576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,183300,2070206915,3985,3985,3985,3985,8799
|
|
20241105,183200,2070206915,3985,3985,3985,3985,0
|
|
20241105,183100,2070206915,3985,3985,3985,3985,0
|
|
20241105,183000,2070206915,3985,3985,3985,3985,0
|
|
20241105,182900,2070206915,3985,3985,3985,3985,0
|
|
20241105,182800,2070206915,3985,3985,3985,3985,0
|
|
20241105,182700,2070206915,3985,3985,3985,3985,0
|
|
20241105,182600,2070206915,3985,3985,3985,3985,0
|
|
20241105,182500,2070206915,3985,3985,3985,3985,0
|
|
20241105,182400,2070206915,3985,3985,3985,3985,0
|
|
20241105,182300,2070206915,3985,3985,3985,3985,0
|
|
20241105,182200,2070206915,3985,3985,3985,3985,0
|
|
20241105,182100,2070206915,3985,3985,3985,3985,0
|
|
20241105,182000,2070206915,3985,3985,3985,3985,0
|
|
20241105,181900,2070206915,3985,3985,3985,3985,0
|
|
20241105,181800,2070206915,3985,3985,3985,3985,0
|
|
20241105,181700,2070206915,3985,3985,3985,3985,0
|
|
20241105,181600,2070206915,3985,3985,3985,3985,0
|
|
20241105,181500,2070206915,3985,3985,3985,3985,0
|
|
20241105,181400,2070206915,3985,3985,3985,3985,0
|
|
20241105,181300,2070206915,3985,3985,3985,3985,0
|
|
20241105,181200,2070206915,3985,3985,3985,3985,0
|
|
20241105,181100,2070206915,3985,3985,3985,3985,0
|
|
20241105,181000,2070206915,3985,3985,3985,3985,0
|
|
20241105,180900,2070206915,3985,3985,3985,3985,0
|
|
20241105,180800,2070206915,3985,3985,3985,3985,0
|
|
20241105,180700,2070206915,3985,3985,3985,3985,0
|
|
20241105,180600,2070206915,3985,3985,3985,3985,0
|
|
20241105,180500,2070206915,3985,3985,3985,3985,0
|
|
20241105,180400,2070206915,3985,3985,3985,3985,0
|
|
20241105,180300,2070206915,3985,3985,3985,3985,8799
|
|
20241105,180200,2070206915,3985,3985,3985,3985,0
|
|
20241105,180100,2070206915,3985,3985,3985,3985,0
|
|
20241105,180000,2070206915,3985,3985,3985,3985,0
|
|
20241105,175900,2070206915,3985,3985,3985,3985,0
|
|
20241105,175800,2070206915,3985,3985,3985,3985,0
|
|
20241105,175700,2070206915,3985,3985,3985,3985,0
|
|
20241105,175600,2070206915,3985,3985,3985,3985,0
|
|
20241105,175500,2070206915,3985,3985,3985,3985,0
|
|
20241105,175400,2070206915,3985,3985,3985,3985,0
|
|
20241105,175300,2070206915,3985,3985,3985,3985,0
|
|
20241105,175200,2070206915,3985,3985,3985,3985,0
|
|
20241105,175100,2070206915,3985,3985,3985,3985,0
|
|
20241105,175000,2070206915,3985,3985,3985,3985,0
|
|
20241105,174900,2070206915,3985,3985,3985,3985,0
|
|
20241105,174800,2070206915,3985,3985,3985,3985,0
|
|
20241105,174700,2070206915,3985,3985,3985,3985,0
|
|
20241105,174600,2070206915,3985,3985,3985,3985,0
|
|
20241105,174500,2070206915,3985,3985,3985,3985,0
|
|
20241105,174400,2070206915,3985,3985,3985,3985,0
|
|
20241105,174300,2070206915,3985,3985,3985,3985,0
|
|
20241105,174200,2070206915,3985,3985,3985,3985,0
|
|
20241105,174100,2070206915,3985,3985,3985,3985,0
|
|
20241105,174000,2070206915,3985,3985,3985,3985,0
|
|
20241105,173900,2070206915,3985,3985,3985,3985,0
|
|
20241105,173800,2070206915,3985,3985,3985,3985,0
|
|
20241105,173700,2070206915,3985,3985,3985,3985,0
|
|
20241105,173600,2070206915,3985,3985,3985,3985,0
|
|
20241105,173500,2070206915,3985,3985,3985,3985,0
|
|
20241105,173400,2070206915,3985,3985,3985,3985,0
|
|
20241105,173300,2070206915,3985,3985,3985,3985,8799
|
|
20241105,173200,2070206915,3985,3985,3985,3985,0
|
|
20241105,173100,2070206915,3985,3985,3985,3985,0
|
|
20241105,173000,2070206915,3985,3985,3985,3985,0
|
|
20241105,172900,2070206915,3985,3985,3985,3985,0
|
|
20241105,172800,2070206915,3985,3985,3985,3985,0
|
|
20241105,172700,2070206915,3985,3985,3985,3985,0
|
|
20241105,172600,2070206915,3985,3985,3985,3985,0
|
|
20241105,172500,2070206915,3985,3985,3985,3985,0
|
|
20241105,172400,2070206915,3985,3985,3985,3985,0
|
|
20241105,172300,2070206915,3985,3985,3985,3985,0
|
|
20241105,172200,2070206915,3985,3985,3985,3985,0
|
|
20241105,172100,2070206915,3985,3985,3985,3985,0
|
|
20241105,172000,2070206915,3985,3985,3985,3985,0
|
|
20241105,171900,2070206915,3985,3985,3985,3985,0
|
|
20241105,171800,2070206915,3985,3985,3985,3985,0
|
|
20241105,171700,2070206915,3985,3985,3985,3985,0
|
|
20241105,171600,2070206915,3985,3985,3985,3985,0
|
|
20241105,171500,2070206915,3985,3985,3985,3985,0
|
|
20241105,171400,2070206915,3985,3985,3985,3985,0
|
|
20241105,171300,2070206915,3985,3985,3985,3985,0
|
|
20241105,171200,2070206915,3985,3985,3985,3985,0
|
|
20241105,171100,2070206915,3985,3985,3985,3985,0
|
|
20241105,171000,2070206915,3985,3985,3985,3985,0
|
|
20241105,170900,2070206915,3985,3985,3985,3985,0
|
|
20241105,170800,2070206915,3985,3985,3985,3985,0
|
|
20241105,170700,2070206915,3985,3985,3985,3985,0
|
|
20241105,170600,2070206915,3985,3985,3985,3985,0
|
|
20241105,170500,2070206915,3985,3985,3985,3985,0
|
|
20241105,170400,2070206915,3985,3985,3985,3985,0
|
|
20241105,170300,2070206915,3985,3985,3985,3985,8799
|
|
20241105,170200,2070206915,3985,3985,3985,3985,0
|
|
20241105,170100,2070206915,3985,3985,3985,3985,0
|
|
20241105,170000,2070206915,3985,3985,3985,3985,0
|
|
20241105,165900,2070206915,3985,3985,3985,3985,0
|
|
20241105,165800,2070206915,3985,3985,3985,3985,0
|
|
20241105,165700,2070206915,3985,3985,3985,3985,0
|
|
20241105,165600,2070206915,3985,3985,3985,3985,0
|
|
20241105,165500,2070206915,3985,3985,3985,3985,0
|
|
20241105,165400,2070206915,3985,3985,3985,3985,0
|
|
20241105,165300,2070206915,3985,3985,3985,3985,0
|
|
20241105,165200,2070206915,3985,3985,3985,3985,0
|
|
20241105,165100,2070206915,3985,3985,3985,3985,0
|
|
20241105,165000,2070206915,3985,3985,3985,3985,0
|
|
20241105,164900,2070206915,3985,3985,3985,3985,0
|
|
20241105,164800,2070206915,3985,3985,3985,3985,0
|
|
20241105,164700,2070206915,3985,3985,3985,3985,0
|
|
20241105,164600,2070206915,3985,3985,3985,3985,0
|
|
20241105,164500,2070206915,3985,3985,3985,3985,0
|
|
20241105,164400,2070206915,3985,3985,3985,3985,0
|
|
20241105,164300,2070206915,3985,3985,3985,3985,0
|
|
20241105,164200,2070206915,3985,3985,3985,3985,0
|
|
20241105,164100,2070206915,3985,3985,3985,3985,0
|
|
20241105,164000,2070206915,3985,3985,3985,3985,0
|
|
20241105,163900,2070206915,3985,3985,3985,3985,0
|
|
20241105,163800,2070206915,3985,3985,3985,3985,0
|
|
20241105,163700,2070206915,3985,3985,3985,3985,0
|
|
20241105,163600,2070206915,3985,3985,3985,3985,0
|
|
20241105,163500,2070206915,3985,3985,3985,3985,0
|
|
20241105,163400,2070206915,3985,3985,3985,3985,0
|
|
20241105,163300,2070206915,3985,3985,3985,3985,8799
|
|
20241105,163200,2070206915,3985,3985,3985,3985,0
|
|
20241105,163100,2070206915,3985,3985,3985,3985,0
|
|
20241105,163000,2070206915,3985,3985,3985,3985,0
|
|
20241105,162900,2070206915,3985,3985,3985,3985,0
|
|
20241105,162800,2070206915,3985,3985,3985,3985,0
|
|
20241105,162700,2070206915,3985,3985,3985,3985,0
|
|
20241105,162600,2070206915,3985,3985,3985,3985,0
|
|
20241105,162500,2070206915,3985,3985,3985,3985,0
|
|
20241105,162400,2070206915,3985,3985,3985,3985,0
|
|
20241105,162300,2070206915,3985,3985,3985,3985,0
|
|
20241105,162200,2070206915,3985,3985,3985,3985,0
|
|
20241105,162100,2070206915,3985,3985,3985,3985,0
|
|
20241105,162000,2070206915,3985,3985,3985,3985,0
|
|
20241105,161900,2070206915,3985,3985,3985,3985,0
|
|
20241105,161800,2070206915,3985,3985,3985,3985,0
|
|
20241105,161700,2070206915,3985,3985,3985,3985,0
|
|
20241105,161600,2070206915,3985,3985,3985,3985,0
|
|
20241105,161500,2070206915,3985,3985,3985,3985,0
|
|
20241105,161400,2070206915,3985,3985,3985,3985,0
|
|
20241105,161300,2070206915,3985,3985,3985,3985,0
|
|
20241105,161200,2070206915,3985,3985,3985,3985,0
|
|
20241105,161100,2070206915,3985,3985,3985,3985,0
|
|
20241105,161000,2070206915,3985,3985,3985,3985,0
|
|
20241105,160900,2070206915,3985,3985,3985,3985,0
|
|
20241105,160800,2070206915,3985,3985,3985,3985,0
|
|
20241105,160700,2070206915,3985,3985,3985,3985,0
|
|
20241105,160600,2070206915,3985,3985,3985,3985,0
|
|
20241105,160500,2070206915,3985,3985,3985,3985,0
|
|
20241105,160400,2070206915,3985,3985,3985,3985,0
|
|
20241105,160300,2070206915,3985,3985,3985,3985,8799
|
|
20241105,160200,2070206915,3985,3985,3985,3985,0
|
|
20241105,160100,2070206915,3985,3985,3985,3985,0
|
|
20241105,160000,2070206915,3985,3985,3985,3985,0
|
|
20241105,155900,2070206915,3985,3985,3985,3985,0
|
|
20241105,155800,2070206915,3985,3985,3985,3985,0
|
|
20241105,155700,2070206915,3985,3985,3985,3985,0
|
|
20241105,155600,2070206915,3985,3985,3985,3985,0
|
|
20241105,155500,2070206915,3985,3985,3985,3985,0
|
|
20241105,155400,2070206915,3985,3985,3985,3985,0
|
|
20241105,155300,2070206915,3985,3985,3985,3985,0
|
|
20241105,155200,2070206915,3985,3985,3985,3985,0
|
|
20241105,155100,2070206915,3985,3985,3985,3985,0
|
|
20241105,155000,2070206915,3985,3985,3985,3985,0
|
|
20241105,154900,2070206915,3985,3985,3985,3985,0
|
|
20241105,154800,2070206915,3985,3985,3985,3985,0
|
|
20241105,154700,2070206915,3985,3985,3985,3985,0
|
|
20241105,154600,2070206915,3985,3985,3985,3985,0
|
|
20241105,154500,2070206915,3985,3985,3985,3985,0
|
|
20241105,154400,2070206915,3985,3985,3985,3985,0
|
|
20241105,154300,2070206915,3985,3985,3985,3985,0
|
|
20241105,154200,2070206915,3985,3985,3985,3985,0
|
|
20241105,154100,2070206915,3985,3985,3985,3985,0
|
|
20241105,154000,2070206915,3985,3985,3985,3985,0
|
|
20241105,153900,2070206915,3985,3985,3985,3985,0
|
|
20241105,153800,2070206915,3985,3985,3985,3985,0
|
|
20241105,153700,2070206915,3985,3985,3985,3985,0
|
|
20241105,153600,2070206915,3985,3985,3985,3985,0
|
|
20241105,153500,2070206915,3985,3985,3985,3985,0
|
|
20241105,153400,2070206915,3985,3985,3985,3985,0
|
|
20241105,153300,2070206915,3985,3985,3985,3985,8799
|
|
20241105,153200,2070206915,3985,3985,3985,3985,0
|
|
20241105,153100,2070206915,3985,3985,3985,3985,0
|
|
20241105,153000,2070206915,3985,3985,3985,3985,8799
|
|
20241105,152900,2035142900,3985,3985,3985,3985,0
|
|
20241105,152800,2035142900,3985,3985,3985,3985,0
|
|
20241105,152700,2035142900,3985,3985,3985,3985,0
|
|
20241105,152600,2035142900,3985,3985,3985,3985,0
|
|
20241105,152500,2035142900,3985,3985,3985,3985,0
|
|
20241105,152400,2035142900,3985,3985,3985,3985,0
|
|
20241105,152300,2035142900,3985,3985,3985,3985,0
|
|
20241105,152200,2035142900,3985,3985,3985,3985,0
|
|
20241105,152100,2035142900,3985,3985,3985,3985,0
|
|
20241105,152000,2035142900,3985,3985,3985,3985,0
|
|
20241105,151900,2035142900,3985,3970,3985,3945,3067
|
|
20241105,151800,2022984950,3970,3975,3975,3970,763
|
|
20241105,151700,2019952620,3975,3970,3975,3965,1374
|
|
20241105,151600,2014498460,3970,3970,3970,3970,3
|
|
20241105,151500,2014486550,3965,3965,3970,3960,176
|
|
20241105,151400,2013789285,3965,3970,3970,3965,823
|
|
20241105,151300,2010525475,3970,3970,3970,3965,649
|
|
20241105,151200,2007951445,3970,3965,3970,3965,541
|
|
20241105,151100,2005806040,3975,3965,3975,3965,6846
|
|
20241105,151000,1978649880,3965,3965,3965,3965,94
|
|
20241105,150900,1978277170,3960,3965,3965,3960,130
|
|
20241105,150800,1977761975,3965,3965,3965,3965,113
|
|
20241105,150700,1977313930,3965,3965,3965,3960,102
|
|
20241105,150600,1976909885,3960,3965,3970,3960,489
|
|
20241105,150500,1974971305,3965,3970,3970,3965,61
|
|
20241105,150400,1974729425,3970,3960,3970,3960,1602
|
|
20241105,150300,1968385040,3970,3970,3970,3950,7654
|
|
20241105,150200,1938125005,3970,3975,3975,3970,920
|
|
20241105,150100,1934472085,3970,3970,3975,3970,58
|
|
20241105,150000,1934241565,3970,3970,3970,3970,1
|
|
20241105,145900,1934237595,3980,3980,3980,3980,1
|
|
20241105,145800,1934233615,3960,3970,3985,3960,7264
|
|
20241105,145700,1905333840,3970,3970,3970,3970,0
|
|
20241105,145600,1905333840,3970,3970,3970,3970,132
|
|
20241105,145500,1904809800,3970,3970,3970,3970,0
|
|
20241105,145400,1904809800,3970,3975,3975,3955,2072
|
|
20241105,145300,1896594820,3975,3975,3975,3975,10
|
|
20241105,145200,1896555070,3975,3975,3975,3975,9
|
|
20241105,145100,1896519295,3975,3975,3975,3975,52
|
|
20241105,145000,1896312595,3975,3975,3975,3975,139
|
|
20241105,144900,1895760070,3975,3965,3975,3965,5415
|
|
20241105,144800,1874261960,3965,3965,3965,3965,103
|
|
20241105,144700,1873853565,3965,3965,3965,3960,171
|
|
20241105,144600,1873176100,3965,3960,3965,3960,58
|
|
20241105,144500,1872946380,3965,3960,3965,3960,2
|
|
20241105,144400,1872938455,3960,3960,3960,3960,0
|
|
20241105,144300,1872938455,3960,3970,3970,3955,5756
|
|
20241105,144200,1850153480,3965,3970,3970,3965,2
|
|
20241105,144100,1850145545,3970,3970,3970,3970,1
|
|
20241105,144000,1850141575,3970,3970,3970,3970,1
|
|
20241105,143900,1850137605,3970,3970,3970,3970,14
|
|
20241105,143800,1850082025,3970,3975,3975,3970,834
|
|
20241105,143700,1846771025,3975,3975,3975,3975,0
|
|
20241105,143600,1846771025,3975,3975,3975,3975,0
|
|
20241105,143500,1846771025,3975,3975,3975,3975,0
|
|
20241105,143400,1846771025,3975,3975,3975,3975,0
|
|
20241105,143300,1846771025,3975,3975,3975,3975,0
|
|
20241105,143200,1846771025,3975,3975,3975,3975,34
|
|
20241105,143100,1846635875,3975,3975,3975,3975,17
|
|
20241105,143000,1846568300,3975,3975,3975,3975,17
|
|
20241105,142900,1846500725,3975,3975,3975,3970,51
|
|
20241105,142800,1846298005,3970,3975,3975,3970,522
|
|
20241105,142700,1844225555,3975,3975,3975,3975,1
|
|
20241105,142600,1844221580,3970,3970,3970,3970,24
|
|
20241105,142500,1844126300,3970,3970,3970,3970,39
|
|
20241105,142400,1843971470,3970,3970,3970,3970,38
|
|
20241105,142300,1843820610,3970,3970,3970,3970,46
|
|
20241105,142200,1843637990,3970,3970,3970,3970,45
|
|
20241105,142100,1843459340,3970,3955,3970,3955,5808
|
|
20241105,142000,1820450850,3955,3950,3955,3950,1970
|
|
20241105,141900,1812668740,3955,3965,3965,3945,9554
|
|
20241105,141800,1774872950,3980,3970,3980,3970,2137
|
|
20241105,141700,1766387740,3970,3970,3980,3970,651
|
|
20241105,141600,1763800365,3970,3965,3970,3965,608
|
|
20241105,141500,1761387310,3965,3965,3965,3965,5
|
|
20241105,141400,1761367485,3965,3970,3975,3965,1316
|
|
20241105,141300,1756144675,3970,3970,3970,3970,1
|
|
20241105,141200,1756140705,3965,3965,3965,3965,10
|
|
20241105,141100,1756101055,3965,3965,3965,3965,340
|
|
20241105,141000,1754752955,3965,3965,3965,3965,0
|
|
20241105,140900,1754752955,3965,3965,3965,3965,0
|
|
20241105,140800,1754752955,3965,3970,3970,3965,51
|
|
20241105,140700,1754550645,3980,3970,3980,3970,1063
|
|
20241105,140600,1750329905,3970,3965,3970,3965,228
|
|
20241105,140500,1749425695,3965,3965,3965,3965,0
|
|
20241105,140400,1749425695,3965,3965,3965,3965,5
|
|
20241105,140300,1749405870,3965,3965,3965,3965,316
|
|
20241105,140200,1748152930,3965,3950,3965,3950,2531
|
|
20241105,140100,1738141855,3950,3955,3955,3950,329
|
|
20241105,140000,1736842295,3955,3955,3955,3955,14
|
|
20241105,135900,1736786925,3955,3955,3955,3955,3
|
|
20241105,135800,1736775060,3955,3955,3955,3950,1140
|
|
20241105,135700,1732271710,3955,3955,3955,3955,3
|
|
20241105,135600,1732259845,3955,3955,3955,3955,17
|
|
20241105,135500,1732192610,3955,3955,3955,3955,4
|
|
20241105,135400,1732176790,3955,3955,3955,3955,5
|
|
20241105,135300,1732157015,3955,3955,3955,3955,3
|
|
20241105,135200,1732145150,3955,3955,3955,3955,3
|
|
20241105,135100,1732133285,3955,3950,3955,3950,57
|
|
20241105,135000,1731907855,3950,3950,3950,3950,1
|
|
20241105,134900,1731903905,3950,3955,3955,3950,468
|
|
20241105,134800,1730055290,3945,3950,3950,3945,882
|
|
20241105,134700,1726571955,3955,3955,3955,3955,2
|
|
20241105,134600,1726564045,3955,3955,3955,3955,3
|
|
20241105,134500,1726552180,3955,3955,3955,3955,2
|
|
20241105,134400,1726544270,3955,3955,3955,3955,3
|
|
20241105,134300,1726532405,3955,3955,3955,3955,2
|
|
20241105,134200,1726524495,3955,3950,3955,3950,721
|
|
20241105,134100,1723676540,3960,3960,3960,3960,0
|
|
20241105,134000,1723676540,3960,3960,3960,3960,10
|
|
20241105,133900,1723636940,3960,3960,3960,3960,0
|
|
20241105,133800,1723636940,3960,3955,3960,3955,488
|
|
20241105,133700,1721706725,3965,3960,3965,3960,29
|
|
20241105,133600,1721591795,3955,3955,3955,3955,222
|
|
20241105,133500,1720713785,3955,3955,3955,3955,2
|
|
20241105,133400,1720705875,3955,3955,3955,3955,0
|
|
20241105,133300,1720705875,3955,3955,3955,3955,0
|
|
20241105,133200,1720705875,3955,3955,3955,3955,366
|
|
20241105,133100,1719258345,3960,3960,3965,3960,2965
|
|
20241105,133000,1707507690,3960,3960,3960,3960,15
|
|
20241105,132900,1707448290,3960,3960,3960,3960,1
|
|
20241105,132800,1707444330,3955,3955,3955,3955,0
|
|
20241105,132700,1707444330,3955,3955,3955,3955,0
|
|
20241105,132600,1707444330,3955,3955,3955,3955,1
|
|
20241105,132500,1707440375,3950,3960,3960,3950,1229
|
|
20241105,132400,1702575230,3965,3965,3965,3965,47
|
|
20241105,132300,1702388875,3965,3965,3965,3965,0
|
|
20241105,132200,1702388875,3965,3965,3965,3965,0
|
|
20241105,132100,1702388875,3965,3965,3965,3965,0
|
|
20241105,132000,1702388875,3965,3965,3965,3965,0
|
|
20241105,131900,1702388875,3965,3970,3970,3965,234
|
|
20241105,131800,1701460995,3970,3970,3970,3970,1395
|
|
20241105,131700,1695922845,3965,3965,3965,3965,0
|
|
20241105,131600,1695922845,3965,3960,3970,3960,2172
|
|
20241105,131500,1687311180,3960,3960,3960,3960,646
|
|
20241105,131400,1684753020,3960,3960,3960,3960,32
|
|
20241105,131300,1684626300,3960,3960,3960,3960,35
|
|
20241105,131200,1684487700,3960,3960,3960,3960,438
|
|
20241105,131100,1682753220,3960,3960,3960,3960,35
|
|
20241105,131000,1682614620,3960,3960,3960,3960,80
|
|
20241105,130900,1682297820,3960,3960,3960,3960,33
|
|
20241105,130800,1682167140,3960,3960,3960,3960,1
|
|
20241105,130700,1682163180,3955,3955,3955,3955,48
|
|
20241105,130600,1681973340,3955,3955,3955,3955,339
|
|
20241105,130500,1680632595,3955,3955,3955,3955,0
|
|
20241105,130400,1680632595,3955,3955,3955,3955,14
|
|
20241105,130300,1680577225,3950,3950,3950,3950,101
|
|
20241105,130200,1680178275,3950,3955,3955,3950,132
|
|
20241105,130100,1679656715,3955,3955,3955,3955,162
|
|
20241105,130000,1679016005,3955,3955,3955,3955,51
|
|
20241105,125900,1678814300,3955,3955,3955,3955,48
|
|
20241105,125800,1678624460,3955,3950,3955,3950,4
|
|
20241105,125700,1678608655,3955,3955,3955,3955,14
|
|
20241105,125600,1678553285,3955,3955,3955,3955,14
|
|
20241105,125500,1678497915,3955,3960,3960,3955,976
|
|
20241105,125400,1674637585,3960,3960,3960,3960,14
|
|
20241105,125300,1674582145,3960,3960,3960,3960,38
|
|
20241105,125200,1674431665,3960,3960,3960,3960,574
|
|
20241105,125100,1672158625,3965,3965,3965,3965,0
|
|
20241105,125000,1672158625,3965,3970,3970,3965,212
|
|
20241105,124900,1671318040,3970,3970,3970,3970,0
|
|
20241105,124800,1671318040,3970,3970,3970,3970,0
|
|
20241105,124700,1671318040,3970,3970,3970,3970,0
|
|
20241105,124600,1671318040,3970,3965,3970,3965,536
|
|
20241105,124500,1669192650,3960,3960,3960,3960,0
|
|
20241105,124400,1669192650,3960,3960,3960,3960,0
|
|
20241105,124300,1669192650,3960,3965,3965,3960,599
|
|
20241105,124200,1666817620,3970,3970,3970,3970,0
|
|
20241105,124100,1666817620,3970,3970,3970,3970,1
|
|
20241105,124000,1666813650,3970,3970,3970,3970,15
|
|
20241105,123900,1666754100,3970,3970,3970,3970,0
|
|
20241105,123800,1666754100,3970,3970,3970,3970,14
|
|
20241105,123700,1666698520,3970,3965,3970,3965,120
|
|
20241105,123600,1666222130,3965,3970,3970,3965,1835
|
|
20241105,123500,1658946350,3970,3965,3970,3965,1724
|
|
20241105,123400,1652109950,3965,3965,3965,3960,52
|
|
20241105,123300,1651903820,3965,3960,3965,3960,19
|
|
20241105,123200,1651828575,3960,3960,3960,3960,350
|
|
20241105,123100,1650442575,3960,3960,3960,3960,27
|
|
20241105,123000,1650335655,3960,3960,3960,3960,51
|
|
20241105,122900,1650133695,3960,3960,3960,3960,46
|
|
20241105,122800,1649951535,3960,3960,3960,3960,63
|
|
20241105,122700,1649702055,3960,3960,3960,3960,1
|
|
20241105,122600,1649698095,3960,3960,3960,3960,15
|
|
20241105,122500,1649638695,3955,3955,3955,3955,0
|
|
20241105,122400,1649638695,3955,3955,3955,3955,101
|
|
20241105,122300,1649239240,3955,3950,3955,3950,4
|
|
20241105,122200,1649223435,3950,3955,3955,3950,4
|
|
20241105,122100,1649207620,3955,3955,3955,3955,0
|
|
20241105,122000,1649207620,3955,3945,3955,3945,2008
|
|
20241105,121900,1641276980,3945,3945,3945,3945,0
|
|
20241105,121800,1641276980,3945,3940,3945,3940,32
|
|
20241105,121700,1641150775,3940,3945,3945,3940,131
|
|
20241105,121600,1640633990,3945,3945,3945,3945,0
|
|
20241105,121500,1640633990,3945,3945,3945,3945,0
|
|
20241105,121400,1640633990,3945,3950,3950,3945,2388
|
|
20241105,121300,1631213125,3945,3945,3945,3945,0
|
|
20241105,121200,1631213125,3945,3950,3950,3945,178
|
|
20241105,121100,1630510860,3950,3950,3950,3950,15
|
|
20241105,121000,1630451610,3950,3950,3950,3950,3
|
|
20241105,120900,1630439760,3950,3950,3950,3950,0
|
|
20241105,120800,1630439760,3950,3955,3955,3950,1162
|
|
20241105,120700,1625849660,3955,3955,3955,3955,1
|
|
20241105,120600,1625845705,3955,3955,3955,3955,54
|
|
20241105,120500,1625632135,3955,3955,3955,3955,42
|
|
20241105,120400,1625466025,3955,3955,3955,3955,0
|
|
20241105,120300,1625466025,3955,3955,3955,3955,56
|
|
20241105,120200,1625244545,3955,3955,3955,3955,41
|
|
20241105,120100,1625082390,3955,3955,3955,3955,1
|
|
20241105,120000,1625078435,3955,3955,3955,3955,42
|
|
20241105,115900,1624912325,3955,3955,3955,3955,64
|
|
20241105,115800,1624659205,3955,3955,3955,3955,0
|
|
20241105,115700,1624659205,3955,3955,3955,3955,0
|
|
20241105,115600,1624659205,3955,3955,3955,3955,0
|
|
20241105,115500,1624659205,3955,3945,3955,3945,1369
|
|
20241105,115400,1619256455,3950,3950,3950,3950,0
|
|
20241105,115300,1619256455,3950,3950,3950,3950,0
|
|
20241105,115200,1619256455,3950,3950,3950,3950,18
|
|
20241105,115100,1619185355,3950,3950,3950,3950,0
|
|
20241105,115000,1619185355,3950,3950,3950,3950,0
|
|
20241105,114900,1619185355,3950,3945,3950,3945,1032
|
|
20241105,114800,1615113955,3955,3955,3955,3950,852
|
|
20241105,114700,1611748365,3955,3955,3955,3955,1
|
|
20241105,114600,1611744410,3955,3955,3955,3955,159
|
|
20241105,114500,1611115565,3955,3955,3955,3955,1
|
|
20241105,114400,1611111610,3955,3955,3955,3955,89
|
|
20241105,114300,1610759615,3955,3955,3955,3955,1
|
|
20241105,114200,1610755660,3955,3955,3955,3955,1
|
|
20241105,114100,1610751705,3955,3955,3955,3955,26
|
|
20241105,114000,1610648875,3955,3955,3955,3955,1
|
|
20241105,113900,1610644920,3955,3955,3955,3955,807
|
|
20241105,113800,1607453235,3960,3960,3960,3960,88
|
|
20241105,113700,1607104755,3960,3960,3960,3960,1
|
|
20241105,113600,1607100795,3960,3960,3960,3960,3
|
|
20241105,113500,1607088915,3960,3960,3960,3960,1
|
|
20241105,113400,1607084955,3960,3960,3960,3960,36
|
|
20241105,113300,1606942395,3960,3960,3960,3960,11
|
|
20241105,113200,1606898835,3960,3960,3960,3960,22
|
|
20241105,113100,1606811715,3960,3960,3960,3960,267
|
|
20241105,113000,1605754395,3960,3960,3960,3960,84
|
|
20241105,112900,1605421755,3955,3960,3960,3955,39
|
|
20241105,112800,1605267370,3955,3955,3955,3945,5733
|
|
20241105,112700,1582626985,3960,3965,3965,3960,3
|
|
20241105,112600,1582615095,3965,3965,3965,3960,1207
|
|
20241105,112500,1577834090,3965,3970,3970,3965,465
|
|
20241105,112400,1575990360,3970,3970,3970,3970,0
|
|
20241105,112300,1575990360,3970,3975,3975,3970,85
|
|
20241105,112200,1575652840,3975,3975,3975,3975,210
|
|
20241105,112100,1574818090,3975,3975,3975,3975,388
|
|
20241105,112000,1573275790,3980,3975,3980,3975,31
|
|
20241105,111900,1573152560,3975,3975,3975,3970,66
|
|
20241105,111800,1572890260,3975,3975,3975,3970,40
|
|
20241105,111700,1572731310,3970,3975,3975,3970,61
|
|
20241105,111600,1572488885,3975,3975,3975,3975,24
|
|
20241105,111500,1572393485,3975,3985,3985,3975,5393
|
|
20241105,111400,1550941590,3985,3985,3985,3985,0
|
|
20241105,111300,1550941590,3985,3985,3985,3985,644
|
|
20241105,111200,1548375250,3985,3985,3985,3985,40
|
|
20241105,111100,1548215850,3980,3980,3980,3980,392
|
|
20241105,111000,1546655690,3980,3980,3980,3980,926
|
|
20241105,110900,1542970210,3980,3980,3980,3980,50
|
|
20241105,110800,1542771210,3980,3980,3980,3980,30
|
|
20241105,110700,1542651810,3975,3975,3975,3975,658
|
|
20241105,110600,1540036260,3970,3970,3970,3970,1029
|
|
20241105,110500,1535951130,3970,3960,3970,3960,5335
|
|
20241105,110400,1514793090,3970,3970,3970,3965,833
|
|
20241105,110300,1511489700,3975,3975,3975,3970,3961
|
|
20241105,110200,1495751885,3980,3980,3980,3980,175
|
|
20241105,110100,1495055385,3980,3980,3980,3980,262
|
|
20241105,110000,1494012625,3980,3980,3980,3980,4
|
|
20241105,105900,1493996705,3985,3985,3985,3985,1
|
|
20241105,105800,1493992720,3980,3980,3985,3980,2577
|
|
20241105,105700,1483734620,3980,3980,3980,3980,435
|
|
20241105,105600,1482003320,3980,3980,3980,3980,0
|
|
20241105,105500,1482003320,3980,3980,3980,3980,200
|
|
20241105,105400,1481207320,3980,4000,4000,3980,6200
|
|
20241105,105300,1456497685,3995,3995,3995,3995,252
|
|
20241105,105200,1455490945,3995,3995,3995,3995,0
|
|
20241105,105100,1455490945,3995,3995,3995,3995,0
|
|
20241105,105000,1455490945,3995,3995,3995,3995,19
|
|
20241105,104900,1455415040,3995,4000,4000,3995,3000
|
|
20241105,104800,1443426155,4000,4015,4015,4000,6
|
|
20241105,104700,1443402110,4015,4010,4015,4010,20
|
|
20241105,104600,1443321860,4005,4015,4015,4005,2980
|
|
20241105,104500,1431385260,4010,4010,4010,4010,4001
|
|
20241105,104400,1415341250,4005,4000,4005,4000,406
|
|
20241105,104300,1413715480,4000,4000,4000,4000,0
|
|
20241105,104200,1413715480,4000,4005,4005,4000,1201
|
|
20241105,104100,1408911340,4010,4010,4010,4010,94
|
|
20241105,104000,1408534400,4010,4005,4010,4005,3034
|
|
20241105,103900,1396381725,4005,4005,4005,4005,0
|
|
20241105,103800,1396381725,4005,4010,4010,4005,223
|
|
20241105,103700,1395487505,4005,4005,4005,4005,300
|
|
20241105,103600,1394286005,4005,4005,4005,4005,71
|
|
20241105,103500,1394001650,4015,4015,4015,4015,0
|
|
20241105,103400,1394001650,4015,4005,4015,4005,206
|
|
20241105,103300,1393176570,4000,4000,4000,4000,100
|
|
20241105,103200,1392776570,4005,3980,4005,3980,7137
|
|
20241105,103100,1364299910,3975,3980,3985,3975,2001
|
|
20241105,103000,1356340450,3980,4005,4005,3980,5245
|
|
20241105,102900,1335454120,3990,4000,4000,3990,9503
|
|
20241105,102800,1297518890,4010,4010,4010,4010,7
|
|
20241105,102700,1297490820,4010,4000,4010,4000,609
|
|
20241105,102600,1295054770,4010,4000,4010,4000,665
|
|
20241105,102500,1292389010,4000,4000,4000,4000,0
|
|
20241105,102400,1292389010,4000,4010,4010,4000,1276
|
|
20241105,102300,1287281055,4015,4000,4015,4000,11300
|
|
20241105,102200,1241924570,4000,4005,4005,4000,116
|
|
20241105,102100,1241460240,4005,4005,4005,4005,26
|
|
20241105,102000,1241356110,4000,4000,4000,4000,110
|
|
20241105,101900,1240916110,4005,4010,4010,3995,4416
|
|
20241105,101800,1223228495,4010,4010,4015,4010,1729
|
|
20241105,101700,1216294365,4010,4010,4010,4010,1480
|
|
20241105,101600,1210359565,4010,4000,4010,3990,2845
|
|
20241105,101500,1198980600,4000,4000,4000,4000,100
|
|
20241105,101400,1198580600,4005,4000,4005,4000,102
|
|
20241105,101300,1198172225,4000,4000,4000,4000,5
|
|
20241105,101200,1198152225,4000,4000,4000,4000,300
|
|
20241105,101100,1196952225,3995,4000,4000,3985,13
|
|
20241105,101000,1196900315,4000,4000,4000,3990,1621
|
|
20241105,100900,1190431315,3995,3995,3995,3990,2023
|
|
20241105,100800,1182356930,3990,3990,3995,3990,1038
|
|
20241105,100700,1178214555,3990,3990,3990,3990,491
|
|
20241105,100600,1176255465,3990,3990,3990,3990,149
|
|
20241105,100500,1175660955,3990,3990,3990,3990,1505
|
|
20241105,100400,1169656005,3990,3995,3995,3990,25
|
|
20241105,100300,1169556250,3990,3990,3990,3990,78
|
|
20241105,100200,1169245030,3990,3995,3995,3985,1871
|
|
20241105,100100,1161785700,3995,3995,3995,3995,37
|
|
20241105,100000,1161637885,3995,3990,3995,3990,60
|
|
20241105,095900,1161398340,3990,3990,3990,3990,57
|
|
20241105,095800,1161170910,3990,3995,3995,3990,764
|
|
20241105,095700,1158122260,3995,4000,4000,3995,2837
|
|
20241105,095600,1146776135,4015,4010,4015,4000,3359
|
|
20241105,095500,1133310480,4015,4005,4015,4005,1493
|
|
20241105,095400,1127319705,4010,4005,4010,4005,1062
|
|
20241105,095300,1123066085,4000,3995,4000,3995,4373
|
|
20241105,095200,1105577130,4000,4000,4000,4000,1225
|
|
20241105,095100,1100677130,4010,4010,4010,4010,83
|
|
20241105,095000,1100344300,4010,3995,4010,3990,4255
|
|
20241105,094900,1083359490,4010,3995,4010,3985,24587
|
|
20241105,094800,984903760,4000,4005,4005,4000,1318
|
|
20241105,094700,979631590,4005,4020,4030,4005,16755
|
|
20241105,094600,912297565,4020,4000,4020,4000,6026
|
|
20241105,094500,888116095,4000,4000,4005,4000,6083
|
|
20241105,094400,863767480,4000,4000,4005,4000,689
|
|
20241105,094300,861011090,4000,3995,4000,3995,986
|
|
20241105,094200,857067095,3995,4000,4000,3995,608
|
|
20241105,094100,854636400,4000,4000,4005,4000,4847
|
|
20241105,094000,835228465,4000,3985,4000,3985,7682
|
|
20241105,093900,804528355,3985,3985,3985,3985,828
|
|
20241105,093800,801228775,3985,3990,3990,3985,935
|
|
20241105,093700,797498135,3990,4005,4005,3990,52
|
|
20241105,093600,797289900,4005,4000,4005,4000,201
|
|
20241105,093500,796485395,4000,3970,4000,3970,10089
|
|
20241105,093400,756222580,3980,3995,3995,3970,3545
|
|
20241105,093300,742107335,3990,4010,4010,3990,8522
|
|
20241105,093200,708035285,4010,4005,4010,4000,5110
|
|
20241105,093100,687591865,4000,4005,4020,4000,4563
|
|
20241105,093000,669285020,4005,3990,4025,3990,57872
|
|
20241105,092900,437779580,3990,3990,3995,3985,8602
|
|
20241105,092800,403465300,3990,3960,3995,3955,14145
|
|
20241105,092700,347178315,3955,3950,3960,3950,748
|
|
20241105,092600,344219340,3955,3955,3955,3955,1200
|
|
20241105,092500,339473340,3955,3955,3955,3955,0
|
|
20241105,092400,339473340,3955,3945,3955,3945,1759
|
|
20241105,092300,332528995,3950,3950,3950,3950,1562
|
|
20241105,092200,326359095,3950,3950,3950,3950,1
|
|
20241105,092100,326355145,3960,3960,3960,3960,0
|
|
20241105,092000,326355145,3960,3955,3960,3955,68
|
|
20241105,091900,326085915,3960,3950,3960,3945,5891
|
|
20241105,091800,302809645,3950,3955,3955,3950,556
|
|
20241105,091700,300610945,3950,3945,3960,3945,2069
|
|
20241105,091600,292439840,3945,3960,3960,3945,4905
|
|
20241105,091500,273058235,3960,3935,3960,3935,4928
|
|
20241105,091400,253578900,3935,3945,3950,3930,5984
|
|
20241105,091300,230036575,3945,3940,3945,3930,551
|
|
20241105,091200,227865470,3945,3930,3945,3925,5976
|
|
20241105,091100,204388400,3925,3895,3970,3895,20008
|
|
20241105,091000,125954420,3895,3885,3895,3880,3072
|
|
20241105,090900,114024515,3890,3875,3890,3875,2329
|
|
20241105,090800,104990660,3875,3895,3895,3870,6376
|
|
20241105,090700,80273695,3885,3875,3900,3870,12024
|
|
20241105,090600,33523680,3880,3870,3880,3865,2535
|
|
20241105,090500,23703055,3875,3850,3875,3850,2393
|
|
20241105,090400,14471775,3850,3850,3850,3845,161
|
|
20241105,090300,13852150,3840,3845,3845,3840,1545
|
|
20241105,090200,7917925,3850,3850,3850,3850,150
|
|
20241105,090100,7340425,3850,3850,3850,3850,33
|
|
20241105,090000,7213375,3845,3845,3855,3840,1870
|