606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,190300,1939598400,3300,3300,3300,3300,16454
|
|
20241113,190200,1939598400,3300,3300,3300,3300,0
|
|
20241113,190100,1939598400,3300,3300,3300,3300,0
|
|
20241113,190000,1939598400,3300,3300,3300,3300,0
|
|
20241113,185900,1939598400,3300,3300,3300,3300,0
|
|
20241113,185800,1939598400,3300,3300,3300,3300,0
|
|
20241113,185700,1939598400,3300,3300,3300,3300,0
|
|
20241113,185600,1939598400,3300,3300,3300,3300,0
|
|
20241113,185500,1939598400,3300,3300,3300,3300,0
|
|
20241113,185400,1939598400,3300,3300,3300,3300,0
|
|
20241113,185300,1939598400,3300,3300,3300,3300,0
|
|
20241113,185200,1939598400,3300,3300,3300,3300,0
|
|
20241113,185100,1939598400,3300,3300,3300,3300,0
|
|
20241113,185000,1939598400,3300,3300,3300,3300,0
|
|
20241113,184900,1939598400,3300,3300,3300,3300,0
|
|
20241113,184800,1939598400,3300,3300,3300,3300,0
|
|
20241113,184700,1939598400,3300,3300,3300,3300,0
|
|
20241113,184600,1939598400,3300,3300,3300,3300,0
|
|
20241113,184500,1939598400,3300,3300,3300,3300,0
|
|
20241113,184400,1939598400,3300,3300,3300,3300,0
|
|
20241113,184300,1939598400,3300,3300,3300,3300,0
|
|
20241113,184200,1939598400,3300,3300,3300,3300,0
|
|
20241113,184100,1939598400,3300,3300,3300,3300,0
|
|
20241113,184000,1939598400,3300,3300,3300,3300,0
|
|
20241113,183900,1939598400,3300,3300,3300,3300,0
|
|
20241113,183800,1939598400,3300,3300,3300,3300,0
|
|
20241113,183700,1939598400,3300,3300,3300,3300,0
|
|
20241113,183600,1939598400,3300,3300,3300,3300,0
|
|
20241113,183500,1939598400,3300,3300,3300,3300,0
|
|
20241113,183400,1939598400,3300,3300,3300,3300,0
|
|
20241113,183300,1939598400,3300,3300,3300,3300,16454
|
|
20241113,183200,1939598400,3300,3300,3300,3300,0
|
|
20241113,183100,1939598400,3300,3300,3300,3300,0
|
|
20241113,183000,1939598400,3300,3300,3300,3300,0
|
|
20241113,182900,1939598400,3300,3300,3300,3300,0
|
|
20241113,182800,1939598400,3300,3300,3300,3300,0
|
|
20241113,182700,1939598400,3300,3300,3300,3300,0
|
|
20241113,182600,1939598400,3300,3300,3300,3300,0
|
|
20241113,182500,1939598400,3300,3300,3300,3300,0
|
|
20241113,182400,1939598400,3300,3300,3300,3300,0
|
|
20241113,182300,1939598400,3300,3300,3300,3300,0
|
|
20241113,182200,1939598400,3300,3300,3300,3300,0
|
|
20241113,182100,1939598400,3300,3300,3300,3300,0
|
|
20241113,182000,1939598400,3300,3300,3300,3300,0
|
|
20241113,181900,1939598400,3300,3300,3300,3300,0
|
|
20241113,181800,1939598400,3300,3300,3300,3300,0
|
|
20241113,181700,1939598400,3300,3300,3300,3300,0
|
|
20241113,181600,1939598400,3300,3300,3300,3300,0
|
|
20241113,181500,1939598400,3300,3300,3300,3300,0
|
|
20241113,181400,1939598400,3300,3300,3300,3300,0
|
|
20241113,181300,1939598400,3300,3300,3300,3300,0
|
|
20241113,181200,1939598400,3300,3300,3300,3300,0
|
|
20241113,181100,1939598400,3300,3300,3300,3300,0
|
|
20241113,181000,1939598400,3300,3300,3300,3300,0
|
|
20241113,180900,1939598400,3300,3300,3300,3300,0
|
|
20241113,180800,1939598400,3300,3300,3300,3300,0
|
|
20241113,180700,1939598400,3300,3300,3300,3300,0
|
|
20241113,180600,1939598400,3300,3300,3300,3300,0
|
|
20241113,180500,1939598400,3300,3300,3300,3300,0
|
|
20241113,180400,1939598400,3300,3300,3300,3300,0
|
|
20241113,180300,1939598400,3300,3300,3300,3300,16454
|
|
20241113,180200,1939598400,3300,3300,3300,3300,0
|
|
20241113,180100,1939598400,3300,3300,3300,3300,0
|
|
20241113,180000,1939598400,3300,3300,3300,3300,0
|
|
20241113,175900,1939598400,3300,3300,3300,3300,0
|
|
20241113,175800,1939598400,3300,3300,3300,3300,0
|
|
20241113,175700,1939598400,3300,3300,3300,3300,0
|
|
20241113,175600,1939598400,3300,3300,3300,3300,0
|
|
20241113,175500,1939598400,3300,3300,3300,3300,0
|
|
20241113,175400,1939598400,3300,3300,3300,3300,0
|
|
20241113,175300,1939598400,3300,3300,3300,3300,0
|
|
20241113,175200,1939598400,3300,3300,3300,3300,0
|
|
20241113,175100,1939598400,3300,3300,3300,3300,0
|
|
20241113,175000,1939598400,3300,3300,3300,3300,0
|
|
20241113,174900,1939598400,3300,3300,3300,3300,0
|
|
20241113,174800,1939598400,3300,3300,3300,3300,0
|
|
20241113,174700,1939598400,3300,3300,3300,3300,0
|
|
20241113,174600,1939598400,3300,3300,3300,3300,0
|
|
20241113,174500,1939598400,3300,3300,3300,3300,0
|
|
20241113,174400,1939598400,3300,3300,3300,3300,0
|
|
20241113,174300,1939598400,3300,3300,3300,3300,0
|
|
20241113,174200,1939598400,3300,3300,3300,3300,0
|
|
20241113,174100,1939598400,3300,3300,3300,3300,0
|
|
20241113,174000,1939598400,3300,3300,3300,3300,0
|
|
20241113,173900,1939598400,3300,3300,3300,3300,0
|
|
20241113,173800,1939598400,3300,3300,3300,3300,0
|
|
20241113,173700,1939598400,3300,3300,3300,3300,0
|
|
20241113,173600,1939598400,3300,3300,3300,3300,0
|
|
20241113,173500,1939598400,3300,3300,3300,3300,0
|
|
20241113,173400,1939598400,3300,3300,3300,3300,0
|
|
20241113,173300,1939598400,3300,3300,3300,3300,16454
|
|
20241113,173200,1939598400,3300,3300,3300,3300,0
|
|
20241113,173100,1939598400,3300,3300,3300,3300,0
|
|
20241113,173000,1939598400,3300,3300,3300,3300,0
|
|
20241113,172900,1939598400,3300,3300,3300,3300,0
|
|
20241113,172800,1939598400,3300,3300,3300,3300,0
|
|
20241113,172700,1939598400,3300,3300,3300,3300,0
|
|
20241113,172600,1939598400,3300,3300,3300,3300,0
|
|
20241113,172500,1939598400,3300,3300,3300,3300,0
|
|
20241113,172400,1939598400,3300,3300,3300,3300,0
|
|
20241113,172300,1939598400,3300,3300,3300,3300,0
|
|
20241113,172200,1939598400,3300,3300,3300,3300,0
|
|
20241113,172100,1939598400,3300,3300,3300,3300,0
|
|
20241113,172000,1939598400,3300,3300,3300,3300,0
|
|
20241113,171900,1939598400,3300,3300,3300,3300,0
|
|
20241113,171800,1939598400,3300,3300,3300,3300,0
|
|
20241113,171700,1939598400,3300,3300,3300,3300,0
|
|
20241113,171600,1939598400,3300,3300,3300,3300,0
|
|
20241113,171500,1939598400,3300,3300,3300,3300,0
|
|
20241113,171400,1939598400,3300,3300,3300,3300,0
|
|
20241113,171300,1939598400,3300,3300,3300,3300,0
|
|
20241113,171200,1939598400,3300,3300,3300,3300,0
|
|
20241113,171100,1939598400,3300,3300,3300,3300,0
|
|
20241113,171000,1939598400,3300,3300,3300,3300,0
|
|
20241113,170900,1939598400,3300,3300,3300,3300,0
|
|
20241113,170800,1939598400,3300,3300,3300,3300,0
|
|
20241113,170700,1939598400,3300,3300,3300,3300,0
|
|
20241113,170600,1939598400,3300,3300,3300,3300,0
|
|
20241113,170500,1939598400,3300,3300,3300,3300,0
|
|
20241113,170400,1939598400,3300,3300,3300,3300,0
|
|
20241113,170300,1939598400,3300,3300,3300,3300,16454
|
|
20241113,170200,1939598400,3300,3300,3300,3300,0
|
|
20241113,170100,1939598400,3300,3300,3300,3300,0
|
|
20241113,170000,1939598400,3300,3300,3300,3300,0
|
|
20241113,165900,1939598400,3300,3300,3300,3300,0
|
|
20241113,165800,1939598400,3300,3300,3300,3300,0
|
|
20241113,165700,1939598400,3300,3300,3300,3300,0
|
|
20241113,165600,1939598400,3300,3300,3300,3300,0
|
|
20241113,165500,1939598400,3300,3300,3300,3300,0
|
|
20241113,165400,1939598400,3300,3300,3300,3300,0
|
|
20241113,165300,1939598400,3300,3300,3300,3300,0
|
|
20241113,165200,1939598400,3300,3300,3300,3300,0
|
|
20241113,165100,1939598400,3300,3300,3300,3300,0
|
|
20241113,165000,1939598400,3300,3300,3300,3300,0
|
|
20241113,164900,1939598400,3300,3300,3300,3300,0
|
|
20241113,164800,1939598400,3300,3300,3300,3300,0
|
|
20241113,164700,1939598400,3300,3300,3300,3300,0
|
|
20241113,164600,1939598400,3300,3300,3300,3300,0
|
|
20241113,164500,1939598400,3300,3300,3300,3300,0
|
|
20241113,164400,1939598400,3300,3300,3300,3300,0
|
|
20241113,164300,1939598400,3300,3300,3300,3300,0
|
|
20241113,164200,1939598400,3300,3300,3300,3300,0
|
|
20241113,164100,1939598400,3300,3300,3300,3300,0
|
|
20241113,164000,1939598400,3300,3300,3300,3300,0
|
|
20241113,163900,1939598400,3300,3300,3300,3300,0
|
|
20241113,163800,1939598400,3300,3300,3300,3300,0
|
|
20241113,163700,1939598400,3300,3300,3300,3300,0
|
|
20241113,163600,1939598400,3300,3300,3300,3300,0
|
|
20241113,163500,1939598400,3300,3300,3300,3300,0
|
|
20241113,163400,1939598400,3300,3300,3300,3300,0
|
|
20241113,163300,1939598400,3300,3300,3300,3300,16454
|
|
20241113,163200,1939598400,3300,3300,3300,3300,0
|
|
20241113,163100,1939598400,3300,3300,3300,3300,0
|
|
20241113,163000,1939598400,3300,3300,3300,3300,0
|
|
20241113,162900,1939598400,3300,3300,3300,3300,0
|
|
20241113,162800,1939598400,3300,3300,3300,3300,0
|
|
20241113,162700,1939598400,3300,3300,3300,3300,0
|
|
20241113,162600,1939598400,3300,3300,3300,3300,0
|
|
20241113,162500,1939598400,3300,3300,3300,3300,0
|
|
20241113,162400,1939598400,3300,3300,3300,3300,0
|
|
20241113,162300,1939598400,3300,3300,3300,3300,0
|
|
20241113,162200,1939598400,3300,3300,3300,3300,0
|
|
20241113,162100,1939598400,3300,3300,3300,3300,0
|
|
20241113,162000,1939598400,3300,3300,3300,3300,0
|
|
20241113,161900,1939598400,3300,3300,3300,3300,0
|
|
20241113,161800,1939598400,3300,3300,3300,3300,0
|
|
20241113,161700,1939598400,3300,3300,3300,3300,0
|
|
20241113,161600,1939598400,3300,3300,3300,3300,0
|
|
20241113,161500,1939598400,3300,3300,3300,3300,0
|
|
20241113,161400,1939598400,3300,3300,3300,3300,0
|
|
20241113,161300,1939598400,3300,3300,3300,3300,0
|
|
20241113,161200,1939598400,3300,3300,3300,3300,0
|
|
20241113,161100,1939598400,3300,3300,3300,3300,0
|
|
20241113,161000,1939598400,3300,3300,3300,3300,0
|
|
20241113,160900,1939598400,3300,3300,3300,3300,0
|
|
20241113,160800,1939598400,3300,3300,3300,3300,0
|
|
20241113,160700,1939598400,3300,3300,3300,3300,0
|
|
20241113,160600,1939598400,3300,3300,3300,3300,0
|
|
20241113,160500,1939598400,3300,3300,3300,3300,0
|
|
20241113,160400,1939598400,3300,3300,3300,3300,0
|
|
20241113,160300,1939598400,3300,3300,3300,3300,16454
|
|
20241113,160200,1939598400,3300,3300,3300,3300,0
|
|
20241113,160100,1939598400,3300,3300,3300,3300,0
|
|
20241113,160000,1939598400,3300,3300,3300,3300,0
|
|
20241113,155900,1939598400,3300,3300,3300,3300,0
|
|
20241113,155800,1939598400,3300,3300,3300,3300,0
|
|
20241113,155700,1939598400,3300,3300,3300,3300,0
|
|
20241113,155600,1939598400,3300,3300,3300,3300,0
|
|
20241113,155500,1939598400,3300,3300,3300,3300,0
|
|
20241113,155400,1939598400,3300,3300,3300,3300,0
|
|
20241113,155300,1939598400,3300,3300,3300,3300,0
|
|
20241113,155200,1939598400,3300,3300,3300,3300,0
|
|
20241113,155100,1939598400,3300,3300,3300,3300,0
|
|
20241113,155000,1939598400,3300,3300,3300,3300,0
|
|
20241113,154900,1939598400,3300,3300,3300,3300,0
|
|
20241113,154800,1939598400,3300,3300,3300,3300,0
|
|
20241113,154700,1939598400,3300,3300,3300,3300,0
|
|
20241113,154600,1939598400,3300,3300,3300,3300,0
|
|
20241113,154500,1939598400,3300,3300,3300,3300,0
|
|
20241113,154400,1939598400,3300,3300,3300,3300,0
|
|
20241113,154300,1939598400,3300,3300,3300,3300,0
|
|
20241113,154200,1939598400,3300,3300,3300,3300,0
|
|
20241113,154100,1939598400,3300,3300,3300,3300,0
|
|
20241113,154000,1939598400,3300,3300,3300,3300,0
|
|
20241113,153900,1939598400,3300,3300,3300,3300,0
|
|
20241113,153800,1939598400,3300,3300,3300,3300,0
|
|
20241113,153700,1939598400,3300,3300,3300,3300,0
|
|
20241113,153600,1939598400,3300,3300,3300,3300,0
|
|
20241113,153500,1939598400,3300,3300,3300,3300,0
|
|
20241113,153400,1939598400,3300,3300,3300,3300,0
|
|
20241113,153300,1939598400,3300,3300,3300,3300,16454
|
|
20241113,153200,1939598400,3300,3300,3300,3300,0
|
|
20241113,153100,1939598400,3300,3300,3300,3300,0
|
|
20241113,153000,1939598400,3300,3300,3300,3300,16454
|
|
20241113,152900,1885300200,3300,3300,3300,3300,0
|
|
20241113,152800,1885300200,3300,3300,3300,3300,0
|
|
20241113,152700,1885300200,3300,3300,3300,3300,0
|
|
20241113,152600,1885300200,3300,3300,3300,3300,0
|
|
20241113,152500,1885300200,3300,3300,3300,3300,0
|
|
20241113,152400,1885300200,3300,3300,3300,3300,0
|
|
20241113,152300,1885300200,3300,3300,3300,3300,0
|
|
20241113,152200,1885300200,3300,3300,3300,3300,0
|
|
20241113,152100,1885300200,3300,3300,3300,3300,0
|
|
20241113,152000,1885300200,3300,3300,3300,3300,0
|
|
20241113,151900,1885300200,3300,3195,3300,3170,11918
|
|
20241113,151800,1846354795,3195,3130,3210,3130,5087
|
|
20241113,151700,1830122230,3190,3175,3190,3115,8645
|
|
20241113,151600,1802687215,3145,3095,3175,3095,7150
|
|
20241113,151500,1780174495,3100,3115,3115,3095,58
|
|
20241113,151400,1779994675,3095,3090,3095,3075,5284
|
|
20241113,151300,1763644270,3090,3085,3095,3075,970
|
|
20241113,151200,1760645980,3085,3075,3085,3070,1600
|
|
20241113,151100,1755725480,3070,3075,3075,3070,748
|
|
20241113,151000,1753428120,3080,3060,3080,3060,1203
|
|
20241113,150900,1749736150,3080,3060,3080,3060,560
|
|
20241113,150800,1748021410,3060,3070,3070,3060,3867
|
|
20241113,150700,1736180970,3085,3070,3085,3070,4350
|
|
20241113,150600,1722805490,3075,3070,3075,3070,1320
|
|
20241113,150500,1718751590,3075,3075,3075,3075,2284
|
|
20241113,150400,1711728290,3075,3075,3075,3075,717
|
|
20241113,150300,1709523515,3075,3080,3080,3075,834
|
|
20241113,150200,1706955505,3080,3085,3085,3080,3805
|
|
20241113,150100,1695227505,3085,3085,3085,3085,149
|
|
20241113,150000,1694767840,3085,3085,3085,3085,100
|
|
20241113,145900,1694459340,3085,3090,3090,3085,2
|
|
20241113,145800,1694453165,3090,3095,3095,3090,1227
|
|
20241113,145700,1690661235,3095,3090,3095,3090,46
|
|
20241113,145600,1690519090,3090,3090,3090,3090,0
|
|
20241113,145500,1690519090,3090,3090,3090,3090,163
|
|
20241113,145400,1690015420,3100,3100,3100,3100,40
|
|
20241113,145300,1689891420,3100,3100,3100,3100,77
|
|
20241113,145200,1689652720,3100,3100,3100,3100,1148
|
|
20241113,145100,1686093920,3090,3090,3090,3090,2
|
|
20241113,145000,1686087740,3100,3090,3100,3090,730
|
|
20241113,144900,1683830030,3100,3100,3100,3100,0
|
|
20241113,144800,1683830030,3100,3100,3100,3100,0
|
|
20241113,144700,1683830030,3100,3100,3100,3100,0
|
|
20241113,144600,1683830030,3100,3100,3100,3100,1
|
|
20241113,144500,1683826930,3090,3100,3100,3090,121
|
|
20241113,144400,1683453030,3095,3090,3095,3090,700
|
|
20241113,144300,1681287530,3090,3090,3090,3090,101
|
|
20241113,144200,1680975440,3100,3100,3100,3100,0
|
|
20241113,144100,1680975440,3100,3100,3100,3100,300
|
|
20241113,144000,1680045440,3100,3100,3100,3100,2
|
|
20241113,143900,1680039240,3090,3090,3090,3090,284
|
|
20241113,143800,1679161680,3100,3100,3100,3100,17
|
|
20241113,143700,1679108980,3085,3090,3090,3085,893
|
|
20241113,143600,1676352220,3085,3085,3085,3085,695
|
|
20241113,143500,1674208145,3090,3100,3100,3090,420
|
|
20241113,143400,1672908965,3100,3095,3100,3095,216
|
|
20241113,143300,1672240375,3090,3090,3090,3090,0
|
|
20241113,143200,1672240375,3090,3100,3100,3090,1722
|
|
20241113,143100,1666919165,3100,3100,3100,3100,50
|
|
20241113,143000,1666764165,3105,3090,3105,3090,22
|
|
20241113,142900,1666696140,3095,3110,3110,3095,1540
|
|
20241113,142800,1661929825,3110,3105,3110,3095,815
|
|
20241113,142700,1659401235,3110,3105,3110,3105,510
|
|
20241113,142600,1657815435,3105,3105,3105,3105,1
|
|
20241113,142500,1657812330,3105,3105,3105,3105,356
|
|
20241113,142400,1656706950,3110,3120,3120,3095,3
|
|
20241113,142300,1656697625,3110,3110,3110,3110,236
|
|
20241113,142200,1655963665,3110,3100,3110,3100,1225
|
|
20241113,142100,1652163615,3100,3105,3105,3100,145
|
|
20241113,142000,1651713615,3105,3100,3105,3080,3363
|
|
20241113,141900,1641327110,3105,3120,3120,3105,532
|
|
20241113,141800,1639667750,3120,3120,3120,3120,476
|
|
20241113,141700,1638182630,3105,3105,3105,3105,500
|
|
20241113,141600,1636630130,3105,3115,3115,3105,504
|
|
20241113,141500,1635060210,3115,3115,3115,3115,22
|
|
20241113,141400,1634991680,3110,3120,3120,3110,3
|
|
20241113,141300,1634982335,3120,3120,3120,3095,923
|
|
20241113,141200,1632107915,3120,3120,3120,3120,1112
|
|
20241113,141100,1628638475,3120,3120,3120,3120,502
|
|
20241113,141000,1627072235,3120,3120,3120,3120,0
|
|
20241113,140900,1627072235,3120,3120,3120,3100,604
|
|
20241113,140800,1625188220,3120,3120,3120,3120,502
|
|
20241113,140700,1623621980,3120,3120,3120,3120,26
|
|
20241113,140600,1623540860,3120,3095,3120,3095,81
|
|
20241113,140500,1623288515,3095,3115,3115,3095,812
|
|
20241113,140400,1620771090,3125,3125,3125,3125,0
|
|
20241113,140300,1620771090,3125,3115,3125,3115,644
|
|
20241113,140200,1618764030,3105,3125,3125,3105,1113
|
|
20241113,140100,1615305905,3125,3110,3125,3110,1575
|
|
20241113,140000,1610390990,3105,3105,3105,3105,0
|
|
20241113,135900,1610390990,3105,3100,3105,3100,1320
|
|
20241113,135800,1606298220,3080,3080,3080,3080,10
|
|
20241113,135700,1606267420,3075,3095,3095,3075,4374
|
|
20241113,135600,1592765065,3095,3105,3105,3095,371
|
|
20241113,135500,1591613220,3105,3105,3105,3105,0
|
|
20241113,135400,1591613220,3105,3105,3110,3105,1217
|
|
20241113,135300,1587834070,3080,3090,3090,3080,507
|
|
20241113,135200,1586271610,3090,3090,3095,3090,268
|
|
20241113,135100,1585442990,3085,3105,3105,3085,7
|
|
20241113,135000,1585421275,3120,3105,3120,3105,107
|
|
20241113,134900,1585089025,3110,3100,3110,3075,7268
|
|
20241113,134800,1562602550,3100,3110,3110,3100,10894
|
|
20241113,134700,1528830450,3110,3125,3125,3110,1391
|
|
20241113,134600,1524504365,3115,3110,3115,3110,964
|
|
20241113,134500,1521506320,3110,3115,3115,3110,1845
|
|
20241113,134400,1515763335,3120,3135,3135,3120,3194
|
|
20241113,134300,1505792550,3135,3115,3135,3110,655
|
|
20241113,134200,1503749835,3110,3140,3140,3110,6017
|
|
20241113,134100,1484927075,3145,3180,3185,3140,43402
|
|
20241113,134000,1347911100,3180,3185,3185,3180,1128
|
|
20241113,133900,1344318560,3185,3190,3190,3185,10
|
|
20241113,133800,1344286690,3190,3195,3195,3190,9
|
|
20241113,133700,1344257975,3195,3185,3200,3185,23
|
|
20241113,133600,1344184425,3185,3185,3185,3185,1
|
|
20241113,133500,1344181240,3175,3200,3200,3175,3201
|
|
20241113,133400,1334005240,3200,3195,3200,3195,11
|
|
20241113,133300,1333970075,3195,3195,3195,3195,727
|
|
20241113,133200,1331647310,3215,3215,3215,3215,184
|
|
20241113,133100,1331055750,3215,3215,3215,3215,0
|
|
20241113,133000,1331055750,3215,3195,3215,3195,302
|
|
20241113,132900,1330085735,3185,3185,3185,3185,60
|
|
20241113,132800,1329894635,3185,3185,3185,3185,0
|
|
20241113,132700,1329894635,3185,3200,3200,3185,1237
|
|
20241113,132600,1325954535,3200,3190,3200,3190,991
|
|
20241113,132500,1322788245,3200,3185,3200,3185,156
|
|
20241113,132400,1322290325,3185,3185,3185,3185,810
|
|
20241113,132300,1319710475,3185,3185,3185,3185,4
|
|
20241113,132200,1319697735,3170,3170,3170,3170,0
|
|
20241113,132100,1319697735,3170,3175,3175,3170,1404
|
|
20241113,132000,1315244615,3200,3200,3200,3200,2
|
|
20241113,131900,1315238215,3200,3180,3200,3180,981
|
|
20241113,131800,1312106235,3175,3175,3175,3175,86
|
|
20241113,131700,1311833185,3180,3175,3180,3175,1212
|
|
20241113,131600,1307985080,3180,3180,3180,3180,2
|
|
20241113,131500,1307978720,3180,3180,3180,3180,621
|
|
20241113,131400,1306003940,3180,3205,3205,3180,25508
|
|
20241113,131300,1224441315,3205,3210,3210,3205,740
|
|
20241113,131200,1222067910,3220,3220,3220,3220,2
|
|
20241113,131100,1222061470,3220,3225,3225,3220,190
|
|
20241113,131000,1221449665,3205,3205,3205,3205,453
|
|
20241113,130900,1219997800,3205,3210,3210,3205,399
|
|
20241113,130800,1218718410,3220,3220,3220,3220,123
|
|
20241113,130700,1218322350,3220,3220,3220,3220,231
|
|
20241113,130600,1217578530,3210,3210,3210,3210,1
|
|
20241113,130500,1217575320,3210,3210,3220,3210,13
|
|
20241113,130400,1217533490,3220,3220,3220,3220,0
|
|
20241113,130300,1217533490,3220,3220,3220,3220,1
|
|
20241113,130200,1217530270,3210,3210,3210,3210,2
|
|
20241113,130100,1217523850,3205,3210,3210,3205,100
|
|
20241113,130000,1217203190,3235,3235,3235,3235,0
|
|
20241113,125900,1217203190,3235,3210,3235,3210,728
|
|
20241113,125800,1214855310,3210,3215,3225,3210,1777
|
|
20241113,125700,1209138565,3200,3210,3210,3200,56
|
|
20241113,125600,1208958815,3215,3215,3215,3215,5
|
|
20241113,125500,1208942740,3215,3215,3215,3215,0
|
|
20241113,125400,1208942740,3215,3200,3215,3200,512
|
|
20241113,125300,1207304145,3200,3200,3200,3200,0
|
|
20241113,125200,1207304145,3200,3195,3200,3195,78
|
|
20241113,125100,1207054930,3195,3195,3195,3195,15
|
|
20241113,125000,1207007005,3195,3195,3195,3195,0
|
|
20241113,124900,1207007005,3195,3175,3195,3175,4005
|
|
20241113,124800,1194271110,3170,3170,3170,3170,0
|
|
20241113,124700,1194271110,3170,3180,3180,3170,91
|
|
20241113,124600,1193982630,3180,3180,3180,3170,694
|
|
20241113,124500,1191777635,3185,3185,3185,3185,80
|
|
20241113,124400,1191522835,3180,3190,3190,3180,1217
|
|
20241113,124300,1187640615,3180,3190,3190,3180,1037
|
|
20241113,124200,1184332595,3180,3180,3180,3180,183
|
|
20241113,124100,1183750655,3180,3180,3180,3180,0
|
|
20241113,124000,1183750655,3180,3180,3180,3175,106
|
|
20241113,123900,1183413580,3175,3175,3175,3175,16
|
|
20241113,123800,1183362780,3160,3165,3165,3160,2345
|
|
20241113,123700,1175942465,3170,3175,3175,3170,1584
|
|
20241113,123600,1170920440,3175,3180,3180,3175,147
|
|
20241113,123500,1170452990,3185,3185,3185,3185,1
|
|
20241113,123400,1170449805,3185,3185,3185,3185,0
|
|
20241113,123300,1170449805,3185,3185,3185,3185,100
|
|
20241113,123200,1170131305,3175,3175,3175,3175,0
|
|
20241113,123100,1170131305,3175,3175,3175,3175,504
|
|
20241113,123000,1168531105,3175,3185,3185,3175,300
|
|
20241113,122900,1167576280,3185,3185,3185,3185,0
|
|
20241113,122800,1167576280,3185,3185,3185,3185,334
|
|
20241113,122700,1166512490,3185,3185,3185,3185,0
|
|
20241113,122600,1166512490,3185,3185,3185,3185,99
|
|
20241113,122500,1166197175,3185,3185,3185,3185,2
|
|
20241113,122400,1166190805,3175,3175,3175,3175,0
|
|
20241113,122300,1166190805,3175,3175,3175,3175,0
|
|
20241113,122200,1166190805,3175,3175,3175,3175,0
|
|
20241113,122100,1166190805,3175,3180,3180,3175,1079
|
|
20241113,122000,1162764465,3180,3185,3190,3180,807
|
|
20241113,121900,1160197175,3190,3190,3190,3190,53
|
|
20241113,121800,1160028105,3185,3185,3185,3185,2
|
|
20241113,121700,1160021735,3190,3185,3190,3185,278
|
|
20241113,121600,1159134930,3185,3185,3185,3185,6
|
|
20241113,121500,1159115820,3180,3185,3185,3180,647
|
|
20241113,121400,1157055135,3200,3200,3200,3200,1
|
|
20241113,121300,1157051935,3185,3185,3185,3185,190
|
|
20241113,121200,1156446785,3185,3195,3195,3185,1024
|
|
20241113,121100,1153183770,3200,3200,3200,3200,2
|
|
20241113,121000,1153177370,3195,3195,3195,3195,0
|
|
20241113,120900,1153177370,3195,3200,3205,3190,3247
|
|
20241113,120800,1142802105,3205,3210,3210,3200,5967
|
|
20241113,120700,1123699990,3215,3215,3215,3215,6
|
|
20241113,120600,1123680700,3220,3220,3220,3220,56
|
|
20241113,120500,1123500380,3225,3220,3225,3220,1086
|
|
20241113,120400,1120002005,3220,3210,3220,3205,1531
|
|
20241113,120300,1115083980,3205,3220,3220,3205,716
|
|
20241113,120200,1112788090,3220,3215,3220,3215,617
|
|
20241113,120100,1110801845,3215,3225,3225,3215,527
|
|
20241113,120000,1109105165,3220,3225,3225,3220,410
|
|
20241113,115900,1107784415,3220,3235,3240,3220,114
|
|
20241113,115800,1107415330,3240,3245,3245,3230,302
|
|
20241113,115700,1106435360,3245,3245,3245,3245,2
|
|
20241113,115600,1106428870,3245,3250,3250,3245,19
|
|
20241113,115500,1106367170,3260,3255,3270,3200,11329
|
|
20241113,115400,1069959320,3250,3340,3340,3250,3488
|
|
20241113,115300,1058548720,3295,3295,3345,3295,885
|
|
20241113,115200,1055611395,3280,3300,3300,3280,54
|
|
20241113,115100,1055433880,3355,3285,3355,3285,1201
|
|
20241113,115000,1051414715,3370,3290,3375,3265,6043
|
|
20241113,114900,1031185135,3295,3230,3295,3230,5147
|
|
20241113,114800,1014414575,3235,3235,3235,3235,0
|
|
20241113,114700,1014414575,3235,3210,3235,3210,2
|
|
20241113,114600,1014408130,3210,3240,3240,3210,1060
|
|
20241113,114500,1011000870,3240,3240,3240,3240,1
|
|
20241113,114400,1010997630,3240,3240,3240,3240,2155
|
|
20241113,114300,1004015430,3240,3240,3240,3240,300
|
|
20241113,114200,1003043430,3230,3230,3230,3230,0
|
|
20241113,114100,1003043430,3230,3230,3230,3230,0
|
|
20241113,114000,1003043430,3230,3220,3230,3220,364
|
|
20241113,113900,1001868500,3220,3220,3220,3220,0
|
|
20241113,113800,1001868500,3220,3220,3220,3215,8171
|
|
20241113,113700,975558065,3220,3220,3220,3220,1485
|
|
20241113,113600,970776365,3220,3220,3220,3220,19
|
|
20241113,113500,970715185,3215,3220,3220,3215,5316
|
|
20241113,113400,953614565,3220,3220,3220,3220,0
|
|
20241113,113300,953614565,3220,3225,3225,3220,95
|
|
20241113,113200,953308200,3225,3225,3225,3225,35
|
|
20241113,113100,953195325,3225,3220,3225,3220,804
|
|
20241113,113000,950603925,3220,3235,3235,3220,9127
|
|
20241113,112900,921148665,3235,3235,3235,3235,344
|
|
20241113,112800,920035825,3260,3260,3260,3260,3
|
|
20241113,112700,920026045,3240,3240,3240,3240,0
|
|
20241113,112600,920026045,3240,3245,3245,3240,3630
|
|
20241113,112500,908260765,3245,3245,3245,3245,0
|
|
20241113,112400,908260765,3245,3245,3245,3245,0
|
|
20241113,112300,908260765,3245,3245,3245,3245,1
|
|
20241113,112200,908257520,3245,3250,3250,3245,10
|
|
20241113,112100,908225065,3255,3250,3255,3250,1409
|
|
20241113,112000,903645780,3250,3250,3250,3250,148
|
|
20241113,111900,903164780,3250,3250,3250,3250,3
|
|
20241113,111800,903155030,3250,3250,3250,3250,10
|
|
20241113,111700,903122530,3255,3255,3255,3255,200
|
|
20241113,111600,902471530,3255,3255,3255,3255,18
|
|
20241113,111500,902412940,3240,3240,3240,3240,0
|
|
20241113,111400,902412940,3240,3240,3240,3240,3
|
|
20241113,111300,902403220,3240,3245,3245,3240,1012
|
|
20241113,111200,899123735,3245,3250,3250,3245,2717
|
|
20241113,111100,890307040,3245,3255,3255,3245,1236
|
|
20241113,111000,886294530,3255,3265,3265,3255,543
|
|
20241113,110900,884526245,3275,3270,3275,3270,3
|
|
20241113,110800,884516430,3275,3275,3275,3275,0
|
|
20241113,110700,884516430,3275,3275,3275,3275,10
|
|
20241113,110600,884483680,3275,3275,3275,3275,32
|
|
20241113,110500,884378880,3275,3280,3280,3275,2016
|
|
20241113,110400,877766570,3280,3255,3280,3255,603
|
|
20241113,110300,875791425,3265,3265,3265,3255,1343
|
|
20241113,110200,871406540,3255,3245,3255,3245,944
|
|
20241113,110100,868334500,3250,3260,3260,3250,584
|
|
20241113,110000,866436350,3260,3260,3260,3260,0
|
|
20241113,105900,866436350,3260,3255,3260,3255,63
|
|
20241113,105800,866231125,3250,3250,3250,3250,31
|
|
20241113,105700,866130375,3240,3240,3240,3240,9
|
|
20241113,105600,866101215,3240,3240,3240,3240,50
|
|
20241113,105500,865939215,3240,3240,3240,3240,0
|
|
20241113,105400,865939215,3240,3250,3250,3240,71
|
|
20241113,105300,865708760,3260,3260,3260,3260,10
|
|
20241113,105200,865676160,3260,3260,3260,3255,58
|
|
20241113,105100,865487085,3270,3270,3270,3270,0
|
|
20241113,105000,865487085,3270,3270,3270,3270,252
|
|
20241113,104900,864663045,3270,3250,3270,3250,1007
|
|
20241113,104800,861388820,3250,3250,3250,3250,500
|
|
20241113,104700,859763820,3260,3260,3260,3260,308
|
|
20241113,104600,858759740,3260,3245,3265,3245,32
|
|
20241113,104500,858655285,3270,3270,3270,3270,0
|
|
20241113,104400,858655285,3270,3235,3270,3220,2069
|
|
20241113,104300,851971220,3245,3260,3260,3245,1126
|
|
20241113,104200,848306010,3260,3270,3270,3260,56
|
|
20241113,104100,848122905,3300,3330,3330,3290,556
|
|
20241113,104000,846292955,3340,3360,3360,3340,11
|
|
20241113,103900,846256020,3360,3295,3360,3270,2092
|
|
20241113,103800,839330905,3310,3330,3365,3290,9584
|
|
20241113,103700,807381330,3330,3235,3330,3225,9222
|
|
20241113,103600,777105180,3235,3235,3235,3235,6
|
|
20241113,103500,777085770,3235,3215,3235,3215,527
|
|
20241113,103400,775383565,3215,3215,3215,3215,0
|
|
20241113,103300,775383565,3215,3220,3220,3215,135
|
|
20241113,103200,774949455,3220,3240,3240,3220,774
|
|
20241113,103100,772442195,3245,3245,3245,3245,4
|
|
20241113,103000,772429215,3215,3215,3215,3215,0
|
|
20241113,102900,772429215,3215,3215,3220,3215,502
|
|
20241113,102800,770815275,3225,3250,3260,3210,588
|
|
20241113,102700,768918830,3240,3235,3250,3235,2065
|
|
20241113,102600,762214245,3240,3240,3240,3235,25
|
|
20241113,102500,762133250,3240,3240,3240,3240,328
|
|
20241113,102400,761070530,3240,3235,3240,3235,940
|
|
20241113,102300,758029475,3235,3235,3235,3235,11
|
|
20241113,102200,757993890,3225,3225,3225,3225,0
|
|
20241113,102100,757993890,3225,3205,3225,3205,1815
|
|
20241113,102000,752150515,3205,3225,3225,3205,595
|
|
20241113,101900,750241800,3225,3205,3225,3205,101
|
|
20241113,101800,749918075,3205,3205,3205,3205,629
|
|
20241113,101700,747902130,3205,3205,3205,3205,0
|
|
20241113,101600,747902130,3205,3215,3220,3200,5728
|
|
20241113,101500,729523835,3210,3210,3210,3210,3
|
|
20241113,101400,729514205,3215,3215,3215,3215,2700
|
|
20241113,101300,720833705,3225,3220,3225,3220,70
|
|
20241113,101200,720608275,3215,3210,3215,3205,657
|
|
20241113,101100,718496040,3210,3210,3210,3210,58
|
|
20241113,101000,718309860,3210,3205,3210,3205,1793
|
|
20241113,100900,712563155,3210,3210,3210,3210,72
|
|
20241113,100800,712332035,3210,3210,3210,3210,115
|
|
20241113,100700,711962885,3205,3200,3225,3200,2762
|
|
20241113,100600,703115735,3205,3225,3225,3205,6751
|
|
20241113,100500,681404055,3255,3230,3255,3225,171
|
|
20241113,100400,680852120,3245,3235,3245,3230,639
|
|
20241113,100300,678787155,3250,3250,3250,3250,66
|
|
20241113,100200,678572655,3250,3250,3250,3250,736
|
|
20241113,100100,676180655,3240,3240,3240,3240,210
|
|
20241113,100000,675500255,3240,3260,3260,3240,3157
|
|
20241113,095900,665209405,3260,3245,3260,3245,1056
|
|
20241113,095800,661775765,3250,3245,3250,3230,3779
|
|
20241113,095700,649495420,3240,3235,3240,3220,1397
|
|
20241113,095600,644970735,3220,3225,3225,3220,957
|
|
20241113,095500,641886685,3220,3220,3220,3220,0
|
|
20241113,095400,641886685,3220,3225,3225,3220,1795
|
|
20241113,095300,636104155,3230,3245,3245,3225,5052
|
|
20241113,095200,619764625,3265,3265,3265,3265,0
|
|
20241113,095100,619764625,3265,3265,3265,3265,0
|
|
20241113,095000,619764625,3265,3260,3265,3245,308
|
|
20241113,094900,618765030,3245,3260,3260,3245,193
|
|
20241113,094800,618138475,3260,3250,3260,3250,248
|
|
20241113,094700,617331905,3255,3255,3255,3255,104
|
|
20241113,094600,616993385,3255,3255,3255,3255,659
|
|
20241113,094500,614848340,3255,3245,3255,3245,662
|
|
20241113,094400,612700060,3245,3245,3245,3245,500
|
|
20241113,094300,611077560,3245,3245,3245,3245,516
|
|
20241113,094200,609403140,3245,3245,3245,3245,611
|
|
20241113,094100,607420445,3235,3240,3240,3235,1156
|
|
20241113,094000,603676695,3265,3250,3270,3230,941
|
|
20241113,093900,600620290,3270,3270,3270,3265,1886
|
|
20241113,093800,594453080,3255,3260,3260,3255,1094
|
|
20241113,093700,590890035,3260,3255,3260,3255,1181
|
|
20241113,093600,587045055,3260,3275,3285,3260,1356
|
|
20241113,093500,582613005,3265,3270,3285,3265,1415
|
|
20241113,093400,577985940,3255,3255,3265,3255,1587
|
|
20241113,093300,572806275,3255,3260,3260,3250,1180
|
|
20241113,093200,568961240,3270,3240,3270,3240,1759
|
|
20241113,093100,563242465,3240,3230,3240,3230,145
|
|
20241113,093000,562773280,3220,3225,3225,3220,2045
|
|
20241113,092900,556182990,3225,3225,3225,3220,3051
|
|
20241113,092800,546354795,3225,3225,3225,3225,12
|
|
20241113,092700,546316095,3225,3230,3230,3225,1492
|
|
20241113,092600,541504145,3225,3230,3230,3225,2
|
|
20241113,092500,541497690,3230,3230,3230,3225,5439
|
|
20241113,092400,523930165,3230,3235,3235,3230,1705
|
|
20241113,092300,518419975,3235,3235,3235,3235,77
|
|
20241113,092200,518170880,3230,3240,3240,3230,2230
|
|
20241113,092100,510952210,3265,3235,3265,3235,1060
|
|
20241113,092000,507521010,3235,3260,3290,3235,3902
|
|
20241113,091900,494843675,3255,3315,3315,3255,4519
|
|
20241113,091800,479968000,3315,3235,3315,3235,4685
|
|
20241113,091700,464701715,3235,3245,3245,3230,549
|
|
20241113,091600,462923355,3230,3245,3245,3230,4318
|
|
20241113,091500,448919395,3245,3245,3275,3245,1407
|
|
20241113,091400,444342115,3275,3270,3275,3240,229
|
|
20241113,091300,443592500,3265,3250,3265,3250,2925
|
|
20241113,091200,434064930,3220,3215,3235,3215,5485
|
|
20241113,091100,416339950,3215,3220,3220,3205,1119
|
|
20241113,091000,412743110,3220,3230,3230,3220,115
|
|
20241113,090900,412371800,3230,3190,3230,3190,14
|
|
20241113,090800,412326620,3220,3175,3220,3160,16206
|
|
20241113,090700,360864235,3180,3240,3255,3180,20811
|
|
20241113,090600,294324940,3210,3175,3235,3160,13374
|
|
20241113,090500,251561690,3180,3205,3215,3175,13699
|
|
20241113,090400,207794105,3220,3270,3270,3205,33271
|
|
20241113,090300,100303980,3270,3290,3295,3265,4288
|
|
20241113,090200,86263500,3280,3300,3300,3265,4248
|
|
20241113,090100,72360165,3280,3270,3300,3260,5791
|
|
20241113,090000,53388395,3270,3270,3270,3245,15400
|