576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,183300,2575491015,3845,3845,3845,3845,2318
|
|
20241104,183200,2575491015,3845,3845,3845,3845,0
|
|
20241104,183100,2575491015,3845,3845,3845,3845,0
|
|
20241104,183000,2575491015,3845,3845,3845,3845,0
|
|
20241104,182900,2575491015,3845,3845,3845,3845,0
|
|
20241104,182800,2575491015,3845,3845,3845,3845,0
|
|
20241104,182700,2575491015,3845,3845,3845,3845,0
|
|
20241104,182600,2575491015,3845,3845,3845,3845,0
|
|
20241104,182500,2575491015,3845,3845,3845,3845,0
|
|
20241104,182400,2575491015,3845,3845,3845,3845,0
|
|
20241104,182300,2575491015,3845,3845,3845,3845,0
|
|
20241104,182200,2575491015,3845,3845,3845,3845,0
|
|
20241104,182100,2575491015,3845,3845,3845,3845,0
|
|
20241104,182000,2575491015,3845,3845,3845,3845,0
|
|
20241104,181900,2575491015,3845,3845,3845,3845,0
|
|
20241104,181800,2575491015,3845,3845,3845,3845,0
|
|
20241104,181700,2575491015,3845,3845,3845,3845,0
|
|
20241104,181600,2575491015,3845,3845,3845,3845,0
|
|
20241104,181500,2575491015,3845,3845,3845,3845,0
|
|
20241104,181400,2575491015,3845,3845,3845,3845,0
|
|
20241104,181300,2575491015,3845,3845,3845,3845,0
|
|
20241104,181200,2575491015,3845,3845,3845,3845,0
|
|
20241104,181100,2575491015,3845,3845,3845,3845,0
|
|
20241104,181000,2575491015,3845,3845,3845,3845,0
|
|
20241104,180900,2575491015,3845,3845,3845,3845,0
|
|
20241104,180800,2575491015,3845,3845,3845,3845,0
|
|
20241104,180700,2575491015,3845,3845,3845,3845,0
|
|
20241104,180600,2575491015,3845,3845,3845,3845,0
|
|
20241104,180500,2575491015,3845,3845,3845,3845,0
|
|
20241104,180400,2575491015,3845,3845,3845,3845,0
|
|
20241104,180300,2575491015,3845,3845,3845,3845,2318
|
|
20241104,180200,2575491015,3845,3845,3845,3845,0
|
|
20241104,180100,2575491015,3845,3845,3845,3845,0
|
|
20241104,180000,2575491015,3845,3845,3845,3845,0
|
|
20241104,175900,2575491015,3845,3845,3845,3845,0
|
|
20241104,175800,2575491015,3845,3845,3845,3845,0
|
|
20241104,175700,2575491015,3845,3845,3845,3845,0
|
|
20241104,175600,2575491015,3845,3845,3845,3845,0
|
|
20241104,175500,2575491015,3845,3845,3845,3845,0
|
|
20241104,175400,2575491015,3845,3845,3845,3845,0
|
|
20241104,175300,2575491015,3845,3845,3845,3845,0
|
|
20241104,175200,2575491015,3845,3845,3845,3845,0
|
|
20241104,175100,2575491015,3845,3845,3845,3845,0
|
|
20241104,175000,2575491015,3845,3845,3845,3845,0
|
|
20241104,174900,2575491015,3845,3845,3845,3845,0
|
|
20241104,174800,2575491015,3845,3845,3845,3845,0
|
|
20241104,174700,2575491015,3845,3845,3845,3845,0
|
|
20241104,174600,2575491015,3845,3845,3845,3845,0
|
|
20241104,174500,2575491015,3845,3845,3845,3845,0
|
|
20241104,174400,2575491015,3845,3845,3845,3845,0
|
|
20241104,174300,2575491015,3845,3845,3845,3845,0
|
|
20241104,174200,2575491015,3845,3845,3845,3845,0
|
|
20241104,174100,2575491015,3845,3845,3845,3845,0
|
|
20241104,174000,2575491015,3845,3845,3845,3845,0
|
|
20241104,173900,2575491015,3845,3845,3845,3845,0
|
|
20241104,173800,2575491015,3845,3845,3845,3845,0
|
|
20241104,173700,2575491015,3845,3845,3845,3845,0
|
|
20241104,173600,2575491015,3845,3845,3845,3845,0
|
|
20241104,173500,2575491015,3845,3845,3845,3845,0
|
|
20241104,173400,2575491015,3845,3845,3845,3845,0
|
|
20241104,173300,2575491015,3845,3845,3845,3845,2318
|
|
20241104,173200,2575491015,3845,3845,3845,3845,0
|
|
20241104,173100,2575491015,3845,3845,3845,3845,0
|
|
20241104,173000,2575491015,3845,3845,3845,3845,0
|
|
20241104,172900,2575491015,3845,3845,3845,3845,0
|
|
20241104,172800,2575491015,3845,3845,3845,3845,0
|
|
20241104,172700,2575491015,3845,3845,3845,3845,0
|
|
20241104,172600,2575491015,3845,3845,3845,3845,0
|
|
20241104,172500,2575491015,3845,3845,3845,3845,0
|
|
20241104,172400,2575491015,3845,3845,3845,3845,0
|
|
20241104,172300,2575491015,3845,3845,3845,3845,0
|
|
20241104,172200,2575491015,3845,3845,3845,3845,0
|
|
20241104,172100,2575491015,3845,3845,3845,3845,0
|
|
20241104,172000,2575491015,3845,3845,3845,3845,0
|
|
20241104,171900,2575491015,3845,3845,3845,3845,0
|
|
20241104,171800,2575491015,3845,3845,3845,3845,0
|
|
20241104,171700,2575491015,3845,3845,3845,3845,0
|
|
20241104,171600,2575491015,3845,3845,3845,3845,0
|
|
20241104,171500,2575491015,3845,3845,3845,3845,0
|
|
20241104,171400,2575491015,3845,3845,3845,3845,0
|
|
20241104,171300,2575491015,3845,3845,3845,3845,0
|
|
20241104,171200,2575491015,3845,3845,3845,3845,0
|
|
20241104,171100,2575491015,3845,3845,3845,3845,0
|
|
20241104,171000,2575491015,3845,3845,3845,3845,0
|
|
20241104,170900,2575491015,3845,3845,3845,3845,0
|
|
20241104,170800,2575491015,3845,3845,3845,3845,0
|
|
20241104,170700,2575491015,3845,3845,3845,3845,0
|
|
20241104,170600,2575491015,3845,3845,3845,3845,0
|
|
20241104,170500,2575491015,3845,3845,3845,3845,0
|
|
20241104,170400,2575491015,3845,3845,3845,3845,0
|
|
20241104,170300,2575491015,3845,3845,3845,3845,2318
|
|
20241104,170200,2575491015,3845,3845,3845,3845,0
|
|
20241104,170100,2575491015,3845,3845,3845,3845,0
|
|
20241104,170000,2575491015,3845,3845,3845,3845,0
|
|
20241104,165900,2575491015,3845,3845,3845,3845,0
|
|
20241104,165800,2575491015,3845,3845,3845,3845,0
|
|
20241104,165700,2575491015,3845,3845,3845,3845,0
|
|
20241104,165600,2575491015,3845,3845,3845,3845,0
|
|
20241104,165500,2575491015,3845,3845,3845,3845,0
|
|
20241104,165400,2575491015,3845,3845,3845,3845,0
|
|
20241104,165300,2575491015,3845,3845,3845,3845,0
|
|
20241104,165200,2575491015,3845,3845,3845,3845,0
|
|
20241104,165100,2575491015,3845,3845,3845,3845,0
|
|
20241104,165000,2575491015,3845,3845,3845,3845,0
|
|
20241104,164900,2575491015,3845,3845,3845,3845,0
|
|
20241104,164800,2575491015,3845,3845,3845,3845,0
|
|
20241104,164700,2575491015,3845,3845,3845,3845,0
|
|
20241104,164600,2575491015,3845,3845,3845,3845,0
|
|
20241104,164500,2575491015,3845,3845,3845,3845,0
|
|
20241104,164400,2575491015,3845,3845,3845,3845,0
|
|
20241104,164300,2575491015,3845,3845,3845,3845,0
|
|
20241104,164200,2575491015,3845,3845,3845,3845,0
|
|
20241104,164100,2575491015,3845,3845,3845,3845,0
|
|
20241104,164000,2575491015,3845,3845,3845,3845,0
|
|
20241104,163900,2575491015,3845,3845,3845,3845,0
|
|
20241104,163800,2575491015,3845,3845,3845,3845,0
|
|
20241104,163700,2575491015,3845,3845,3845,3845,0
|
|
20241104,163600,2575491015,3845,3845,3845,3845,0
|
|
20241104,163500,2575491015,3845,3845,3845,3845,0
|
|
20241104,163400,2575491015,3845,3845,3845,3845,0
|
|
20241104,163300,2575491015,3845,3845,3845,3845,2318
|
|
20241104,163200,2575491015,3845,3845,3845,3845,0
|
|
20241104,163100,2575491015,3845,3845,3845,3845,0
|
|
20241104,163000,2575491015,3845,3845,3845,3845,0
|
|
20241104,162900,2575491015,3845,3845,3845,3845,0
|
|
20241104,162800,2575491015,3845,3845,3845,3845,0
|
|
20241104,162700,2575491015,3845,3845,3845,3845,0
|
|
20241104,162600,2575491015,3845,3845,3845,3845,0
|
|
20241104,162500,2575491015,3845,3845,3845,3845,0
|
|
20241104,162400,2575491015,3845,3845,3845,3845,0
|
|
20241104,162300,2575491015,3845,3845,3845,3845,0
|
|
20241104,162200,2575491015,3845,3845,3845,3845,0
|
|
20241104,162100,2575491015,3845,3845,3845,3845,0
|
|
20241104,162000,2575491015,3845,3845,3845,3845,0
|
|
20241104,161900,2575491015,3845,3845,3845,3845,0
|
|
20241104,161800,2575491015,3845,3845,3845,3845,0
|
|
20241104,161700,2575491015,3845,3845,3845,3845,0
|
|
20241104,161600,2575491015,3845,3845,3845,3845,0
|
|
20241104,161500,2575491015,3845,3845,3845,3845,0
|
|
20241104,161400,2575491015,3845,3845,3845,3845,0
|
|
20241104,161300,2575491015,3845,3845,3845,3845,0
|
|
20241104,161200,2575491015,3845,3845,3845,3845,0
|
|
20241104,161100,2575491015,3845,3845,3845,3845,0
|
|
20241104,161000,2575491015,3845,3845,3845,3845,0
|
|
20241104,160900,2575491015,3845,3845,3845,3845,0
|
|
20241104,160800,2575491015,3845,3845,3845,3845,0
|
|
20241104,160700,2575491015,3845,3845,3845,3845,0
|
|
20241104,160600,2575491015,3845,3845,3845,3845,0
|
|
20241104,160500,2575491015,3845,3845,3845,3845,0
|
|
20241104,160400,2575491015,3845,3845,3845,3845,0
|
|
20241104,160300,2575491015,3845,3845,3845,3845,2318
|
|
20241104,160200,2575491015,3845,3845,3845,3845,0
|
|
20241104,160100,2575491015,3845,3845,3845,3845,0
|
|
20241104,160000,2575491015,3845,3845,3845,3845,0
|
|
20241104,155900,2575491015,3845,3845,3845,3845,0
|
|
20241104,155800,2575491015,3845,3845,3845,3845,0
|
|
20241104,155700,2575491015,3845,3845,3845,3845,0
|
|
20241104,155600,2575491015,3845,3845,3845,3845,0
|
|
20241104,155500,2575491015,3845,3845,3845,3845,0
|
|
20241104,155400,2575491015,3845,3845,3845,3845,0
|
|
20241104,155300,2575491015,3845,3845,3845,3845,0
|
|
20241104,155200,2575491015,3845,3845,3845,3845,0
|
|
20241104,155100,2575491015,3845,3845,3845,3845,0
|
|
20241104,155000,2575491015,3845,3845,3845,3845,0
|
|
20241104,154900,2575491015,3845,3845,3845,3845,0
|
|
20241104,154800,2575491015,3845,3845,3845,3845,0
|
|
20241104,154700,2575491015,3845,3845,3845,3845,0
|
|
20241104,154600,2575491015,3845,3845,3845,3845,0
|
|
20241104,154500,2575491015,3845,3845,3845,3845,0
|
|
20241104,154400,2575491015,3845,3845,3845,3845,0
|
|
20241104,154300,2575491015,3845,3845,3845,3845,0
|
|
20241104,154200,2575491015,3845,3845,3845,3845,0
|
|
20241104,154100,2575491015,3845,3845,3845,3845,0
|
|
20241104,154000,2575491015,3845,3845,3845,3845,0
|
|
20241104,153900,2575491015,3845,3845,3845,3845,0
|
|
20241104,153800,2575491015,3845,3845,3845,3845,0
|
|
20241104,153700,2575491015,3845,3845,3845,3845,0
|
|
20241104,153600,2575491015,3845,3845,3845,3845,0
|
|
20241104,153500,2575491015,3845,3845,3845,3845,0
|
|
20241104,153400,2575491015,3845,3845,3845,3845,0
|
|
20241104,153300,2575491015,3845,3845,3845,3845,2318
|
|
20241104,153200,2575491015,3845,3845,3845,3845,0
|
|
20241104,153100,2575491015,3845,3845,3845,3845,0
|
|
20241104,153000,2575491015,3845,3845,3845,3845,2318
|
|
20241104,152900,2566578305,3850,3850,3850,3850,0
|
|
20241104,152800,2566578305,3850,3850,3850,3850,0
|
|
20241104,152700,2566578305,3850,3850,3850,3850,0
|
|
20241104,152600,2566578305,3850,3850,3850,3850,0
|
|
20241104,152500,2566578305,3850,3850,3850,3850,0
|
|
20241104,152400,2566578305,3850,3850,3850,3850,0
|
|
20241104,152300,2566578305,3850,3850,3850,3850,0
|
|
20241104,152200,2566578305,3850,3850,3850,3850,0
|
|
20241104,152100,2566578305,3850,3850,3850,3850,0
|
|
20241104,152000,2566578305,3850,3850,3850,3850,0
|
|
20241104,151900,2566578305,3850,3845,3850,3845,329
|
|
20241104,151800,2565311670,3845,3855,3855,3845,6291
|
|
20241104,151700,2541096245,3855,3855,3855,3855,1023
|
|
20241104,151600,2537152580,3855,3855,3855,3855,173
|
|
20241104,151500,2536485665,3855,3855,3855,3855,196
|
|
20241104,151400,2535730085,3850,3850,3855,3850,2422
|
|
20241104,151300,2526405380,3855,3855,3855,3855,286
|
|
20241104,151200,2525302850,3850,3855,3855,3850,2165
|
|
20241104,151100,2516966775,3855,3845,3855,3845,2717
|
|
20241104,151000,2506504320,3845,3840,3845,3840,1713
|
|
20241104,150900,2499926180,3830,3835,3850,3820,9562
|
|
20241104,150800,2463294310,3830,3830,3830,3830,1600
|
|
20241104,150700,2457166310,3830,3830,3830,3830,1000
|
|
20241104,150600,2453336310,3830,3835,3835,3830,5821
|
|
20241104,150500,2431013795,3825,3820,3835,3820,1902
|
|
20241104,150400,2423738145,3820,3820,3835,3820,5520
|
|
20241104,150300,2402645445,3835,3825,3835,3825,5295
|
|
20241104,150200,2382355810,3830,3855,3855,3830,10639
|
|
20241104,150100,2341505345,3860,3860,3860,3860,0
|
|
20241104,150000,2341505345,3860,3855,3860,3855,157
|
|
20241104,145900,2340899335,3860,3860,3860,3860,0
|
|
20241104,145800,2340899335,3860,3860,3860,3860,1
|
|
20241104,145700,2340895475,3860,3855,3860,3855,152
|
|
20241104,145600,2340309105,3855,3855,3855,3855,30
|
|
20241104,145500,2340193455,3860,3860,3860,3860,0
|
|
20241104,145400,2340193455,3860,3860,3860,3860,152
|
|
20241104,145300,2339606735,3860,3860,3860,3860,1
|
|
20241104,145200,2339602875,3845,3860,3860,3845,88
|
|
20241104,145100,2339264470,3860,3855,3860,3855,153
|
|
20241104,145000,2338674320,3845,3845,3860,3845,297
|
|
20241104,144900,2337532340,3860,3850,3860,3850,1001
|
|
20241104,144800,2333671515,3860,3860,3860,3860,153
|
|
20241104,144700,2333080935,3860,3855,3860,3855,1646
|
|
20241104,144600,2326727715,3855,3855,3855,3850,2327
|
|
20241104,144500,2317768750,3855,3860,3860,3855,312
|
|
20241104,144400,2316565205,3860,3860,3860,3850,1922
|
|
20241104,144300,2309148285,3850,3860,3860,3850,25053
|
|
20241104,144200,2212453715,3860,3855,3870,3855,8060
|
|
20241104,144100,2181345715,3850,3850,3850,3850,0
|
|
20241104,144000,2181345715,3850,3835,3850,3835,11868
|
|
20241104,143900,2135737375,3830,3835,3835,3830,1159
|
|
20241104,143800,2131292640,3830,3825,3830,3825,6035
|
|
20241104,143700,2108188155,3825,3830,3830,3820,4201
|
|
20241104,143600,2092119345,3830,3830,3830,3830,153
|
|
20241104,143500,2091533355,3830,3830,3830,3830,151
|
|
20241104,143400,2090955025,3830,3830,3830,3830,1
|
|
20241104,143300,2090951195,3830,3830,3830,3830,154
|
|
20241104,143200,2090361375,3830,3830,3830,3830,87
|
|
20241104,143100,2090028165,3830,3830,3830,3830,0
|
|
20241104,143000,2090028165,3830,3830,3830,3830,454
|
|
20241104,142900,2088289345,3830,3825,3830,3825,3481
|
|
20241104,142800,2074974515,3825,3825,3825,3825,1
|
|
20241104,142700,2074970690,3825,3825,3825,3825,290
|
|
20241104,142600,2073861440,3820,3820,3820,3820,0
|
|
20241104,142500,2073861440,3820,3815,3820,3815,791
|
|
20241104,142400,2070839880,3825,3825,3825,3825,154
|
|
20241104,142300,2070250830,3825,3825,3825,3825,1
|
|
20241104,142200,2070247005,3825,3825,3825,3825,1
|
|
20241104,142100,2070243180,3825,3825,3830,3825,155
|
|
20241104,142000,2069650010,3825,3825,3825,3825,0
|
|
20241104,141900,2069650010,3825,3825,3825,3825,1
|
|
20241104,141800,2069646185,3825,3825,3825,3825,153
|
|
20241104,141700,2069060960,3825,3825,3825,3825,57
|
|
20241104,141600,2068842935,3825,3825,3825,3825,0
|
|
20241104,141500,2068842935,3825,3825,3825,3825,155
|
|
20241104,141400,2068250060,3825,3825,3825,3825,2
|
|
20241104,141300,2068242410,3825,3825,3825,3825,1214
|
|
20241104,141200,2063598860,3825,3820,3825,3820,198
|
|
20241104,141100,2062841945,3820,3820,3820,3820,1
|
|
20241104,141000,2062838125,3820,3820,3820,3820,0
|
|
20241104,140900,2062838125,3820,3820,3820,3820,153
|
|
20241104,140800,2062253665,3820,3820,3820,3820,45
|
|
20241104,140700,2062081765,3820,3825,3825,3815,4002
|
|
20241104,140600,2046810305,3825,3825,3825,3825,156
|
|
20241104,140500,2046213605,3825,3825,3825,3825,0
|
|
20241104,140400,2046213605,3825,3825,3825,3825,1
|
|
20241104,140300,2046209780,3825,3825,3825,3825,153
|
|
20241104,140200,2045624555,3825,3825,3825,3825,0
|
|
20241104,140100,2045624555,3825,3825,3825,3825,1
|
|
20241104,140000,2045620730,3820,3825,3825,3820,1159
|
|
20241104,135900,2041192555,3825,3825,3825,3825,1
|
|
20241104,135800,2041188730,3825,3825,3825,3825,2
|
|
20241104,135700,2041181080,3825,3825,3825,3825,154
|
|
20241104,135600,2040592030,3825,3825,3825,3825,1
|
|
20241104,135500,2040588205,3820,3820,3820,3820,2000
|
|
20241104,135400,2032948205,3825,3825,3825,3825,153
|
|
20241104,135300,2032362980,3825,3825,3825,3825,2702
|
|
20241104,135200,2022027830,3830,3830,3830,3830,1
|
|
20241104,135100,2022024000,3825,3830,3830,3825,2165
|
|
20241104,135000,2013742050,3830,3830,3830,3830,1
|
|
20241104,134900,2013738220,3830,3850,3850,3830,8671
|
|
20241104,134800,1980412235,3855,3885,3885,3855,18429
|
|
20241104,134700,1909271960,3885,3860,3885,3860,5834
|
|
20241104,134600,1886669035,3860,3860,3865,3860,2550
|
|
20241104,134500,1876823910,3855,3840,3855,3840,14943
|
|
20241104,134400,1819355595,3840,3840,3840,3840,3
|
|
20241104,134300,1819344075,3840,3825,3840,3825,3
|
|
20241104,134200,1819332570,3840,3840,3840,3830,757
|
|
20241104,134100,1816425940,3830,3830,3835,3830,14945
|
|
20241104,134000,1759144210,3830,3830,3830,3830,1
|
|
20241104,133900,1759140380,3830,3830,3830,3830,154
|
|
20241104,133800,1758550560,3825,3825,3825,3820,3814
|
|
20241104,133700,1743977010,3825,3825,3825,3825,1538
|
|
20241104,133600,1738094160,3825,3825,3825,3820,5020
|
|
20241104,133500,1718906160,3825,3825,3825,3825,3
|
|
20241104,133400,1718894685,3820,3820,3820,3820,0
|
|
20241104,133300,1718894685,3820,3825,3825,3820,354
|
|
20241104,133200,1717541635,3820,3820,3820,3820,4
|
|
20241104,133100,1717526355,3820,3820,3820,3820,3
|
|
20241104,133000,1717514895,3825,3820,3825,3820,270
|
|
20241104,132900,1716482330,3825,3825,3825,3820,3
|
|
20241104,132800,1716470860,3825,3825,3825,3825,1
|
|
20241104,132700,1716467035,3825,3825,3825,3825,154
|
|
20241104,132600,1715877985,3825,3825,3825,3825,1
|
|
20241104,132500,1715874160,3825,3820,3825,3820,101
|
|
20241104,132400,1715488335,3820,3825,3825,3820,154
|
|
20241104,132300,1714899290,3820,3820,3820,3820,6
|
|
20241104,132200,1714876370,3825,3825,3825,3825,0
|
|
20241104,132100,1714876370,3825,3830,3830,3825,159
|
|
20241104,132000,1714267605,3815,3830,3830,3815,3002
|
|
20241104,131900,1702805420,3825,3825,3825,3825,0
|
|
20241104,131800,1702805420,3825,3825,3825,3825,2244
|
|
20241104,131700,1694222120,3825,3825,3825,3825,2
|
|
20241104,131600,1694214470,3820,3825,3825,3820,213
|
|
20241104,131500,1693399795,3820,3825,3825,3820,253
|
|
20241104,131400,1692432570,3825,3825,3825,3825,2
|
|
20241104,131300,1692424920,3820,3820,3820,3820,1766
|
|
20241104,131200,1685678800,3820,3820,3820,3820,154
|
|
20241104,131100,1685090520,3820,3820,3820,3820,0
|
|
20241104,131000,1685090520,3820,3820,3820,3820,1
|
|
20241104,130900,1685086700,3820,3825,3825,3820,1897
|
|
20241104,130800,1677839395,3825,3825,3825,3825,1
|
|
20241104,130700,1677835570,3820,3820,3820,3820,2000
|
|
20241104,130600,1670195570,3825,3830,3830,3825,543
|
|
20241104,130500,1668117820,3830,3825,3830,3825,1001
|
|
20241104,130400,1664288990,3830,3830,3830,3830,1
|
|
20241104,130300,1664285160,3830,3830,3830,3830,153
|
|
20241104,130200,1663699170,3825,3825,3825,3825,1000
|
|
20241104,130100,1659874170,3825,3825,3825,3825,0
|
|
20241104,130000,1659874170,3825,3825,3825,3825,153
|
|
20241104,125900,1659288945,3825,3825,3825,3825,2
|
|
20241104,125800,1659281295,3825,3825,3825,3825,1
|
|
20241104,125700,1659277470,3825,3825,3825,3825,157
|
|
20241104,125600,1658676945,3825,3825,3825,3825,1
|
|
20241104,125500,1658673120,3825,3825,3825,3825,2
|
|
20241104,125400,1658665470,3830,3830,3830,3825,156
|
|
20241104,125300,1658068090,3825,3825,3825,3825,0
|
|
20241104,125200,1658068090,3825,3825,3825,3825,115
|
|
20241104,125100,1657628215,3830,3830,3830,3830,155
|
|
20241104,125000,1657034565,3830,3830,3830,3830,4
|
|
20241104,124900,1657019245,3830,3830,3830,3830,8
|
|
20241104,124800,1656988605,3825,3830,3830,3825,154
|
|
20241104,124700,1656398790,3830,3825,3830,3825,89
|
|
20241104,124600,1656058355,3825,3825,3825,3825,138
|
|
20241104,124500,1655530505,3825,3825,3830,3825,215
|
|
20241104,124400,1654707360,3825,3825,3825,3825,350
|
|
20241104,124300,1653368610,3830,3830,3830,3830,4
|
|
20241104,124200,1653353290,3825,3820,3825,3820,1744
|
|
20241104,124100,1646688270,3820,3810,3820,3810,4476
|
|
20241104,124000,1629632670,3805,3805,3810,3805,541
|
|
20241104,123900,1627574160,3800,3805,3810,3800,656
|
|
20241104,123800,1625080405,3805,3805,3805,3805,0
|
|
20241104,123700,1625080405,3805,3800,3805,3800,101
|
|
20241104,123600,1624696600,3805,3805,3805,3805,155
|
|
20241104,123500,1624106825,3805,3805,3805,3805,28
|
|
20241104,123400,1624000285,3805,3805,3805,3805,2
|
|
20241104,123300,1623992675,3805,3805,3805,3800,154
|
|
20241104,123200,1623407345,3800,3800,3800,3800,1000
|
|
20241104,123100,1619607345,3800,3805,3805,3800,2485
|
|
20241104,123000,1610164335,3810,3805,3810,3805,164
|
|
20241104,122900,1609540090,3800,3800,3800,3800,0
|
|
20241104,122800,1609540090,3800,3820,3820,3795,7343
|
|
20241104,122700,1581632320,3820,3820,3820,3820,155
|
|
20241104,122600,1581040220,3820,3820,3820,3820,1
|
|
20241104,122500,1581036400,3820,3820,3820,3820,0
|
|
20241104,122400,1581036400,3820,3820,3825,3820,157
|
|
20241104,122300,1580436610,3820,3815,3820,3815,701
|
|
20241104,122200,1577761770,3805,3815,3815,3805,3128
|
|
20241104,122100,1565857230,3820,3815,3820,3815,163
|
|
20241104,122000,1565234625,3815,3815,3815,3815,66
|
|
20241104,121900,1564982835,3815,3815,3815,3815,3
|
|
20241104,121800,1564971390,3815,3815,3815,3815,156
|
|
20241104,121700,1564376250,3815,3815,3815,3815,0
|
|
20241104,121600,1564376250,3815,3815,3815,3815,2
|
|
20241104,121500,1564368620,3815,3815,3815,3815,155
|
|
20241104,121400,1563777295,3815,3815,3815,3815,12
|
|
20241104,121300,1563731515,3815,3810,3815,3810,3
|
|
20241104,121200,1563720080,3810,3815,3815,3810,379
|
|
20241104,121100,1562275310,3815,3815,3815,3815,2
|
|
20241104,121000,1562267680,3815,3815,3815,3815,1
|
|
20241104,120900,1562263865,3810,3815,3815,3810,1312
|
|
20241104,120800,1557264370,3815,3810,3815,3810,4
|
|
20241104,120700,1557249125,3810,3810,3810,3810,344
|
|
20241104,120600,1555938485,3820,3820,3820,3820,297
|
|
20241104,120500,1554803945,3820,3820,3820,3820,0
|
|
20241104,120400,1554803945,3820,3825,3825,3810,854
|
|
20241104,120300,1551546620,3825,3825,3825,3820,231
|
|
20241104,120200,1550663420,3825,3825,3825,3825,1
|
|
20241104,120100,1550659595,3825,3825,3825,3825,1
|
|
20241104,120000,1550655770,3825,3825,3825,3825,157
|
|
20241104,115900,1550055245,3825,3825,3825,3825,0
|
|
20241104,115800,1550055245,3825,3825,3825,3825,1
|
|
20241104,115700,1550051420,3825,3825,3825,3825,209
|
|
20241104,115600,1549251995,3825,3825,3825,3825,1
|
|
20241104,115500,1549248170,3825,3825,3825,3825,1
|
|
20241104,115400,1549244345,3825,3825,3825,3825,155
|
|
20241104,115300,1548651470,3825,3825,3825,3825,1
|
|
20241104,115200,1548647645,3825,3825,3825,3825,0
|
|
20241104,115100,1548647645,3825,3820,3825,3820,156
|
|
20241104,115000,1548050950,3820,3820,3825,3820,1007
|
|
20241104,114900,1544204205,3820,3820,3820,3820,1168
|
|
20241104,114800,1539742445,3820,3820,3820,3820,159
|
|
20241104,114700,1539135065,3820,3820,3820,3820,0
|
|
20241104,114600,1539135065,3820,3820,3820,3820,128
|
|
20241104,114500,1538646105,3820,3815,3820,3815,994
|
|
20241104,114400,1534853890,3815,3815,3815,3815,10
|
|
20241104,114300,1534815740,3815,3815,3815,3815,1
|
|
20241104,114200,1534811925,3815,3810,3815,3810,155
|
|
20241104,114100,1534220695,3810,3810,3810,3810,2
|
|
20241104,114000,1534213075,3810,3810,3810,3810,21
|
|
20241104,113900,1534133065,3810,3810,3810,3810,156
|
|
20241104,113800,1533538705,3810,3810,3810,3810,1
|
|
20241104,113700,1533534895,3810,3810,3810,3810,1
|
|
20241104,113600,1533531085,3815,3810,3815,3810,155
|
|
20241104,113500,1532940255,3810,3810,3810,3810,1
|
|
20241104,113400,1532936445,3810,3815,3815,3810,696
|
|
20241104,113300,1530284680,3815,3820,3820,3810,1147
|
|
20241104,113200,1525912255,3820,3820,3820,3820,21
|
|
20241104,113100,1525832035,3820,3820,3820,3820,137
|
|
20241104,113000,1525308695,3820,3820,3820,3815,158
|
|
20241104,112900,1524705140,3820,3820,3820,3820,0
|
|
20241104,112800,1524705140,3820,3820,3820,3820,1
|
|
20241104,112700,1524701320,3820,3820,3820,3820,155
|
|
20241104,112600,1524109220,3820,3820,3820,3815,4
|
|
20241104,112500,1524093950,3820,3820,3820,3820,2
|
|
20241104,112400,1524086310,3810,3815,3820,3810,858
|
|
20241104,112300,1520816195,3815,3815,3815,3815,0
|
|
20241104,112200,1520816195,3815,3810,3815,3810,2170
|
|
20241104,112100,1512545505,3805,3805,3810,3805,172
|
|
20241104,112000,1511891040,3805,3805,3805,3805,1
|
|
20241104,111900,1511887235,3805,3805,3805,3805,55
|
|
20241104,111800,1511677960,3805,3800,3805,3800,158
|
|
20241104,111700,1511076775,3805,3805,3805,3805,1
|
|
20241104,111600,1511072970,3805,3805,3805,3805,0
|
|
20241104,111500,1511072970,3805,3805,3810,3790,1852
|
|
20241104,111400,1504041430,3805,3805,3805,3805,3
|
|
20241104,111300,1504030015,3805,3805,3805,3805,1
|
|
20241104,111200,1504026210,3805,3805,3805,3805,158
|
|
20241104,111100,1503425020,3805,3805,3805,3805,33
|
|
20241104,111000,1503299455,3805,3800,3805,3800,1001
|
|
20241104,110900,1499495650,3805,3805,3805,3805,164
|
|
20241104,110800,1498871630,3805,3805,3805,3805,76
|
|
20241104,110700,1498582450,3800,3805,3805,3800,21
|
|
20241104,110600,1498502645,3805,3805,3805,3805,174
|
|
20241104,110500,1497840575,3805,3805,3805,3805,3
|
|
20241104,110400,1497829160,3805,3805,3805,3805,0
|
|
20241104,110300,1497829160,3805,3805,3805,3800,202
|
|
20241104,110200,1497060770,3805,3805,3805,3805,2
|
|
20241104,110100,1497053160,3805,3805,3805,3805,0
|
|
20241104,110000,1497053160,3805,3805,3805,3805,157
|
|
20241104,105900,1496455775,3805,3800,3805,3800,26
|
|
20241104,105800,1496356965,3805,3805,3805,3805,1
|
|
20241104,105700,1496353160,3805,3805,3805,3805,158
|
|
20241104,105600,1495751970,3800,3805,3805,3800,221
|
|
20241104,105500,1494911900,3805,3815,3815,3805,3678
|
|
20241104,105400,1480901210,3815,3825,3825,3815,352
|
|
20241104,105300,1479556770,3820,3835,3835,3820,4611
|
|
20241104,105200,1461906640,3840,3840,3840,3840,0
|
|
20241104,105100,1461906640,3840,3835,3840,3830,2654
|
|
20241104,105000,1451732820,3835,3835,3835,3835,2
|
|
20241104,104900,1451725150,3835,3830,3835,3830,6493
|
|
20241104,104800,1426854590,3830,3820,3830,3820,4340
|
|
20241104,104700,1410260580,3820,3820,3820,3820,1
|
|
20241104,104600,1410256760,3820,3815,3820,3815,275
|
|
20241104,104500,1409207625,3815,3810,3815,3810,672
|
|
20241104,104400,1406647010,3805,3805,3805,3805,205
|
|
20241104,104300,1405866985,3800,3795,3800,3795,2329
|
|
20241104,104200,1397016930,3795,3790,3795,3790,677
|
|
20241104,104100,1394448060,3790,3790,3790,3790,6
|
|
20241104,104000,1394425320,3790,3800,3800,3790,507
|
|
20241104,103900,1392502500,3785,3795,3800,3780,2825
|
|
20241104,103800,1381811475,3765,3795,3795,3735,7327
|
|
20241104,103700,1354157350,3795,3800,3800,3795,131
|
|
20241104,103600,1353660185,3805,3800,3825,3785,12125
|
|
20241104,103500,1307500505,3790,3805,3805,3790,5952
|
|
20241104,103400,1284923585,3810,3810,3810,3810,236
|
|
20241104,103300,1284024425,3810,3815,3815,3810,249
|
|
20241104,103200,1283074940,3815,3810,3815,3810,204
|
|
20241104,103100,1282297685,3810,3805,3810,3805,1805
|
|
20241104,103000,1275429655,3815,3810,3815,3810,280
|
|
20241104,102900,1274362610,3810,3815,3815,3810,1411
|
|
20241104,102800,1268986570,3810,3805,3810,3805,1204
|
|
20241104,102700,1264404330,3805,3805,3805,3805,159
|
|
20241104,102600,1263799335,3800,3820,3820,3800,18306
|
|
20241104,102500,1194220500,3825,3825,3825,3825,238
|
|
20241104,102400,1193310150,3825,3820,3825,3820,172
|
|
20241104,102300,1192652320,3830,3825,3830,3825,32
|
|
20241104,102200,1192529885,3830,3825,3830,3825,11
|
|
20241104,102100,1192487775,3830,3825,3830,3825,257
|
|
20241104,102000,1191503560,3825,3825,3830,3825,142
|
|
20241104,101900,1190959730,3825,3830,3830,3825,3314
|
|
20241104,101800,1178283670,3825,3820,3830,3820,4759
|
|
20241104,101700,1160079685,3820,3815,3820,3815,5732
|
|
20241104,101600,1138190545,3815,3820,3820,3815,21
|
|
20241104,101500,1138110340,3820,3810,3820,3810,4774
|
|
20241104,101400,1119911535,3810,3810,3810,3810,31
|
|
20241104,101300,1119793425,3805,3810,3810,3805,10
|
|
20241104,101200,1119755370,3810,3810,3810,3810,158
|
|
20241104,101100,1119153390,3805,3805,3805,3805,212
|
|
20241104,101000,1118346730,3805,3805,3805,3805,1051
|
|
20241104,100900,1114347675,3810,3805,3810,3805,1078
|
|
20241104,100800,1110243270,3805,3805,3810,3805,98
|
|
20241104,100700,1109870340,3805,3805,3805,3800,418
|
|
20241104,100600,1108281930,3805,3810,3810,3805,223
|
|
20241104,100500,1107432630,3805,3795,3805,3795,1433
|
|
20241104,100400,1101982570,3790,3790,3790,3790,416
|
|
20241104,100300,1100405930,3790,3790,3790,3790,157
|
|
20241104,100200,1099810900,3790,3790,3790,3790,7
|
|
20241104,100100,1099784370,3790,3790,3790,3790,39
|
|
20241104,100000,1099636560,3790,3795,3800,3790,7321
|
|
20241104,095900,1071859910,3795,3790,3795,3790,47
|
|
20241104,095800,1071681565,3795,3790,3795,3785,1729
|
|
20241104,095700,1065132605,3785,3790,3790,3785,263
|
|
20241104,095600,1064136345,3790,3785,3790,3785,2540
|
|
20241104,095500,1054522440,3785,3780,3785,3780,2648
|
|
20241104,095400,1044512995,3785,3780,3785,3780,416
|
|
20241104,095300,1042940235,3780,3765,3785,3765,2638
|
|
20241104,095200,1032982130,3760,3790,3790,3760,4159
|
|
20241104,095100,1017248260,3785,3730,3785,3720,6472
|
|
20241104,095000,992997245,3725,3740,3740,3725,640
|
|
20241104,094900,990608890,3730,3735,3735,3730,791
|
|
20241104,094800,987656070,3735,3775,3775,3735,5670
|
|
20241104,094700,966454525,3745,3745,3785,3745,10697
|
|
20241104,094600,926200285,3745,3740,3745,3740,4400
|
|
20241104,094500,909737285,3730,3720,3730,3715,4792
|
|
20241104,094400,891916490,3715,3720,3720,3715,1129
|
|
20241104,094300,887722185,3710,3730,3730,3710,5656
|
|
20241104,094200,866729030,3720,3710,3720,3710,6116
|
|
20241104,094100,843988580,3705,3715,3720,3695,22212
|
|
20241104,094000,761723680,3720,3735,3745,3715,11554
|
|
20241104,093900,718696710,3730,3735,3735,3715,18964
|
|
20241104,093800,648174430,3730,3735,3735,3725,3732
|
|
20241104,093700,634242980,3735,3730,3735,3730,638
|
|
20241104,093600,631862990,3730,3730,3735,3720,2584
|
|
20241104,093500,622236465,3730,3725,3735,3725,368
|
|
20241104,093400,620864175,3725,3750,3750,3720,9748
|
|
20241104,093300,584508480,3745,3750,3750,3745,4455
|
|
20241104,093200,567817195,3750,3775,3775,3750,2055
|
|
20241104,093100,560100775,3775,3745,3785,3745,7172
|
|
20241104,093000,533143955,3760,3750,3760,3740,2019
|
|
20241104,092900,525571305,3735,3740,3750,3735,6215
|
|
20241104,092800,502297065,3745,3745,3745,3745,1015
|
|
20241104,092700,498495890,3745,3760,3780,3745,5739
|
|
20241104,092600,476943750,3760,3735,3760,3735,14203
|
|
20241104,092500,423656560,3745,3760,3760,3725,10598
|
|
20241104,092400,383971315,3765,3745,3765,3745,4789
|
|
20241104,092300,365969100,3740,3795,3795,3740,23870
|
|
20241104,092200,276178525,3795,3795,3795,3795,0
|
|
20241104,092100,276178525,3795,3810,3810,3795,471
|
|
20241104,092000,274388195,3790,3805,3810,3790,108
|
|
20241104,091900,273977780,3810,3805,3810,3790,2987
|
|
20241104,091800,262641605,3805,3800,3805,3800,1052
|
|
20241104,091700,258639290,3795,3790,3795,3790,4582
|
|
20241104,091600,241259445,3790,3795,3795,3775,3896
|
|
20241104,091500,226533615,3795,3785,3795,3785,1806
|
|
20241104,091400,219697015,3790,3805,3805,3790,1775
|
|
20241104,091300,212968865,3805,3805,3805,3805,1
|
|
20241104,091200,212965060,3805,3790,3805,3790,1216
|
|
20241104,091100,208351385,3790,3800,3800,3790,1640
|
|
20241104,091000,202130880,3800,3800,3800,3785,3595
|
|
20241104,090900,188511010,3795,3815,3815,3795,3408
|
|
20241104,090800,175540980,3815,3815,3815,3815,135
|
|
20241104,090700,175025955,3815,3810,3815,3810,250
|
|
20241104,090600,174073170,3810,3815,3820,3810,540
|
|
20241104,090500,172013465,3810,3810,3810,3810,333
|
|
20241104,090400,170744735,3785,3785,3810,3780,4568
|
|
20241104,090300,153418000,3785,3810,3815,3785,32438
|
|
20241104,090200,30620790,3800,3815,3815,3800,3264
|
|
20241104,090100,18213655,3815,3815,3815,3815,266
|
|
20241104,090000,17198865,3815,3800,3820,3800,2916
|