617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,191400,2987016975,3730,3730,3730,3730,29524
|
|
20241107,191300,2987016975,3730,3730,3730,3730,0
|
|
20241107,191200,2987016975,3730,3730,3730,3730,0
|
|
20241107,191100,2987016975,3730,3730,3730,3730,0
|
|
20241107,191000,2987016975,3730,3730,3730,3730,0
|
|
20241107,190900,2987016975,3730,3730,3730,3730,0
|
|
20241107,190800,2987016975,3730,3730,3730,3730,0
|
|
20241107,190700,2987016975,3730,3730,3730,3730,0
|
|
20241107,190600,2987016975,3730,3730,3730,3730,0
|
|
20241107,190500,2987016975,3730,3730,3730,3730,0
|
|
20241107,190400,2987016975,3730,3730,3730,3730,0
|
|
20241107,190300,2987016975,3730,3730,3730,3730,0
|
|
20241107,190200,2987016975,3730,3730,3730,3730,0
|
|
20241107,190100,2987016975,3730,3730,3730,3730,0
|
|
20241107,190000,2987016975,3730,3730,3730,3730,0
|
|
20241107,185900,2987016975,3730,3730,3730,3730,0
|
|
20241107,185800,2987016975,3730,3730,3730,3730,0
|
|
20241107,185700,2987016975,3730,3730,3730,3730,0
|
|
20241107,185600,2987016975,3730,3730,3730,3730,0
|
|
20241107,185500,2987016975,3730,3730,3730,3730,0
|
|
20241107,185400,2987016975,3730,3730,3730,3730,0
|
|
20241107,185300,2987016975,3730,3730,3730,3730,0
|
|
20241107,185200,2987016975,3730,3730,3730,3730,0
|
|
20241107,185100,2987016975,3730,3730,3730,3730,0
|
|
20241107,185000,2987016975,3730,3730,3730,3730,0
|
|
20241107,184900,2987016975,3730,3730,3730,3730,0
|
|
20241107,184800,2987016975,3730,3730,3730,3730,0
|
|
20241107,184700,2987016975,3730,3730,3730,3730,0
|
|
20241107,184600,2987016975,3730,3730,3730,3730,0
|
|
20241107,184500,2987016975,3730,3730,3730,3730,0
|
|
20241107,184400,2987016975,3730,3730,3730,3730,29524
|
|
20241107,184300,2987016975,3730,3730,3730,3730,0
|
|
20241107,184200,2987016975,3730,3730,3730,3730,0
|
|
20241107,184100,2987016975,3730,3730,3730,3730,0
|
|
20241107,184000,2987016975,3730,3730,3730,3730,0
|
|
20241107,183900,2987016975,3730,3730,3730,3730,0
|
|
20241107,183800,2987016975,3730,3730,3730,3730,0
|
|
20241107,183700,2987016975,3730,3730,3730,3730,0
|
|
20241107,183600,2987016975,3730,3730,3730,3730,0
|
|
20241107,183500,2987016975,3730,3730,3730,3730,0
|
|
20241107,183400,2987016975,3730,3730,3730,3730,0
|
|
20241107,183300,2987016975,3730,3730,3730,3730,0
|
|
20241107,183200,2987016975,3730,3730,3730,3730,0
|
|
20241107,183100,2987016975,3730,3730,3730,3730,0
|
|
20241107,183000,2987016975,3730,3730,3730,3730,0
|
|
20241107,182900,2987016975,3730,3730,3730,3730,0
|
|
20241107,182800,2987016975,3730,3730,3730,3730,0
|
|
20241107,182700,2987016975,3730,3730,3730,3730,0
|
|
20241107,182600,2987016975,3730,3730,3730,3730,0
|
|
20241107,182500,2987016975,3730,3730,3730,3730,0
|
|
20241107,182400,2987016975,3730,3730,3730,3730,0
|
|
20241107,182300,2987016975,3730,3730,3730,3730,0
|
|
20241107,182200,2987016975,3730,3730,3730,3730,0
|
|
20241107,182100,2987016975,3730,3730,3730,3730,0
|
|
20241107,182000,2987016975,3730,3730,3730,3730,0
|
|
20241107,181900,2987016975,3730,3730,3730,3730,0
|
|
20241107,181800,2987016975,3730,3730,3730,3730,0
|
|
20241107,181700,2987016975,3730,3730,3730,3730,0
|
|
20241107,181600,2987016975,3730,3730,3730,3730,0
|
|
20241107,181500,2987016975,3730,3730,3730,3730,0
|
|
20241107,181400,2987016975,3730,3730,3730,3730,29524
|
|
20241107,181300,2987016975,3730,3730,3730,3730,0
|
|
20241107,181200,2987016975,3730,3730,3730,3730,0
|
|
20241107,181100,2987016975,3730,3730,3730,3730,0
|
|
20241107,181000,2987016975,3730,3730,3730,3730,0
|
|
20241107,180900,2987016975,3730,3730,3730,3730,0
|
|
20241107,180800,2987016975,3730,3730,3730,3730,0
|
|
20241107,180700,2987016975,3730,3730,3730,3730,0
|
|
20241107,180600,2987016975,3730,3730,3730,3730,0
|
|
20241107,180500,2987016975,3730,3730,3730,3730,0
|
|
20241107,180400,2987016975,3730,3730,3730,3730,0
|
|
20241107,180300,2987016975,3730,3730,3730,3730,0
|
|
20241107,180200,2987016975,3730,3730,3730,3730,0
|
|
20241107,180100,2987016975,3730,3730,3730,3730,0
|
|
20241107,180000,2987016975,3730,3730,3730,3730,0
|
|
20241107,175900,2987016975,3730,3730,3730,3730,0
|
|
20241107,175800,2987016975,3730,3730,3730,3730,0
|
|
20241107,175700,2987016975,3730,3730,3730,3730,0
|
|
20241107,175600,2987016975,3730,3730,3730,3730,0
|
|
20241107,175500,2987016975,3730,3730,3730,3730,0
|
|
20241107,175400,2987016975,3730,3730,3730,3730,0
|
|
20241107,175300,2987016975,3730,3730,3730,3730,0
|
|
20241107,175200,2987016975,3730,3730,3730,3730,0
|
|
20241107,175100,2987016975,3730,3730,3730,3730,0
|
|
20241107,175000,2987016975,3730,3730,3730,3730,0
|
|
20241107,174900,2987016975,3730,3730,3730,3730,0
|
|
20241107,174800,2987016975,3730,3730,3730,3730,0
|
|
20241107,174700,2987016975,3730,3730,3730,3730,0
|
|
20241107,174600,2987016975,3730,3730,3730,3730,0
|
|
20241107,174500,2987016975,3730,3730,3730,3730,0
|
|
20241107,174400,2987016975,3730,3730,3730,3730,29524
|
|
20241107,174300,2987016975,3730,3730,3730,3730,0
|
|
20241107,174200,2987016975,3730,3730,3730,3730,0
|
|
20241107,174100,2987016975,3730,3730,3730,3730,0
|
|
20241107,174000,2987016975,3730,3730,3730,3730,0
|
|
20241107,173900,2987016975,3730,3730,3730,3730,0
|
|
20241107,173800,2987016975,3730,3730,3730,3730,0
|
|
20241107,173700,2987016975,3730,3730,3730,3730,0
|
|
20241107,173600,2987016975,3730,3730,3730,3730,0
|
|
20241107,173500,2987016975,3730,3730,3730,3730,0
|
|
20241107,173400,2987016975,3730,3730,3730,3730,0
|
|
20241107,173300,2987016975,3730,3730,3730,3730,0
|
|
20241107,173200,2987016975,3730,3730,3730,3730,0
|
|
20241107,173100,2987016975,3730,3730,3730,3730,0
|
|
20241107,173000,2987016975,3730,3730,3730,3730,0
|
|
20241107,172900,2987016975,3730,3730,3730,3730,0
|
|
20241107,172800,2987016975,3730,3730,3730,3730,0
|
|
20241107,172700,2987016975,3730,3730,3730,3730,0
|
|
20241107,172600,2987016975,3730,3730,3730,3730,0
|
|
20241107,172500,2987016975,3730,3730,3730,3730,0
|
|
20241107,172400,2987016975,3730,3730,3730,3730,0
|
|
20241107,172300,2987016975,3730,3730,3730,3730,0
|
|
20241107,172200,2987016975,3730,3730,3730,3730,0
|
|
20241107,172100,2987016975,3730,3730,3730,3730,0
|
|
20241107,172000,2987016975,3730,3730,3730,3730,0
|
|
20241107,171900,2987016975,3730,3730,3730,3730,0
|
|
20241107,171800,2987016975,3730,3730,3730,3730,0
|
|
20241107,171700,2987016975,3730,3730,3730,3730,0
|
|
20241107,171600,2987016975,3730,3730,3730,3730,0
|
|
20241107,171500,2987016975,3730,3730,3730,3730,0
|
|
20241107,171400,2987016975,3730,3730,3730,3730,29524
|
|
20241107,171300,2987016975,3730,3730,3730,3730,0
|
|
20241107,171200,2987016975,3730,3730,3730,3730,0
|
|
20241107,171100,2987016975,3730,3730,3730,3730,0
|
|
20241107,171000,2987016975,3730,3730,3730,3730,0
|
|
20241107,170900,2987016975,3730,3730,3730,3730,0
|
|
20241107,170800,2987016975,3730,3730,3730,3730,0
|
|
20241107,170700,2987016975,3730,3730,3730,3730,0
|
|
20241107,170600,2987016975,3730,3730,3730,3730,0
|
|
20241107,170500,2987016975,3730,3730,3730,3730,0
|
|
20241107,170400,2987016975,3730,3730,3730,3730,0
|
|
20241107,170300,2987016975,3730,3730,3730,3730,0
|
|
20241107,170200,2987016975,3730,3730,3730,3730,0
|
|
20241107,170100,2987016975,3730,3730,3730,3730,0
|
|
20241107,170000,2987016975,3730,3730,3730,3730,0
|
|
20241107,165900,2987016975,3730,3730,3730,3730,0
|
|
20241107,165800,2987016975,3730,3730,3730,3730,0
|
|
20241107,165700,2987016975,3730,3730,3730,3730,0
|
|
20241107,165600,2987016975,3730,3730,3730,3730,0
|
|
20241107,165500,2987016975,3730,3730,3730,3730,0
|
|
20241107,165400,2987016975,3730,3730,3730,3730,0
|
|
20241107,165300,2987016975,3730,3730,3730,3730,0
|
|
20241107,165200,2987016975,3730,3730,3730,3730,0
|
|
20241107,165100,2987016975,3730,3730,3730,3730,0
|
|
20241107,165000,2987016975,3730,3730,3730,3730,0
|
|
20241107,164900,2987016975,3730,3730,3730,3730,0
|
|
20241107,164800,2987016975,3730,3730,3730,3730,0
|
|
20241107,164700,2987016975,3730,3730,3730,3730,0
|
|
20241107,164600,2987016975,3730,3730,3730,3730,0
|
|
20241107,164500,2987016975,3730,3730,3730,3730,0
|
|
20241107,164400,2987016975,3730,3730,3730,3730,29524
|
|
20241107,164300,2987016975,3730,3730,3730,3730,0
|
|
20241107,164200,2987016975,3730,3730,3730,3730,0
|
|
20241107,164100,2987016975,3730,3730,3730,3730,0
|
|
20241107,164000,2987016975,3730,3730,3730,3730,0
|
|
20241107,163900,2987016975,3730,3730,3730,3730,0
|
|
20241107,163800,2987016975,3730,3730,3730,3730,0
|
|
20241107,163700,2987016975,3730,3730,3730,3730,0
|
|
20241107,163600,2987016975,3730,3730,3730,3730,0
|
|
20241107,163500,2987016975,3730,3730,3730,3730,0
|
|
20241107,163400,2987016975,3730,3730,3730,3730,0
|
|
20241107,163300,2987016975,3730,3730,3730,3730,0
|
|
20241107,163200,2987016975,3730,3730,3730,3730,0
|
|
20241107,163100,2987016975,3730,3730,3730,3730,0
|
|
20241107,163000,2987016975,3730,3730,3730,3730,0
|
|
20241107,162900,2987016975,3730,3730,3730,3730,0
|
|
20241107,162800,2987016975,3730,3730,3730,3730,0
|
|
20241107,162700,2987016975,3730,3730,3730,3730,0
|
|
20241107,162600,2987016975,3730,3730,3730,3730,0
|
|
20241107,162500,2987016975,3730,3730,3730,3730,0
|
|
20241107,162400,2987016975,3730,3730,3730,3730,0
|
|
20241107,162300,2987016975,3730,3730,3730,3730,0
|
|
20241107,162200,2987016975,3730,3730,3730,3730,0
|
|
20241107,162100,2987016975,3730,3730,3730,3730,0
|
|
20241107,162000,2987016975,3730,3730,3730,3730,0
|
|
20241107,161900,2987016975,3730,3730,3730,3730,0
|
|
20241107,161800,2987016975,3730,3730,3730,3730,0
|
|
20241107,161700,2987016975,3730,3730,3730,3730,0
|
|
20241107,161600,2987016975,3730,3730,3730,3730,0
|
|
20241107,161500,2987016975,3730,3730,3730,3730,0
|
|
20241107,161400,2987016975,3730,3730,3730,3730,29524
|
|
20241107,161300,2987016975,3730,3730,3730,3730,0
|
|
20241107,161200,2987016975,3730,3730,3730,3730,0
|
|
20241107,161100,2987016975,3730,3730,3730,3730,0
|
|
20241107,161000,2987016975,3730,3730,3730,3730,0
|
|
20241107,160900,2987016975,3730,3730,3730,3730,0
|
|
20241107,160800,2987016975,3730,3730,3730,3730,0
|
|
20241107,160700,2987016975,3730,3730,3730,3730,0
|
|
20241107,160600,2987016975,3730,3730,3730,3730,0
|
|
20241107,160500,2987016975,3730,3730,3730,3730,0
|
|
20241107,160400,2987016975,3730,3730,3730,3730,0
|
|
20241107,160300,2987016975,3730,3730,3730,3730,0
|
|
20241107,160200,2987016975,3730,3730,3730,3730,0
|
|
20241107,160100,2987016975,3730,3730,3730,3730,0
|
|
20241107,160000,2987016975,3730,3730,3730,3730,0
|
|
20241107,155900,2987016975,3730,3730,3730,3730,0
|
|
20241107,155800,2987016975,3730,3730,3730,3730,0
|
|
20241107,155700,2987016975,3730,3730,3730,3730,0
|
|
20241107,155600,2987016975,3730,3730,3730,3730,0
|
|
20241107,155500,2987016975,3730,3730,3730,3730,0
|
|
20241107,155400,2987016975,3730,3730,3730,3730,0
|
|
20241107,155300,2987016975,3730,3730,3730,3730,0
|
|
20241107,155200,2987016975,3730,3730,3730,3730,0
|
|
20241107,155100,2987016975,3730,3730,3730,3730,0
|
|
20241107,155000,2987016975,3730,3730,3730,3730,0
|
|
20241107,154900,2987016975,3730,3730,3730,3730,0
|
|
20241107,154800,2987016975,3730,3730,3730,3730,0
|
|
20241107,154700,2987016975,3730,3730,3730,3730,0
|
|
20241107,154600,2987016975,3730,3730,3730,3730,0
|
|
20241107,154500,2987016975,3730,3730,3730,3730,0
|
|
20241107,154400,2987016975,3730,3730,3730,3730,29524
|
|
20241107,154300,2987016975,3730,3730,3730,3730,0
|
|
20241107,154200,2987016975,3730,3730,3730,3730,0
|
|
20241107,154100,2987016975,3730,3730,3730,3730,0
|
|
20241107,154000,2987016975,3730,3730,3730,3730,0
|
|
20241107,153900,2987016975,3730,3730,3730,3730,0
|
|
20241107,153800,2987016975,3730,3730,3730,3730,0
|
|
20241107,153700,2987016975,3730,3730,3730,3730,0
|
|
20241107,153600,2987016975,3730,3730,3730,3730,0
|
|
20241107,153500,2987016975,3730,3730,3730,3730,0
|
|
20241107,153400,2987016975,3730,3730,3730,3730,0
|
|
20241107,153300,2987016975,3730,3730,3730,3730,0
|
|
20241107,153200,2987016975,3730,3730,3730,3730,0
|
|
20241107,153100,2987016975,3730,3730,3730,3730,0
|
|
20241107,153000,2987016975,3730,3730,3730,3730,29524
|
|
20241107,152900,2876892455,3760,3760,3760,3760,0
|
|
20241107,152800,2876892455,3760,3760,3760,3760,0
|
|
20241107,152700,2876892455,3760,3760,3760,3760,0
|
|
20241107,152600,2876892455,3760,3760,3760,3760,0
|
|
20241107,152500,2876892455,3760,3760,3760,3760,0
|
|
20241107,152400,2876892455,3760,3760,3760,3760,0
|
|
20241107,152300,2876892455,3760,3760,3760,3760,0
|
|
20241107,152200,2876892455,3760,3760,3760,3760,0
|
|
20241107,152100,2876892455,3760,3760,3760,3760,0
|
|
20241107,152000,2876892455,3760,3760,3760,3760,0
|
|
20241107,151900,2876892455,3760,3750,3760,3735,3679
|
|
20241107,151800,2863084390,3750,3765,3765,3750,188
|
|
20241107,151700,2862378340,3765,3745,3765,3740,5382
|
|
20241107,151600,2842170110,3745,3730,3745,3725,2017
|
|
20241107,151500,2834627575,3730,3720,3740,3720,1154
|
|
20241107,151400,2830318665,3720,3720,3725,3720,53
|
|
20241107,151300,2830121255,3720,3720,3725,3720,106
|
|
20241107,151200,2829726925,3720,3715,3720,3715,267
|
|
20241107,151100,2828734085,3715,3725,3725,3715,5377
|
|
20241107,151000,2808739060,3725,3730,3730,3725,150
|
|
20241107,150900,2808180210,3725,3730,3735,3725,2720
|
|
20241107,150800,2798032940,3735,3735,3740,3735,2184
|
|
20241107,150700,2789865835,3730,3730,3730,3725,742
|
|
20241107,150600,2787098185,3730,3730,3730,3730,66
|
|
20241107,150500,2786852005,3725,3725,3725,3725,782
|
|
20241107,150400,2783939055,3725,3725,3725,3725,0
|
|
20241107,150300,2783939055,3725,3720,3725,3720,1063
|
|
20241107,150200,2779984380,3715,3720,3720,3715,1724
|
|
20241107,150100,2773577720,3720,3720,3720,3715,500
|
|
20241107,150000,2771717785,3720,3720,3720,3720,0
|
|
20241107,145900,2771717785,3720,3720,3720,3720,463
|
|
20241107,145800,2769995425,3720,3725,3725,3720,400
|
|
20241107,145700,2768506920,3730,3730,3730,3730,204
|
|
20241107,145600,2767746000,3740,3730,3740,3720,1756
|
|
20241107,145500,2761204310,3735,3730,3735,3730,283
|
|
20241107,145400,2760148360,3725,3725,3730,3725,1532
|
|
20241107,145300,2754441410,3730,3725,3730,3725,111
|
|
20241107,145200,2754027385,3725,3730,3730,3725,128
|
|
20241107,145100,2753549965,3725,3725,3725,3720,115
|
|
20241107,145000,2753121670,3725,3720,3725,3720,115
|
|
20241107,144900,2752693370,3720,3720,3720,3720,32
|
|
20241107,144800,2752574330,3730,3725,3730,3725,200
|
|
20241107,144700,2751828800,3725,3720,3725,3720,115
|
|
20241107,144600,2751400740,3720,3725,3725,3720,432
|
|
20241107,144500,2749793645,3720,3720,3720,3720,749
|
|
20241107,144400,2747007365,3720,3720,3720,3720,547
|
|
20241107,144300,2744972525,3720,3720,3720,3720,291
|
|
20241107,144200,2743890005,3720,3715,3730,3715,93
|
|
20241107,144100,2743543850,3720,3715,3720,3715,554
|
|
20241107,144000,2741484240,3720,3720,3720,3720,70
|
|
20241107,143900,2741223840,3710,3715,3715,3710,3584
|
|
20241107,143800,2727914875,3725,3720,3725,3720,640
|
|
20241107,143700,2725532375,3710,3710,3710,3710,1551
|
|
20241107,143600,2719778165,3710,3710,3710,3710,254
|
|
20241107,143500,2718835825,3710,3725,3730,3710,9042
|
|
20241107,143400,2685204110,3730,3725,3730,3725,1289
|
|
20241107,143300,2680396320,3730,3725,3730,3725,4
|
|
20241107,143200,2680381405,3730,3730,3730,3730,276
|
|
20241107,143100,2679351925,3730,3725,3730,3725,121
|
|
20241107,143000,2678900955,3725,3735,3735,3725,6008
|
|
20241107,142900,2656503835,3735,3735,3735,3735,200
|
|
20241107,142800,2655756835,3740,3740,3740,3730,808
|
|
20241107,142700,2652741325,3735,3735,3735,3735,0
|
|
20241107,142600,2652741325,3735,3735,3735,3730,1090
|
|
20241107,142500,2648670180,3740,3740,3740,3740,0
|
|
20241107,142400,2648670180,3740,3740,3740,3740,165
|
|
20241107,142300,2648053080,3740,3735,3740,3735,201
|
|
20241107,142200,2647302340,3735,3730,3735,3730,559
|
|
20241107,142100,2645214920,3735,3735,3735,3735,1887
|
|
20241107,142000,2638166975,3735,3745,3745,3735,87
|
|
20241107,141900,2637841810,3745,3735,3745,3735,106
|
|
20241107,141800,2637445840,3730,3735,3740,3730,1025
|
|
20241107,141700,2633619230,3735,3735,3735,3735,31
|
|
20241107,141600,2633503445,3735,3735,3735,3735,253
|
|
20241107,141500,2632558490,3735,3735,3735,3735,385
|
|
20241107,141400,2631120515,3735,3740,3740,3730,1519
|
|
20241107,141300,2625447975,3735,3745,3745,3735,2010
|
|
20241107,141200,2617934120,3745,3745,3745,3745,633
|
|
20241107,141100,2615563535,3740,3745,3745,3740,42
|
|
20241107,141000,2615406255,3740,3740,3740,3740,0
|
|
20241107,140900,2615406255,3740,3745,3745,3740,4756
|
|
20241107,140800,2597598940,3745,3750,3750,3745,1000
|
|
20241107,140700,2593852415,3755,3755,3755,3755,468
|
|
20241107,140600,2592095075,3755,3755,3755,3755,0
|
|
20241107,140500,2592095075,3755,3755,3755,3755,270
|
|
20241107,140400,2591081225,3760,3760,3760,3760,8
|
|
20241107,140300,2591051145,3760,3760,3760,3760,21
|
|
20241107,140200,2590972185,3760,3760,3760,3760,0
|
|
20241107,140100,2590972185,3760,3760,3760,3760,1
|
|
20241107,140000,2590968425,3760,3755,3760,3755,62
|
|
20241107,135900,2590735375,3755,3760,3760,3755,35
|
|
20241107,135800,2590603800,3760,3760,3760,3760,20
|
|
20241107,135700,2590528600,3760,3760,3760,3760,65
|
|
20241107,135600,2590284200,3750,3755,3755,3750,344
|
|
20241107,135500,2588992990,3755,3755,3755,3755,2
|
|
20241107,135400,2588985480,3755,3755,3755,3750,158
|
|
20241107,135300,2588392690,3750,3750,3755,3750,338
|
|
20241107,135200,2587125040,3755,3750,3755,3750,200
|
|
20241107,135100,2586374990,3750,3755,3755,3750,1407
|
|
20241107,135000,2581097205,3760,3760,3760,3760,52
|
|
20241107,134900,2580901685,3760,3760,3760,3760,0
|
|
20241107,134800,2580901685,3760,3760,3760,3760,99
|
|
20241107,134700,2580529445,3760,3760,3760,3760,100
|
|
20241107,134600,2580153445,3755,3765,3765,3755,871
|
|
20241107,134500,2576877875,3775,3775,3775,3775,23
|
|
20241107,134400,2576791050,3775,3770,3775,3770,184
|
|
20241107,134300,2576097320,3770,3775,3775,3770,324
|
|
20241107,134200,2574875685,3775,3770,3775,3770,421
|
|
20241107,134100,2573288265,3770,3765,3770,3765,1146
|
|
20241107,134000,2568968105,3765,3760,3765,3760,986
|
|
20241107,133900,2565258630,3760,3755,3760,3755,647
|
|
20241107,133800,2562829140,3755,3755,3755,3755,707
|
|
20241107,133700,2560174355,3750,3750,3750,3750,385
|
|
20241107,133600,2558730605,3750,3750,3750,3750,0
|
|
20241107,133500,2558730605,3750,3755,3755,3735,533
|
|
20241107,133400,2556739010,3755,3750,3755,3750,1150
|
|
20241107,133300,2552426245,3755,3740,3755,3740,623
|
|
20241107,133200,2550090785,3740,3740,3740,3735,1245
|
|
20241107,133100,2545439315,3740,3740,3740,3740,1
|
|
20241107,133000,2545435575,3735,3735,3735,3735,0
|
|
20241107,132900,2545435575,3735,3735,3735,3735,1083
|
|
20241107,132800,2541390570,3755,3740,3755,3735,192
|
|
20241107,132700,2540670620,3730,3730,3730,3730,0
|
|
20241107,132600,2540670620,3730,3775,3775,3725,28741
|
|
20241107,132500,2433359925,3770,3770,3770,3770,101
|
|
20241107,132400,2432979155,3770,3780,3780,3760,2671
|
|
20241107,132300,2422915700,3780,3775,3780,3775,20
|
|
20241107,132200,2422840190,3775,3790,3790,3775,27
|
|
20241107,132100,2422738175,3780,3785,3785,3780,160
|
|
20241107,132000,2422133370,3780,3790,3795,3780,3685
|
|
20241107,131900,2408193395,3795,3795,3795,3795,12
|
|
20241107,131800,2408147855,3790,3785,3790,3785,330
|
|
20241107,131700,2406898695,3780,3780,3780,3780,0
|
|
20241107,131600,2406898695,3780,3785,3785,3780,502
|
|
20241107,131500,2404998635,3785,3785,3785,3785,194
|
|
20241107,131400,2404264345,3790,3790,3790,3790,13
|
|
20241107,131300,2404215075,3790,3795,3795,3790,11
|
|
20241107,131200,2404173380,3780,3790,3790,3780,258
|
|
20241107,131100,2403197230,3790,3780,3790,3780,1015
|
|
20241107,131000,2399360270,3780,3790,3790,3780,978
|
|
20241107,130900,2395660335,3785,3785,3785,3785,100
|
|
20241107,130800,2395281835,3780,3790,3800,3780,1726
|
|
20241107,130700,2388746100,3790,3800,3800,3790,2410
|
|
20241107,130600,2379596425,3800,3805,3805,3800,912
|
|
20241107,130500,2376130270,3805,3805,3805,3800,603
|
|
20241107,130400,2373835860,3805,3805,3805,3805,0
|
|
20241107,130300,2373835860,3805,3805,3805,3805,205
|
|
20241107,130200,2373055835,3805,3805,3805,3805,228
|
|
20241107,130100,2372188295,3805,3805,3805,3800,253
|
|
20241107,130000,2371226880,3805,3805,3805,3805,0
|
|
20241107,125900,2371226880,3805,3800,3805,3800,413
|
|
20241107,125800,2369657410,3795,3800,3800,3795,122
|
|
20241107,125700,2369194405,3795,3795,3795,3795,101
|
|
20241107,125600,2368811110,3790,3790,3790,3790,0
|
|
20241107,125500,2368811110,3790,3805,3805,3790,10
|
|
20241107,125400,2368773135,3810,3810,3810,3805,139
|
|
20241107,125300,2368243725,3810,3805,3810,3805,276
|
|
20241107,125200,2367193540,3805,3805,3805,3805,1
|
|
20241107,125100,2367189735,3790,3785,3790,3785,508
|
|
20241107,125000,2365266915,3790,3790,3795,3790,572
|
|
20241107,124900,2363099015,3790,3810,3810,3790,306
|
|
20241107,124800,2361937995,3810,3805,3810,3795,321
|
|
20241107,124700,2360718665,3810,3800,3810,3800,635
|
|
20241107,124600,2358305510,3800,3805,3805,3800,416
|
|
20241107,124500,2356724680,3810,3805,3810,3805,559
|
|
20241107,124400,2354594895,3805,3795,3805,3795,1260
|
|
20241107,124300,2349809465,3795,3795,3795,3795,0
|
|
20241107,124200,2349809465,3795,3795,3795,3795,9
|
|
20241107,124100,2349775310,3795,3780,3795,3780,2
|
|
20241107,124000,2349767735,3790,3790,3790,3790,214
|
|
20241107,123900,2348956675,3790,3790,3790,3790,786
|
|
20241107,123800,2345977735,3790,3790,3790,3790,0
|
|
20241107,123700,2345977735,3790,3790,3790,3790,0
|
|
20241107,123600,2345977735,3790,3790,3790,3790,0
|
|
20241107,123500,2345977735,3790,3785,3790,3775,50
|
|
20241107,123400,2345788895,3790,3790,3790,3790,14
|
|
20241107,123300,2345735835,3790,3790,3795,3790,1008
|
|
20241107,123200,2341913000,3785,3785,3790,3785,540
|
|
20241107,123100,2339869090,3785,3785,3785,3785,1
|
|
20241107,123000,2339865305,3775,3770,3775,3770,275
|
|
20241107,122900,2338827730,3775,3775,3775,3775,101
|
|
20241107,122800,2338446455,3775,3770,3775,3770,49
|
|
20241107,122700,2338261700,3770,3770,3775,3770,1005
|
|
20241107,122600,2334472825,3775,3785,3785,3775,159
|
|
20241107,122500,2333872415,3780,3785,3785,3780,5
|
|
20241107,122400,2333853495,3785,3785,3785,3785,1
|
|
20241107,122300,2333849710,3770,3780,3785,3770,3591
|
|
20241107,122200,2320273735,3780,3780,3780,3775,681
|
|
20241107,122100,2317701845,3780,3780,3780,3780,38
|
|
20241107,122000,2317558205,3785,3785,3785,3785,238
|
|
20241107,121900,2316657375,3780,3780,3780,3780,201
|
|
20241107,121800,2315897595,3780,3780,3780,3780,20
|
|
20241107,121700,2315821995,3780,3775,3780,3775,378
|
|
20241107,121600,2314393400,3780,3780,3780,3775,307
|
|
20241107,121500,2313234440,3775,3775,3775,3775,1
|
|
20241107,121400,2313230665,3780,3780,3780,3780,14
|
|
20241107,121300,2313177745,3780,3780,3780,3780,268
|
|
20241107,121200,2312164705,3780,3775,3780,3775,1213
|
|
20241107,121100,2307585625,3775,3760,3775,3760,2166
|
|
20241107,121000,2299439805,3760,3760,3760,3760,14
|
|
20241107,120900,2299387165,3760,3755,3760,3755,459
|
|
20241107,120800,2297663615,3755,3755,3755,3755,30
|
|
20241107,120700,2297550965,3755,3755,3755,3755,400
|
|
20241107,120600,2296048965,3750,3765,3765,3750,794
|
|
20241107,120500,2293063685,3765,3775,3780,3765,972
|
|
20241107,120400,2289400865,3780,3780,3780,3780,1
|
|
20241107,120300,2289397085,3770,3775,3775,3770,131
|
|
20241107,120200,2288902710,3775,3790,3790,3775,3491
|
|
20241107,120100,2275706455,3790,3790,3790,3790,7
|
|
20241107,120000,2275679925,3790,3790,3790,3790,1800
|
|
20241107,115900,2268857925,3785,3785,3785,3785,307
|
|
20241107,115800,2267695930,3785,3785,3785,3785,10
|
|
20241107,115700,2267658080,3785,3785,3785,3785,0
|
|
20241107,115600,2267658080,3785,3780,3785,3780,12
|
|
20241107,115500,2267612710,3775,3785,3790,3775,256
|
|
20241107,115400,2266644215,3790,3785,3790,3785,17
|
|
20241107,115300,2266579835,3785,3790,3790,3785,233
|
|
20241107,115200,2265697350,3790,3790,3790,3775,590
|
|
20241107,115100,2263465965,3785,3795,3795,3785,38
|
|
20241107,115000,2263321955,3795,3805,3805,3790,1731
|
|
20241107,114900,2256745055,3805,3800,3810,3795,4511
|
|
20241107,114800,2239585585,3800,3790,3800,3780,5342
|
|
20241107,114700,2219302930,3775,3790,3790,3775,68
|
|
20241107,114600,2219045960,3785,3785,3785,3785,1017
|
|
20241107,114500,2215196615,3785,3780,3785,3780,200
|
|
20241107,114400,2214440590,3780,3780,3780,3765,205
|
|
20241107,114300,2213667220,3780,3780,3780,3780,71
|
|
20241107,114200,2213398840,3780,3780,3780,3780,3
|
|
20241107,114100,2213387500,3780,3765,3780,3765,205
|
|
20241107,114000,2212615660,3765,3765,3765,3765,563
|
|
20241107,113900,2210495965,3765,3765,3765,3765,80
|
|
20241107,113800,2210194765,3765,3775,3775,3765,55
|
|
20241107,113700,2209987540,3765,3775,3775,3765,493
|
|
20241107,113600,2208128465,3780,3785,3785,3775,60
|
|
20241107,113500,2207901855,3780,3770,3780,3765,1039
|
|
20241107,113400,2203985690,3775,3780,3780,3775,17
|
|
20241107,113300,2203921480,3775,3775,3775,3775,134
|
|
20241107,113200,2203415630,3785,3785,3785,3785,0
|
|
20241107,113100,2203415630,3785,3785,3790,3780,380
|
|
20241107,113000,2201979060,3785,3790,3790,3785,71
|
|
20241107,112900,2201710130,3790,3775,3790,3765,1031
|
|
20241107,112800,2197809570,3785,3780,3785,3780,204
|
|
20241107,112700,2197038435,3785,3785,3785,3785,155
|
|
20241107,112600,2196451760,3785,3770,3785,3765,3101
|
|
20241107,112500,2184739125,3770,3765,3770,3765,479
|
|
20241107,112400,2182934845,3760,3765,3775,3760,610
|
|
20241107,112300,2180635450,3765,3765,3765,3760,293
|
|
20241107,112200,2179532455,3765,3765,3765,3760,113
|
|
20241107,112100,2179107510,3765,3755,3765,3755,159
|
|
20241107,112000,2178509435,3755,3765,3765,3750,456
|
|
20241107,111900,2176796825,3765,3760,3765,3760,351
|
|
20241107,111800,2175476985,3760,3750,3760,3745,993
|
|
20241107,111700,2171751435,3750,3730,3750,3730,12853
|
|
20241107,111600,2123753825,3730,3725,3730,3725,251
|
|
20241107,111500,2122818750,3725,3720,3725,3720,39
|
|
20241107,111400,2122673550,3725,3730,3730,3725,1994
|
|
20241107,111300,2115243285,3725,3730,3730,3725,598
|
|
20241107,111200,2113014690,3730,3730,3730,3725,203
|
|
20241107,111100,2112258500,3730,3730,3730,3730,0
|
|
20241107,111000,2112258500,3730,3720,3730,3720,1176
|
|
20241107,110900,2107882125,3725,3715,3725,3715,11
|
|
20241107,110800,2107841250,3710,3710,3710,3710,0
|
|
20241107,110700,2107841250,3710,3710,3725,3710,963
|
|
20241107,110600,2104255180,3725,3725,3725,3725,101
|
|
20241107,110500,2103878955,3725,3710,3725,3710,251
|
|
20241107,110400,2102946980,3710,3720,3720,3710,2002
|
|
20241107,110300,2095507420,3725,3730,3730,3720,175
|
|
20241107,110200,2094856010,3730,3720,3730,3720,884
|
|
20241107,110100,2091563710,3720,3720,3720,3715,36
|
|
20241107,110000,2091429795,3720,3720,3720,3720,3
|
|
20241107,105900,2091418635,3715,3715,3715,3715,256
|
|
20241107,105800,2090467595,3715,3720,3720,3715,490
|
|
20241107,105700,2088645145,3715,3710,3715,3710,558
|
|
20241107,105600,2086574425,3710,3710,3710,3710,500
|
|
20241107,105500,2084719425,3710,3715,3715,3710,650
|
|
20241107,105400,2082307165,3715,3720,3720,3710,181
|
|
20241107,105300,2081634645,3725,3710,3735,3700,10659
|
|
20241107,105200,2042101985,3710,3725,3725,3710,3319
|
|
20241107,105100,2029778655,3720,3720,3720,3720,500
|
|
20241107,105000,2027918655,3720,3720,3720,3720,0
|
|
20241107,104900,2027918655,3720,3720,3725,3710,3645
|
|
20241107,104800,2014370385,3725,3730,3730,3720,3871
|
|
20241107,104700,1999955735,3730,3730,3730,3730,104
|
|
20241107,104600,1999567815,3725,3725,3725,3725,423
|
|
20241107,104500,1997992140,3730,3730,3730,3730,36
|
|
20241107,104400,1997857860,3735,3735,3735,3735,3
|
|
20241107,104300,1997846655,3730,3730,3730,3730,225
|
|
20241107,104200,1997007405,3730,3725,3730,3725,112
|
|
20241107,104100,1996590145,3725,3735,3735,3725,613
|
|
20241107,104000,1994304370,3725,3725,3725,3725,4
|
|
20241107,103900,1994289470,3725,3735,3735,3725,65
|
|
20241107,103800,1994047335,3725,3725,3730,3725,1342
|
|
20241107,103700,1989048130,3730,3735,3735,3730,12
|
|
20241107,103600,1989003355,3735,3735,3735,3720,1893
|
|
20241107,103500,1981951080,3740,3745,3745,3715,2030
|
|
20241107,103400,1974408685,3715,3740,3740,3715,3366
|
|
20241107,103300,1961884285,3740,3725,3740,3720,938
|
|
20241107,103200,1958388280,3725,3730,3730,3725,50
|
|
20241107,103100,1958202025,3730,3720,3730,3720,1061
|
|
20241107,103000,1954249785,3715,3720,3720,3710,3246
|
|
20241107,102900,1942198900,3715,3725,3725,3710,8980
|
|
20241107,102800,1908805040,3725,3740,3740,3725,1402
|
|
20241107,102700,1903578015,3740,3740,3740,3730,902
|
|
20241107,102600,1900212530,3740,3735,3740,3730,599
|
|
20241107,102500,1897975295,3740,3740,3740,3740,6
|
|
20241107,102400,1897952855,3740,3745,3745,3730,5577
|
|
20241107,102300,1877123610,3745,3765,3765,3745,911
|
|
20241107,102200,1873710575,3755,3765,3770,3735,5272
|
|
20241107,102100,1853971730,3780,3765,3780,3760,3472
|
|
20241107,102000,1840913365,3765,3775,3775,3765,1863
|
|
20241107,101900,1833892840,3780,3780,3780,3775,353
|
|
20241107,101800,1832559735,3770,3785,3785,3770,3749
|
|
20241107,101700,1818404200,3785,3785,3790,3785,655
|
|
20241107,101600,1815925015,3785,3785,3790,3780,201
|
|
20241107,101500,1815164195,3780,3780,3785,3780,2227
|
|
20241107,101400,1806745995,3785,3785,3785,3785,209
|
|
20241107,101300,1805954930,3785,3790,3790,3785,347
|
|
20241107,101200,1804640030,3780,3790,3790,3780,371
|
|
20241107,101100,1803236255,3790,3790,3790,3785,42
|
|
20241107,101000,1803077245,3795,3790,3795,3785,574
|
|
20241107,100900,1800902175,3785,3790,3790,3785,967
|
|
20241107,100800,1797240985,3790,3790,3790,3790,110
|
|
20241107,100700,1796824085,3790,3800,3800,3790,259
|
|
20241107,100600,1795841935,3800,3795,3800,3795,59
|
|
20241107,100500,1795617775,3795,3790,3795,3790,1192
|
|
20241107,100400,1791099135,3790,3790,3790,3790,485
|
|
20241107,100300,1789260985,3785,3795,3795,3785,456
|
|
20241107,100200,1787533895,3795,3795,3800,3795,523
|
|
20241107,100100,1785549075,3795,3800,3800,3780,1886
|
|
20241107,100000,1778405780,3800,3800,3800,3790,1726
|
|
20241107,095900,1771853680,3800,3790,3800,3790,456
|
|
20241107,095800,1770125135,3790,3790,3795,3790,623
|
|
20241107,095700,1767763845,3790,3795,3795,3790,75
|
|
20241107,095600,1767479440,3795,3790,3795,3790,585
|
|
20241107,095500,1765261730,3785,3790,3795,3785,653
|
|
20241107,095400,1762787250,3790,3800,3800,3790,3856
|
|
20241107,095300,1748146720,3805,3805,3805,3805,199
|
|
20241107,095200,1747389525,3805,3805,3805,3800,186
|
|
20241107,095100,1746681800,3805,3805,3810,3805,121
|
|
20241107,095000,1746221380,3810,3810,3815,3810,3300
|
|
20241107,094900,1733636580,3810,3810,3810,3800,2864
|
|
20241107,094800,1722735555,3810,3810,3810,3805,309
|
|
20241107,094700,1721558270,3810,3810,3815,3810,1054
|
|
20241107,094600,1717542470,3810,3810,3815,3810,231
|
|
20241107,094500,1716662345,3805,3800,3805,3800,1674
|
|
20241107,094400,1710300585,3800,3815,3815,3800,1169
|
|
20241107,094300,1705851910,3815,3815,3820,3815,2114
|
|
20241107,094200,1697784475,3815,3795,3815,3795,870
|
|
20241107,094100,1694471940,3800,3800,3800,3795,399
|
|
20241107,094000,1692956150,3800,3795,3800,3795,1393
|
|
20241107,093900,1687665725,3795,3790,3795,3790,2235
|
|
20241107,093800,1679192385,3790,3790,3795,3790,755
|
|
20241107,093700,1676330615,3790,3785,3790,3780,3030
|
|
20241107,093600,1664867970,3785,3790,3790,3785,1019
|
|
20241107,093500,1661010695,3790,3790,3790,3785,1852
|
|
20241107,093400,1653999370,3790,3790,3795,3790,1696
|
|
20241107,093300,1647571525,3790,3790,3795,3790,2632
|
|
20241107,093200,1637596215,3785,3780,3790,3780,728
|
|
20241107,093100,1634839295,3780,3785,3790,3780,3743
|
|
20241107,093000,1620684780,3785,3790,3795,3785,1598
|
|
20241107,092900,1614634775,3800,3795,3800,3785,261
|
|
20241107,092800,1613645655,3800,3790,3800,3775,5356
|
|
20241107,092700,1593395650,3800,3810,3810,3795,6206
|
|
20241107,092600,1569779115,3810,3805,3815,3805,95
|
|
20241107,092500,1569416880,3815,3810,3815,3805,1708
|
|
20241107,092400,1562917565,3810,3815,3820,3800,3289
|
|
20241107,092300,1550396685,3815,3810,3825,3805,3899
|
|
20241107,092200,1535530580,3810,3795,3810,3795,1228
|
|
20241107,092100,1530862345,3795,3790,3800,3775,5167
|
|
20241107,092000,1511305965,3800,3825,3825,3790,9014
|
|
20241107,091900,1476985375,3825,3835,3835,3825,5718
|
|
20241107,091800,1455078960,3840,3840,3850,3840,3231
|
|
20241107,091700,1442669825,3840,3830,3845,3830,1206
|
|
20241107,091600,1438048620,3830,3840,3850,3830,5682
|
|
20241107,091500,1416246920,3845,3845,3845,3840,4939
|
|
20241107,091400,1397259640,3845,3855,3855,3840,4974
|
|
20241107,091300,1378112120,3850,3840,3855,3840,6331
|
|
20241107,091200,1353749440,3840,3855,3855,3840,5473
|
|
20241107,091100,1332701135,3855,3860,3860,3840,13440
|
|
20241107,091000,1280960080,3860,3865,3870,3855,11024
|
|
20241107,090900,1238412095,3865,3865,3865,3850,5933
|
|
20241107,090800,1215542670,3860,3865,3890,3850,9424
|
|
20241107,090700,1179045365,3850,3885,3890,3850,15718
|
|
20241107,090600,1118214915,3885,3880,3895,3870,12543
|
|
20241107,090500,1069501580,3880,3890,3905,3855,36260
|
|
20241107,090400,928891330,3895,3900,3920,3890,11348
|
|
20241107,090300,884639530,3920,3940,3940,3890,48329
|
|
20241107,090200,695395075,3925,3900,3955,3885,79941
|
|
20241107,090100,382327220,3905,3835,3905,3805,73713
|
|
20241107,090000,97595225,3825,3775,3830,3760,25766
|