,3085,3085,3085,3085,0
|
|
20241105,180400,1834234515,3085,3085,3085,3085,0
|
|
20241105,180300,1834234515,3085,3085,3085,3085,0
|
|
20241105,180200,1834234515,3085,3085,3085,3085,0
|
|
20241105,180100,1834234515,3085,3085,3085,3085,0
|
|
20241105,180000,1834234515,3085,3085,3085,3085,0
|
|
20241105,175900,1834234515,3085,3085,3085,3085,0
|
|
20241105,175800,1834234515,3085,3085,3085,3085,0
|
|
20241105,175700,1834234515,3085,3085,3085,3085,0
|
|
20241105,175600,1834234515,3085,3085,3085,3085,0
|
|
20241105,175500,1834234515,3085,3085,3085,3085,0
|
|
20241105,175400,1834234515,3085,3085,3085,3085,0
|
|
20241105,175300,1834234515,3085,3085,3085,3085,0
|
|
20241105,175200,1834234515,3085,3085,3085,3085,0
|
|
20241105,175100,1834234515,3085,3085,3085,3085,0
|
|
20241105,175000,1834234515,3085,3085,3085,3085,0
|
|
20241105,174900,1834234515,3085,3085,3085,3085,0
|
|
20241105,174800,1834234515,3085,3085,3085,3085,0
|
|
20241105,174700,1834234515,3085,3085,3085,3085,0
|
|
20241105,174600,1834234515,3085,3085,3085,3085,0
|
|
20241105,174500,1834234515,3085,3085,3085,3085,0
|
|
20241105,174400,1834234515,3085,3085,3085,3085,0
|
|
20241105,174300,1834234515,3085,3085,3085,3085,0
|
|
20241105,174200,1834234515,3085,3085,3085,3085,0
|
|
20241105,174100,1834234515,3085,3085,3085,3085,0
|
|
20241105,174000,1834234515,3085,3085,3085,3085,0
|
|
20241105,173900,1834234515,3085,3085,3085,3085,0
|
|
20241105,173800,1834234515,3085,3085,3085,3085,0
|
|
20241105,173700,1834234515,3085,3085,3085,3085,9090
|
|
20241105,173600,1834234515,3085,3085,3085,3085,0
|
|
20241105,173500,1834234515,3085,3085,3085,3085,0
|
|
20241105,173400,1834234515,3085,3085,3085,3085,0
|
|
20241105,173300,1834234515,3085,3085,3085,3085,0
|
|
20241105,173200,1834234515,3085,3085,3085,3085,0
|
|
20241105,173100,1834234515,3085,3085,3085,3085,0
|
|
20241105,173000,1834234515,3085,3085,3085,3085,0
|
|
20241105,172900,1834234515,3085,3085,3085,3085,0
|
|
20241105,172800,1834234515,3085,3085,3085,3085,0
|
|
20241105,172700,1834234515,3085,3085,3085,3085,0
|
|
20241105,172600,1834234515,3085,3085,3085,3085,0
|
|
20241105,172500,1834234515,3085,3085,3085,3085,0
|
|
20241105,172400,1834234515,3085,3085,3085,3085,0
|
|
20241105,172300,1834234515,3085,3085,3085,3085,0
|
|
20241105,172200,1834234515,3085,3085,3085,3085,0
|
|
20241105,172100,1834234515,3085,3085,3085,3085,0
|
|
20241105,172000,1834234515,3085,3085,3085,3085,0
|
|
20241105,171900,1834234515,3085,3085,3085,3085,0
|
|
20241105,171800,1834234515,3085,3085,3085,3085,0
|
|
20241105,171700,1834234515,3085,3085,3085,3085,0
|
|
20241105,171600,1834234515,3085,3085,3085,3085,0
|
|
20241105,171500,1834234515,3085,3085,3085,3085,0
|
|
20241105,171400,1834234515,3085,3085,3085,3085,0
|
|
20241105,171300,1834234515,3085,3085,3085,3085,0
|
|
20241105,171200,1834234515,3085,3085,3085,3085,0
|
|
20241105,171100,1834234515,3085,3085,3085,3085,0
|
|
20241105,171000,1834234515,3085,3085,3085,3085,0
|
|
20241105,170900,1834234515,3085,3085,3085,3085,0
|
|
20241105,170800,1834234515,3085,3085,3085,3085,0
|
|
20241105,170700,1834234515,3085,3085,3085,3085,9090
|
|
20241105,170600,1834234515,3085,3085,3085,3085,0
|
|
20241105,170500,1834234515,3085,3085,3085,3085,0
|
|
20241105,170400,1834234515,3085,3085,3085,3085,0
|
|
20241105,170300,1834234515,3085,3085,3085,3085,0
|
|
20241105,170200,1834234515,3085,3085,3085,3085,0
|
|
20241105,170100,1834234515,3085,3085,3085,3085,0
|
|
20241105,170000,1834234515,3085,3085,3085,3085,0
|
|
20241105,165900,1834234515,3085,3085,3085,3085,0
|
|
20241105,165800,1834234515,3085,3085,3085,3085,0
|
|
20241105,165700,1834234515,3085,3085,3085,3085,0
|
|
20241105,165600,1834234515,3085,3085,3085,3085,0
|
|
20241105,165500,1834234515,3085,3085,3085,3085,0
|
|
20241105,165400,1834234515,3085,3085,3085,3085,0
|
|
20241105,165300,1834234515,3085,3085,3085,3085,0
|
|
20241105,165200,1834234515,3085,3085,3085,3085,0
|
|
20241105,165100,1834234515,3085,3085,3085,3085,0
|
|
20241105,165000,1834234515,3085,3085,3085,3085,0
|
|
20241105,164900,1834234515,3085,3085,3085,3085,0
|
|
20241105,164800,1834234515,3085,3085,3085,3085,0
|
|
20241105,164700,1834234515,3085,3085,3085,3085,0
|
|
20241105,164600,1834234515,3085,3085,3085,3085,0
|
|
20241105,164500,1834234515,3085,3085,3085,3085,0
|
|
20241105,164400,1834234515,3085,3085,3085,3085,0
|
|
20241105,164300,1834234515,3085,3085,3085,3085,0
|
|
20241105,164200,1834234515,3085,3085,3085,3085,0
|
|
20241105,164100,1834234515,3085,3085,3085,3085,0
|
|
20241105,164000,1834234515,3085,3085,3085,3085,0
|
|
20241105,163900,1834234515,3085,3085,3085,3085,0
|
|
20241105,163800,1834234515,3085,3085,3085,3085,0
|
|
20241105,163700,1834234515,3085,3085,3085,3085,9090
|
|
20241105,163600,1834234515,3085,3085,3085,3085,0
|
|
20241105,163500,1834234515,3085,3085,3085,3085,0
|
|
20241105,163400,1834234515,3085,3085,3085,3085,0
|
|
20241105,163300,1834234515,3085,3085,3085,3085,0
|
|
20241105,163200,1834234515,3085,3085,3085,3085,0
|
|
20241105,163100,1834234515,3085,3085,3085,3085,0
|
|
20241105,163000,1834234515,3085,3085,3085,3085,0
|
|
20241105,162900,1834234515,3085,3085,3085,3085,0
|
|
20241105,162800,1834234515,3085,3085,3085,3085,0
|
|
20241105,162700,1834234515,3085,3085,3085,3085,0
|
|
20241105,162600,1834234515,3085,3085,3085,3085,0
|
|
20241105,162500,1834234515,3085,3085,3085,3085,0
|
|
20241105,162400,1834234515,3085,3085,3085,3085,0
|
|
20241105,162300,1834234515,3085,3085,3085,3085,0
|
|
20241105,162200,1834234515,3085,3085,3085,3085,0
|
|
20241105,162100,1834234515,3085,3085,3085,3085,0
|
|
20241105,162000,1834234515,3085,3085,3085,3085,0
|
|
20241105,161900,1834234515,3085,3085,3085,3085,0
|
|
20241105,161800,1834234515,3085,3085,3085,3085,0
|
|
20241105,161700,1834234515,3085,3085,3085,3085,0
|
|
20241105,161600,1834234515,3085,3085,3085,3085,0
|
|
20241105,161500,1834234515,3085,3085,3085,3085,0
|
|
20241105,161400,1834234515,3085,3085,3085,3085,0
|
|
20241105,161300,1834234515,3085,3085,3085,3085,0
|
|
20241105,161200,1834234515,3085,3085,3085,3085,0
|
|
20241105,161100,1834234515,3085,3085,3085,3085,0
|
|
20241105,161000,1834234515,3085,3085,3085,3085,0
|
|
20241105,160900,1834234515,3085,3085,3085,3085,0
|
|
20241105,160800,1834234515,3085,3085,3085,3085,0
|
|
20241105,160700,1834234515,3085,3085,3085,3085,9090
|
|
20241105,160600,1834234515,3085,3085,3085,3085,0
|
|
20241105,160500,1834234515,3085,3085,3085,3085,0
|
|
20241105,160400,1834234515,3085,3085,3085,3085,0
|
|
20241105,160300,1834234515,3085,3085,3085,3085,0
|
|
20241105,160200,1834234515,3085,3085,3085,3085,0
|
|
20241105,160100,1834234515,3085,3085,3085,3085,0
|
|
20241105,160000,1834234515,3085,3085,3085,3085,0
|
|
20241105,155900,1834234515,3085,3085,3085,3085,0
|
|
20241105,155800,1834234515,3085,3085,3085,3085,0
|
|
20241105,155700,1834234515,3085,3085,3085,3085,0
|
|
20241105,155600,1834234515,3085,3085,3085,3085,0
|
|
20241105,155500,1834234515,3085,3085,3085,3085,0
|
|
20241105,155400,1834234515,3085,3085,3085,3085,0
|
|
20241105,155300,1834234515,3085,3085,3085,3085,0
|
|
20241105,155200,1834234515,3085,3085,3085,3085,0
|
|
20241105,155100,1834234515,3085,3085,3085,3085,0
|
|
20241105,155000,1834234515,3085,3085,3085,3085,0
|
|
20241105,154900,1834234515,3085,3085,3085,3085,0
|
|
20241105,154800,1834234515,3085,3085,3085,3085,0
|
|
20241105,154700,1834234515,3085,3085,3085,3085,0
|
|
20241105,154600,1834234515,3085,3085,3085,3085,0
|
|
20241105,154500,1834234515,3085,3085,3085,3085,0
|
|
20241105,154400,1834234515,3085,3085,3085,3085,0
|
|
20241105,154300,1834234515,3085,3085,3085,3085,0
|
|
20241105,154200,1834234515,3085,3085,3085,3085,0
|
|
20241105,154100,1834234515,3085,3085,3085,3085,0
|
|
20241105,154000,1834234515,3085,3085,3085,3085,0
|
|
20241105,153900,1834234515,3085,3085,3085,3085,0
|
|
20241105,153800,1834234515,3085,3085,3085,3085,0
|
|
20241105,153700,1834234515,3085,3085,3085,3085,9090
|
|
20241105,153600,1834234515,3085,3085,3085,3085,0
|
|
20241105,153500,1834234515,3085,3085,3085,3085,0
|
|
20241105,153400,1834234515,3085,3085,3085,3085,0
|
|
20241105,153300,1834234515,3085,3085,3085,3085,0
|
|
20241105,153200,1834234515,3085,3085,3085,3085,0
|
|
20241105,153100,1834234515,3085,3085,3085,3085,0
|
|
20241105,153000,1834234515,3085,3085,3085,3085,9090
|
|
20241105,152900,1806191865,3095,3095,3095,3095,0
|
|
20241105,152800,1806191865,3095,3095,3095,3095,0
|
|
20241105,152700,1806191865,3095,3095,3095,3095,0
|
|
20241105,152600,1806191865,3095,3095,3095,3095,0
|
|
20241105,152500,1806191865,3095,3095,3095,3095,0
|
|
20241105,152400,1806191865,3095,3095,3095,3095,0
|
|
20241105,152300,1806191865,3095,3095,3095,3095,0
|
|
20241105,152200,1806191865,3095,3095,3095,3095,0
|
|
20241105,152100,1806191865,3095,3095,3095,3095,0
|
|
20241105,152000,1806191865,3095,3095,3095,3095,0
|
|
20241105,151900,1806191865,3095,3100,3100,3090,6115
|
|
20241105,151800,1787284080,3095,3095,3100,3095,5235
|
|
20241105,151700,1771079340,3095,3105,3105,3095,502
|
|
20241105,151600,1769523145,3105,3105,3105,3105,13
|
|
20241105,151500,1769482780,3100,3100,3100,3100,4705
|
|
20241105,151400,1754897280,3100,3100,3100,3095,2041
|
|
20241105,151300,1748570680,3100,3100,3105,3100,3411
|
|
20241105,151200,1737996550,3100,3100,3100,3100,379
|
|
20241105,151100,1736821650,3100,3100,3100,3100,950
|
|
20241105,151000,1733876650,3100,3100,3105,3100,1184
|
|
20241105,150900,1730206085,3100,3105,3105,3100,736
|
|
20241105,150800,1727921980,3100,3105,3105,3100,613
|
|
20241105,150700,1726021390,3105,3105,3105,3105,1798
|
|
20241105,150600,1720438600,3105,3105,3105,3105,0
|
|
20241105,150500,1720438600,3105,3110,3110,3105,591
|
|
20241105,150400,1718600740,3110,3110,3110,3110,329
|
|
20241105,150300,1717577550,3105,3110,3110,3105,849
|
|
20241105,150200,1714937610,3115,3115,3115,3115,12
|
|
20241105,150100,1714900230,3120,3115,3120,3115,4500
|
|
20241105,150000,1700872540,3110,3105,3110,3105,5717
|
|
20241105,145900,1683099560,3105,3110,3110,3105,226
|
|
20241105,145800,1682396970,3105,3110,3110,3105,929
|
|
20241105,145700,1679507785,3110,3110,3110,3110,408
|
|
20241105,145600,1678238905,3110,3110,3110,3110,11
|
|
20241105,145500,1678204695,3110,3105,3110,3100,4772
|
|
20241105,145400,1663406120,3100,3100,3100,3100,300
|
|
20241105,145300,1662476120,3100,3100,3100,3100,100
|
|
20241105,145200,1662166120,3100,3105,3105,3100,499
|
|
20241105,145100,1660618220,3105,3110,3110,3105,2
|
|
20241105,145000,1660612005,3105,3110,3110,3105,82
|
|
20241105,144900,1660357365,3110,3110,3110,3110,172
|
|
20241105,144800,1659822445,3105,3105,3105,3105,45
|
|
20241105,144700,1659682720,3100,3105,3115,3100,1501
|
|
20241105,144600,1655029355,3100,3105,3115,3100,1907
|
|
20241105,144500,1649103460,3115,3115,3115,3115,100
|
|
20241105,144400,1648791960,3110,3110,3110,3110,854
|
|
20241105,144300,1646136020,3110,3110,3110,3110,25
|
|
20241105,144200,1646058270,3105,3105,3105,3105,0
|
|
20241105,144100,1646058270,3105,3105,3105,3105,1007
|
|
20241105,144000,1642931535,3105,3105,3105,3105,332
|
|
20241105,143900,1641900675,3105,3105,3105,3105,0
|
|
20241105,143800,1641900675,3105,3105,3105,3105,501
|
|
20241105,143700,1640345070,3105,3105,3105,3105,30
|
|
20241105,143600,1640251920,3105,3105,3105,3105,30
|
|
20241105,143500,1640158770,3110,3110,3110,3110,2
|
|
20241105,143400,1640152550,3115,3115,3115,3115,0
|
|
20241105,143300,1640152550,3115,3110,3115,3110,1004
|
|
20241105,143200,1637025190,3115,3115,3115,3115,1
|
|
20241105,143100,1637022075,3105,3110,3110,3105,4252
|
|
20241105,143000,1623799355,3110,3100,3110,3100,697
|
|
20241105,142900,1621636865,3100,3105,3105,3100,676
|
|
20241105,142800,1619541185,3100,3100,3100,3100,1120
|
|
20241105,142700,1616069185,3105,3105,3105,3105,180
|
|
20241105,142600,1615510285,3105,3105,3105,3105,500
|
|
20241105,142500,1613957785,3110,3110,3110,3110,2080
|
|
20241105,142400,1607488985,3100,3110,3110,3100,219
|
|
20241105,142300,1606809905,3100,3105,3105,3100,247
|
|
20241105,142200,1606043955,3100,3100,3100,3100,6
|
|
20241105,142100,1606025355,3095,3095,3095,3095,23015
|
|
20241105,142000,1534793930,3095,3100,3105,3095,2863
|
|
20241105,141900,1525918645,3100,3105,3105,3100,235
|
|
20241105,141800,1525190015,3105,3105,3105,3105,1770
|
|
20241105,141700,1519694165,3110,3115,3115,3110,794
|
|
20241105,141600,1517224815,3115,3115,3115,3115,0
|
|
20241105,141500,1517224815,3115,3105,3115,3105,1078
|
|
20241105,141400,1513869455,3105,3105,3105,3105,0
|
|
20241105,141300,1513869455,3105,3105,3105,3105,2662
|
|
20241105,141200,1505603945,3105,3105,3105,3105,409
|
|
20241105,141100,1504334000,3110,3110,3110,3110,591
|
|
20241105,141000,1502495990,3110,3110,3110,3110,303
|
|
20241105,140900,1501553660,3115,3115,3115,3115,5
|
|
20241105,140800,1501538085,3115,3115,3115,3115,0
|
|
20241105,140700,1501538085,3115,3115,3115,3115,115
|
|
20241105,140600,1501179860,3120,3120,3120,3120,0
|
|
20241105,140500,1501179860,3120,3120,3120,3120,0
|
|
20241105,140400,1501179860,3120,3120,3120,3120,0
|
|
20241105,140300,1501179860,3120,3120,3120,3120,0
|
|
20241105,140200,1501179860,3120,3120,3120,3120,0
|
|
20241105,140100,1501179860,3120,3115,3120,3115,749
|
|
20241105,140000,1498846720,3115,3115,3115,3115,0
|
|
20241105,135900,1498846720,3115,3115,3115,3115,2
|
|
20241105,135800,1498840490,3115,3115,3115,3115,2
|
|
20241105,135700,1498834260,3120,3120,3120,3120,2
|
|
20241105,135600,1498828020,3120,3120,3120,3120,0
|
|
20241105,135500,1498828020,3120,3120,3120,3120,0
|
|
20241105,135400,1498828020,3120,3120,3120,3120,1
|
|
20241105,135300,1498824900,3105,3105,3105,3105,0
|
|
20241105,135200,1498824900,3105,3115,3115,3105,2451
|
|
20241105,135100,1491207235,3120,3120,3120,3120,93
|
|
20241105,135000,1490917075,3120,3125,3125,3120,57
|
|
20241105,134900,1490739075,3120,3110,3120,3110,1004
|
|
20241105,134800,1487607615,3110,3110,3110,3110,277
|
|
20241105,134700,1486746145,3105,3105,3105,3105,0
|
|
20241105,134600,1486746145,3105,3110,3110,3105,120
|
|
20241105,134500,1486373445,3110,3110,3110,3110,0
|
|
20241105,134400,1486373445,3110,3110,3110,3110,5
|
|
20241105,134300,1486357895,3110,3110,3110,3110,0
|
|
20241105,134200,1486357895,3110,3110,3110,3110,496
|
|
20241105,134100,1484815335,3110,3110,3110,3110,2624
|
|
20241105,134000,1476654695,3115,3120,3120,3115,1595
|
|
20241105,133900,1471686120,3120,3120,3120,3120,1
|
|
20241105,133800,1471683000,3115,3115,3115,3115,11
|
|
20241105,133700,1471648735,3120,3120,3120,3120,0
|
|
20241105,133600,1471648735,3120,3120,3120,3120,1
|
|
20241105,133500,1471645615,3120,3120,3120,3120,450
|
|
20241105,133400,1470241615,3115,3115,3115,3115,0
|
|
20241105,133300,1470241615,3115,3115,3115,3115,0
|
|
20241105,133200,1470241615,3115,3115,3115,3115,1000
|
|
20241105,133100,1467126615,3115,3115,3115,3115,0
|
|
20241105,133000,1467126615,3115,3115,3115,3115,2
|
|
20241105,132900,1467120385,3120,3120,3120,3115,160
|
|
20241105,132800,1466621845,3120,3115,3120,3115,2097
|
|
20241105,132700,1460079355,3115,3115,3115,3115,0
|
|
20241105,132600,1460079355,3115,3115,3115,3115,1
|
|
20241105,132500,1460076240,3115,3115,3115,3115,0
|
|
20241105,132400,1460076240,3115,3115,3115,3115,2
|
|
20241105,132300,1460070010,3115,3115,3115,3115,1
|
|
20241105,132200,1460066895,3120,3120,3120,3120,64
|
|
20241105,132100,1459867215,3120,3120,3120,3120,2
|
|
20241105,132000,1459860975,3115,3115,3115,3115,100
|
|
20241105,131900,1459549475,3120,3120,3120,3120,20
|
|
20241105,131800,1459487075,3120,3120,3120,3120,1
|
|
20241105,131700,1459483955,3120,3120,3120,3120,38
|
|
20241105,131600,1459365395,3115,3115,3115,3115,564
|
|
20241105,131500,1457608535,3105,3105,3105,3105,50
|
|
20241105,131400,1457453285,3115,3110,3115,3105,529
|
|
20241105,131300,1455808055,3105,3110,3110,3105,530
|
|
20241105,131200,1454161910,3115,3110,3115,3110,3
|
|
20241105,131100,1454152570,3105,3105,3105,3105,150
|
|
20241105,131000,1453686820,3105,3110,3110,3105,70
|
|
20241105,130900,1453469420,3110,3105,3110,3105,25
|
|
20241105,130800,1453391695,3105,3100,3115,3100,253
|
|
20241105,130700,1452606305,3110,3100,3110,3100,51
|
|
20241105,130600,1452448195,3100,3100,3100,3100,970
|
|
20241105,130500,1449441195,3095,3100,3100,3095,2030
|
|
20241105,130400,1443148345,3100,3100,3100,3100,162
|
|
20241105,130300,1442646145,3100,3100,3100,3100,30
|
|
20241105,130200,1442553145,3100,3100,3100,3095,3563
|
|
20241105,130100,1431514160,3100,3100,3100,3095,223
|
|
20241105,130000,1430823730,3100,3100,3100,3100,1222
|
|
20241105,125900,1427035530,3095,3100,3100,3095,9275
|
|
20241105,125800,1398296855,3100,3100,3105,3100,10303
|
|
20241105,125700,1366357405,3105,3115,3115,3105,2178
|
|
20241105,125600,1359588455,3115,3115,3115,3115,5
|
|
20241105,125500,1359572880,3115,3115,3115,3115,8
|
|
20241105,125400,1359547960,3115,3120,3120,3115,3079
|
|
20241105,125300,1349956440,3120,3120,3120,3120,0
|
|
20241105,125200,1349956440,3120,3120,3120,3120,100
|
|
20241105,125100,1349644440,3120,3120,3120,3120,562
|
|
20241105,125000,1347891000,3115,3115,3115,3115,31
|
|
20241105,124900,1347794435,3115,3115,3115,3115,1
|
|
20241105,124800,1347791320,3120,3105,3120,3105,961
|
|
20241105,124700,1344807400,3105,3105,3105,3105,0
|
|
20241105,124600,1344807400,3105,3120,3120,3105,667
|
|
20241105,124500,1342736350,3105,3105,3105,3105,200
|
|
20241105,124400,1342115350,3105,3105,3105,3105,0
|
|
20241105,124300,1342115350,3105,3105,3105,3105,3050
|
|
20241105,124200,1332645100,3105,3115,3115,3100,10316
|
|
20241105,124100,1300651985,3120,3105,3120,3105,158
|
|
20241105,124000,1300161380,3105,3120,3120,3100,20050
|
|
20241105,123900,1237834170,3120,3120,3120,3120,740
|
|
20241105,123800,1235525370,3120,3125,3130,3120,140
|
|
20241105,123700,1235088060,3125,3125,3125,3125,39
|
|
20241105,123600,1234966185,3130,3130,3130,3130,38
|
|
20241105,123500,1234847245,3115,3115,3115,3115,477
|
|
20241105,123400,1233361390,3115,3130,3130,3115,253
|
|
20241105,123300,1232572235,3130,3115,3130,3115,101
|
|
20241105,123200,1232257605,3115,3115,3115,3115,1080
|
|
20241105,123100,1228893405,3115,3130,3130,3115,41
|
|
20241105,123000,1228765375,3130,3130,3130,3130,1
|
|
20241105,122900,1228762245,3115,3115,3115,3115,10
|
|
20241105,122800,1228731095,3115,3115,3115,3115,33
|
|
20241105,122700,1228628300,3115,3125,3125,3115,331
|
|
20241105,122600,1227593935,3115,3115,3115,3115,130
|
|
20241105,122500,1227188985,3110,3110,3110,3110,0
|
|
20241105,122400,1227188985,3110,3110,3110,3110,0
|
|
20241105,122300,1227188985,3110,3115,3115,3110,1000
|
|
20241105,122200,1224076255,3115,3115,3115,3115,0
|
|
20241105,122100,1224076255,3115,3125,3130,3115,304
|
|
20241105,122000,1223127190,3130,3130,3130,3130,0
|
|
20241105,121900,1223127190,3130,3130,3130,3130,79
|
|
20241105,121800,1222879920,3130,3130,3130,3130,983
|
|
20241105,121700,1219803130,3130,3130,3130,3130,118
|
|
20241105,121600,1219433790,3105,3130,3130,3105,6964
|
|
20241105,121500,1197785430,3130,3140,3140,3130,53
|
|
20241105,121400,1197619530,3140,3140,3140,3140,90
|
|
20241105,121300,1197336930,3130,3135,3135,3130,611
|
|
20241105,121200,1195424195,3140,3140,3140,3140,0
|
|
20241105,121100,1195424195,3140,3125,3140,3125,131
|
|
20241105,121000,1195013350,3135,3135,3135,3135,0
|
|
20241105,120900,1195013350,3135,3135,3135,3135,429
|
|
20241105,120800,1193668435,3135,3115,3135,3115,61
|
|
20241105,120700,1193478400,3110,3115,3115,3110,1700
|
|
20241105,120600,1188186700,3115,3115,3115,3115,536
|
|
20241105,120500,1186517060,3120,3140,3140,3120,2480
|
|
20241105,120400,1178776940,3140,3140,3140,3140,1
|
|
20241105,120300,1178773800,3140,3140,3140,3140,2
|
|
20241105,120200,1178767520,3140,3140,3140,3130,382
|
|
20241105,120100,1177571730,3140,3140,3140,3140,5
|
|
20241105,120000,1177556030,3130,3130,3135,3130,622
|
|
20241105,115900,1175609070,3130,3125,3130,3125,71
|
|
20241105,115800,1175387095,3125,3125,3125,3125,2
|
|
20241105,115700,1175380845,3120,3120,3120,3120,665
|
|
20241105,115600,1173306045,3120,3120,3120,3120,136
|
|
20241105,115500,1172881725,3120,3120,3120,3120,20
|
|
20241105,115400,1172819325,3120,3120,3120,3120,350
|
|
20241105,115300,1171727325,3120,3120,3120,3120,0
|
|
20241105,115200,1171727325,3120,3120,3120,3120,353
|
|
20241105,115100,1170625965,3120,3120,3120,3120,12
|
|
20241105,115000,1170588525,3120,3120,3120,3120,198
|
|
20241105,114900,1169970765,3130,3130,3130,3130,32
|
|
20241105,114800,1169870605,3130,3130,3130,3130,17
|
|
20241105,114700,1169817395,3130,3130,3130,3130,296
|
|
20241105,114600,1168890915,3130,3130,3130,3130,3
|
|
20241105,114500,1168881525,3125,3125,3125,3125,0
|
|
20241105,114400,1168881525,3125,3125,3125,3125,0
|
|
20241105,114300,1168881525,3125,3120,3125,3120,552
|
|
20241105,114200,1167159275,3120,3120,3120,3120,370
|
|
20241105,114100,1166004875,3120,3120,3120,3120,12
|
|
20241105,114000,1165967435,3115,3110,3115,3110,80
|
|
20241105,113900,1165718535,3110,3110,3120,3110,2056
|
|
20241105,113800,1159323875,3110,3115,3115,3110,540
|
|
20241105,113700,1157641875,3115,3120,3120,3115,1595
|
|
20241105,113600,1152665575,3120,3125,3125,3120,105
|
|
20241105,113500,1152337720,3120,3120,3120,3120,146
|
|
20241105,113400,1151882200,3125,3125,3125,3125,2
|
|
20241105,113300,1151875950,3125,3125,3125,3125,4063
|
|
20241105,113200,1139179075,3120,3120,3120,3120,33
|
|
20241105,113100,1139076115,3120,3120,3120,3120,887
|
|
20241105,113000,1136308675,3120,3120,3120,3120,40
|
|
20241105,112900,1136183875,3120,3115,3120,3115,1624
|
|
20241105,112800,1131124225,3115,3115,3115,3115,1500
|
|
20241105,112700,1126451725,3115,3120,3120,3115,1362
|
|
20241105,112600,1122208970,3120,3115,3120,3115,54
|
|
20241105,112500,1122040740,3120,3120,3120,3120,500
|
|
20241105,112400,1120480740,3120,3120,3125,3120,10022
|
|
20241105,112300,1089212025,3120,3130,3130,3120,1548
|
|
20241105,112200,1084379320,3125,3125,3125,3125,40
|
|
20241105,112100,1084254320,3125,3125,3140,3125,216
|
|
20241105,112000,1083576845,3125,3125,3125,3125,728
|
|
20241105,111900,1081301845,3140,3140,3140,3140,0
|
|
20241105,111800,1081301845,3140,3125,3140,3120,5615
|
|
20241105,111700,1063714725,3125,3140,3140,3125,15
|
|
20241105,111600,1063667775,3125,3125,3125,3125,0
|
|
20241105,111500,1063667775,3125,3125,3125,3125,812
|
|
20241105,111400,1061130275,3125,3130,3130,3125,1395
|
|
20241105,111300,1056766020,3130,3130,3130,3130,20
|
|
20241105,111200,1056703420,3130,3135,3135,3130,4061
|
|
20241105,111100,1043972285,3135,3130,3135,3130,51
|
|
20241105,111000,1043812545,3130,3130,3130,3130,1
|
|
20241105,110900,1043809415,3130,3130,3130,3130,375
|
|
20241105,110800,1042635665,3130,3130,3130,3130,105
|
|
20241105,110700,1042307015,3130,3130,3130,3130,20
|
|
20241105,110600,1042244415,3125,3125,3125,3125,178
|
|
20241105,110500,1041688165,3130,3135,3135,3130,150
|
|
20241105,110400,1041218165,3135,3135,3135,3135,42
|
|
20241105,110300,1041086495,3135,3125,3135,3125,255
|
|
20241105,110200,1040288570,3125,3135,3135,3125,64
|
|
20241105,110100,1040087960,3135,3135,3135,3135,0
|
|
20241105,110000,1040087960,3135,3130,3135,3130,640
|
|
20241105,105900,1038084755,3135,3135,3135,3130,386
|
|
20241105,105800,1036874945,3135,3120,3135,3120,488
|
|
20241105,105700,1035347560,3120,3120,3130,3120,80
|
|
20241105,105600,1035097610,3120,3120,3120,3120,30
|
|
20241105,105500,1035004010,3130,3120,3130,3120,513
|
|
20241105,105400,1033403230,3130,3110,3130,3110,4790
|
|
20241105,105300,1018460765,3110,3110,3110,3110,30
|
|
20241105,105200,1018367465,3110,3115,3115,3105,299
|
|
20241105,105100,1017437555,3105,3105,3105,3105,0
|
|
20241105,105000,1017437555,3105,3115,3115,3105,2618
|
|
20241105,104900,1009305265,3115,3110,3140,3110,798
|
|
20241105,104800,1006804005,3110,3110,3110,3110,20
|
|
20241105,104700,1006741805,3110,3115,3115,3105,1035
|
|
20241105,104600,1003526250,3115,3115,3115,3115,84
|
|
20241105,104500,1003264590,3115,3115,3115,3115,20
|
|
20241105,104400,1003202290,3115,3110,3115,3100,1275
|
|
20241105,104300,999240520,3110,3105,3110,3100,2827
|
|
20241105,104200,990469930,3105,3105,3105,3105,961
|
|
20241105,104100,987486025,3105,3105,3105,3105,1889
|
|
20241105,104000,981620680,3105,3100,3105,3100,2574
|
|
20241105,103900,973628815,3105,3100,3105,3100,356
|
|
20241105,103800,972523535,3105,3105,3105,3105,2117
|
|
20241105,103700,965950250,3105,3105,3105,3105,0
|
|
20241105,103600,965950250,3105,3105,3105,3105,223
|
|
20241105,103500,965257835,3105,3110,3110,3105,705
|
|
20241105,103400,963068095,3110,3110,3110,3110,20
|
|
20241105,103300,963005895,3115,3110,3115,3110,81
|
|
20241105,103200,962753610,3105,3110,3110,3105,1175
|
|
20241105,103100,959099760,3110,3110,3110,3110,800
|
|
20241105,103000,956611760,3105,3105,3110,3105,8225
|
|
20241105,102900,931033560,3105,3100,3105,3100,358
|
|
20241105,102800,929922120,3105,3105,3105,3100,11081
|
|
20241105,102700,895568265,3105,3105,3105,3105,335
|
|
20241105,102600,894528090,3105,3110,3110,3100,1315
|
|
20241105,102500,890449645,3100,3110,3115,3100,36262
|
|
20241105,102400,777990195,3110,3110,3110,3110,457
|
|
20241105,102300,776568925,3110,3110,3115,3110,208
|
|
20241105,102200,775921545,3110,3115,3115,3105,6191
|
|
20241105,102100,756686240,3115,3125,3125,3115,3439
|
|
20241105,102000,745964435,3125,3130,3135,3125,2777
|
|
20241105,101900,737282705,3130,3135,3135,3130,434
|
|
20241105,101800,735924025,3135,3130,3135,3130,2
|
|
20241105,101700,735917760,3130,3130,3130,3130,227
|
|
20241105,101600,735207250,3130,3140,3140,3130,32
|
|
20241105,101500,735106780,3140,3140,3140,3140,1
|
|
20241105,101400,735103640,3120,3130,3130,3120,4380
|
|
20241105,101300,721419890,3125,3135,3135,3125,4178
|
|
20241105,101200,708342470,3135,3145,3145,3135,453
|
|
20241105,101100,706918805,3135,3135,3145,3130,4359
|
|
20241105,101000,693230070,3135,3135,3135,3130,2299
|
|
20241105,100900,686022805,3130,3125,3130,3120,579
|
|
20241105,100800,684213225,3120,3135,3135,3120,13373
|
|
20241105,100700,642444805,3135,3140,3140,3135,686
|
|
20241105,100600,640291015,3140,3145,3145,3140,1632
|
|
20241105,100500,635166470,3145,3150,3150,3145,1388
|
|
20241105,100400,630801195,3150,3155,3155,3145,126
|
|
20241105,100300,630404160,3160,3160,3160,3145,214
|
|
20241105,100200,629728370,3145,3160,3160,3145,33
|
|
20241105,100100,629624545,3165,3140,3165,3130,2613
|
|
20241105,100000,621392125,3140,3155,3155,3135,4439
|
|
20241105,095900,607424730,3155,3140,3155,3135,3019
|
|
20241105,095800,597959530,3140,3150,3150,3135,22290
|
|
20241105,095700,527957095,3150,3160,3160,3150,16684
|
|
20241105,095600,475331235,3170,3170,3170,3160,3301
|
|
20241105,095500,464883830,3165,3165,3165,3165,62
|
|
20241105,095400,464687600,3165,3165,3170,3165,1132
|
|
20241105,095300,461104035,3170,3165,3170,3165,969
|
|
20241105,095200,458037010,3165,3165,3170,3165,160
|
|
20241105,095100,457530580,3170,3170,3170,3165,5090
|
|
20241105,095000,441400005,3170,3170,3170,3170,3
|
|
20241105,094900,441390495,3170,3180,3180,3170,2936
|
|
20241105,094800,432071185,3180,3180,3180,3175,2135
|
|
20241105,094700,425283560,3185,3180,3185,3180,331
|
|
20241105,094600,424229685,3180,3185,3185,3180,834
|
|
20241105,094500,421573535,3190,3190,3190,3190,10
|
|
20241105,094400,421541635,3190,3190,3190,3190,102
|
|
20241105,094300,421216255,3190,3190,3190,3185,615
|
|
20241105,094200,419256330,3190,3185,3190,3185,1270
|
|
20241105,094100,415210830,3195,3180,3195,3175,2996
|
|
20241105,094000,405651650,3175,3180,3180,3175,215
|
|
20241105,093900,404968690,3180,3200,3200,3180,2665
|
|
20241105,093800,396493730,3200,3200,3200,3200,4
|
|
20241105,093700,396480930,3200,3200,3200,3200,270
|
|
20241105,093600,395616930,3200,3200,3200,3200,1
|
|
20241105,093500,395613730,3175,3180,3180,3175,221
|
|
20241105,093400,394911180,3205,3185,3205,3185,260
|
|
20241105,093300,394079840,3185,3170,3185,3170,463
|
|
20241105,093200,392611815,3170,3170,3175,3170,1777
|
|
20241105,093100,386977730,3170,3175,3175,3170,15186
|
|
20241105,093000,338838060,3175,3170,3180,3170,362
|
|
20241105,092900,337688855,3170,3170,3175,3170,3628
|
|
20241105,092800,326185210,3175,3175,3180,3175,2241
|
|
20241105,092700,319069980,3180,3185,3185,3180,1853
|
|
20241105,092600,313175205,3185,3190,3190,3180,3715
|
|
20241105,092500,301345345,3190,3185,3190,3180,672
|
|
20241105,092400,299206835,3185,3180,3185,3175,333
|
|
20241105,092300,298148680,3175,3190,3190,3175,6513
|
|
20241105,092200,277408715,3195,3200,3200,3195,2880
|
|
20241105,092100,268203525,3195,3215,3215,3195,1493
|
|
20241105,092000,263423315,3215,3205,3215,3205,455
|
|
20241105,091900,261960505,3215,3205,3215,3200,1259
|
|
20241105,091800,257930400,3205,3190,3205,3190,551
|
|
20241105,091700,256172695,3190,3200,3205,3190,5853
|
|
20241105,091600,237456585,3200,3200,3205,3200,2471
|
|
20241105,091500,229549080,3200,3220,3220,3200,12465
|
|
20241105,091400,189538865,3225,3215,3225,3205,6614
|
|
20241105,091300,168215600,3215,3205,3215,3205,1526
|
|
20241105,091200,163309680,3205,3235,3235,3205,8825
|
|
20241105,091100,134940315,3235,3215,3235,3215,1117
|
|
20241105,091000,131346930,3210,3245,3245,3210,6849
|
|
20241105,090900,109256190,3245,3235,3260,3235,265
|
|
20241105,090800,108398045,3250,3245,3270,3245,116
|
|
20241105,090700,108021330,3245,3225,3245,3220,2680
|
|
20241105,090600,99346235,3225,3250,3250,3225,7627
|
|
20241105,090500,74660090,3250,3250,3255,3240,3188
|
|
20241105,090400,64307720,3250,3265,3280,3250,4248
|
|
20241105,090300,50451880,3265,3250,3270,3250,2268
|
|
20241105,090200,43061730,3255,3235,3255,3235,1476
|
|
20241105,090100,38264250,3250,3245,3250,3245,5848
|
|
20241105,090000,19259350,3245,3235,3245,3235,5953
|