618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,191500,1849442790,3770,3770,3770,3770,9170
|
|
20241108,191400,1849442790,3770,3770,3770,3770,0
|
|
20241108,191300,1849442790,3770,3770,3770,3770,0
|
|
20241108,191200,1849442790,3770,3770,3770,3770,0
|
|
20241108,191100,1849442790,3770,3770,3770,3770,0
|
|
20241108,191000,1849442790,3770,3770,3770,3770,0
|
|
20241108,190900,1849442790,3770,3770,3770,3770,0
|
|
20241108,190800,1849442790,3770,3770,3770,3770,0
|
|
20241108,190700,1849442790,3770,3770,3770,3770,0
|
|
20241108,190600,1849442790,3770,3770,3770,3770,0
|
|
20241108,190500,1849442790,3770,3770,3770,3770,0
|
|
20241108,190400,1849442790,3770,3770,3770,3770,0
|
|
20241108,190300,1849442790,3770,3770,3770,3770,0
|
|
20241108,190200,1849442790,3770,3770,3770,3770,0
|
|
20241108,190100,1849442790,3770,3770,3770,3770,0
|
|
20241108,190000,1849442790,3770,3770,3770,3770,0
|
|
20241108,185900,1849442790,3770,3770,3770,3770,0
|
|
20241108,185800,1849442790,3770,3770,3770,3770,0
|
|
20241108,185700,1849442790,3770,3770,3770,3770,0
|
|
20241108,185600,1849442790,3770,3770,3770,3770,0
|
|
20241108,185500,1849442790,3770,3770,3770,3770,0
|
|
20241108,185400,1849442790,3770,3770,3770,3770,0
|
|
20241108,185300,1849442790,3770,3770,3770,3770,0
|
|
20241108,185200,1849442790,3770,3770,3770,3770,0
|
|
20241108,185100,1849442790,3770,3770,3770,3770,0
|
|
20241108,185000,1849442790,3770,3770,3770,3770,0
|
|
20241108,184900,1849442790,3770,3770,3770,3770,0
|
|
20241108,184800,1849442790,3770,3770,3770,3770,0
|
|
20241108,184700,1849442790,3770,3770,3770,3770,0
|
|
20241108,184600,1849442790,3770,3770,3770,3770,0
|
|
20241108,184500,1849442790,3770,3770,3770,3770,9170
|
|
20241108,184400,1849442790,3770,3770,3770,3770,0
|
|
20241108,184300,1849442790,3770,3770,3770,3770,0
|
|
20241108,184200,1849442790,3770,3770,3770,3770,0
|
|
20241108,184100,1849442790,3770,3770,3770,3770,0
|
|
20241108,184000,1849442790,3770,3770,3770,3770,0
|
|
20241108,183900,1849442790,3770,3770,3770,3770,0
|
|
20241108,183800,1849442790,3770,3770,3770,3770,0
|
|
20241108,183700,1849442790,3770,3770,3770,3770,0
|
|
20241108,183600,1849442790,3770,3770,3770,3770,0
|
|
20241108,183500,1849442790,3770,3770,3770,3770,0
|
|
20241108,183400,1849442790,3770,3770,3770,3770,0
|
|
20241108,183300,1849442790,3770,3770,3770,3770,0
|
|
20241108,183200,1849442790,3770,3770,3770,3770,0
|
|
20241108,183100,1849442790,3770,3770,3770,3770,0
|
|
20241108,183000,1849442790,3770,3770,3770,3770,0
|
|
20241108,182900,1849442790,3770,3770,3770,3770,0
|
|
20241108,182800,1849442790,3770,3770,3770,3770,0
|
|
20241108,182700,1849442790,3770,3770,3770,3770,0
|
|
20241108,182600,1849442790,3770,3770,3770,3770,0
|
|
20241108,182500,1849442790,3770,3770,3770,3770,0
|
|
20241108,182400,1849442790,3770,3770,3770,3770,0
|
|
20241108,182300,1849442790,3770,3770,3770,3770,0
|
|
20241108,182200,1849442790,3770,3770,3770,3770,0
|
|
20241108,182100,1849442790,3770,3770,3770,3770,0
|
|
20241108,182000,1849442790,3770,3770,3770,3770,0
|
|
20241108,181900,1849442790,3770,3770,3770,3770,0
|
|
20241108,181800,1849442790,3770,3770,3770,3770,0
|
|
20241108,181700,1849442790,3770,3770,3770,3770,0
|
|
20241108,181600,1849442790,3770,3770,3770,3770,0
|
|
20241108,181500,1849442790,3770,3770,3770,3770,9170
|
|
20241108,181400,1849442790,3770,3770,3770,3770,0
|
|
20241108,181300,1849442790,3770,3770,3770,3770,0
|
|
20241108,181200,1849442790,3770,3770,3770,3770,0
|
|
20241108,181100,1849442790,3770,3770,3770,3770,0
|
|
20241108,181000,1849442790,3770,3770,3770,3770,0
|
|
20241108,180900,1849442790,3770,3770,3770,3770,0
|
|
20241108,180800,1849442790,3770,3770,3770,3770,0
|
|
20241108,180700,1849442790,3770,3770,3770,3770,0
|
|
20241108,180600,1849442790,3770,3770,3770,3770,0
|
|
20241108,180500,1849442790,3770,3770,3770,3770,0
|
|
20241108,180400,1849442790,3770,3770,3770,3770,0
|
|
20241108,180300,1849442790,3770,3770,3770,3770,0
|
|
20241108,180200,1849442790,3770,3770,3770,3770,0
|
|
20241108,180100,1849442790,3770,3770,3770,3770,0
|
|
20241108,180000,1849442790,3770,3770,3770,3770,0
|
|
20241108,175900,1849442790,3770,3770,3770,3770,0
|
|
20241108,175800,1849442790,3770,3770,3770,3770,0
|
|
20241108,175700,1849442790,3770,3770,3770,3770,0
|
|
20241108,175600,1849442790,3770,3770,3770,3770,0
|
|
20241108,175500,1849442790,3770,3770,3770,3770,0
|
|
20241108,175400,1849442790,3770,3770,3770,3770,0
|
|
20241108,175300,1849442790,3770,3770,3770,3770,0
|
|
20241108,175200,1849442790,3770,3770,3770,3770,0
|
|
20241108,175100,1849442790,3770,3770,3770,3770,0
|
|
20241108,175000,1849442790,3770,3770,3770,3770,0
|
|
20241108,174900,1849442790,3770,3770,3770,3770,0
|
|
20241108,174800,1849442790,3770,3770,3770,3770,0
|
|
20241108,174700,1849442790,3770,3770,3770,3770,0
|
|
20241108,174600,1849442790,3770,3770,3770,3770,0
|
|
20241108,174500,1849442790,3770,3770,3770,3770,9170
|
|
20241108,174400,1849442790,3770,3770,3770,3770,0
|
|
20241108,174300,1849442790,3770,3770,3770,3770,0
|
|
20241108,174200,1849442790,3770,3770,3770,3770,0
|
|
20241108,174100,1849442790,3770,3770,3770,3770,0
|
|
20241108,174000,1849442790,3770,3770,3770,3770,0
|
|
20241108,173900,1849442790,3770,3770,3770,3770,0
|
|
20241108,173800,1849442790,3770,3770,3770,3770,0
|
|
20241108,173700,1849442790,3770,3770,3770,3770,0
|
|
20241108,173600,1849442790,3770,3770,3770,3770,0
|
|
20241108,173500,1849442790,3770,3770,3770,3770,0
|
|
20241108,173400,1849442790,3770,3770,3770,3770,0
|
|
20241108,173300,1849442790,3770,3770,3770,3770,0
|
|
20241108,173200,1849442790,3770,3770,3770,3770,0
|
|
20241108,173100,1849442790,3770,3770,3770,3770,0
|
|
20241108,173000,1849442790,3770,3770,3770,3770,0
|
|
20241108,172900,1849442790,3770,3770,3770,3770,0
|
|
20241108,172800,1849442790,3770,3770,3770,3770,0
|
|
20241108,172700,1849442790,3770,3770,3770,3770,0
|
|
20241108,172600,1849442790,3770,3770,3770,3770,0
|
|
20241108,172500,1849442790,3770,3770,3770,3770,0
|
|
20241108,172400,1849442790,3770,3770,3770,3770,0
|
|
20241108,172300,1849442790,3770,3770,3770,3770,0
|
|
20241108,172200,1849442790,3770,3770,3770,3770,0
|
|
20241108,172100,1849442790,3770,3770,3770,3770,0
|
|
20241108,172000,1849442790,3770,3770,3770,3770,0
|
|
20241108,171900,1849442790,3770,3770,3770,3770,0
|
|
20241108,171800,1849442790,3770,3770,3770,3770,0
|
|
20241108,171700,1849442790,3770,3770,3770,3770,0
|
|
20241108,171600,1849442790,3770,3770,3770,3770,0
|
|
20241108,171500,1849442790,3770,3770,3770,3770,9170
|
|
20241108,171400,1849442790,3770,3770,3770,3770,0
|
|
20241108,171300,1849442790,3770,3770,3770,3770,0
|
|
20241108,171200,1849442790,3770,3770,3770,3770,0
|
|
20241108,171100,1849442790,3770,3770,3770,3770,0
|
|
20241108,171000,1849442790,3770,3770,3770,3770,0
|
|
20241108,170900,1849442790,3770,3770,3770,3770,0
|
|
20241108,170800,1849442790,3770,3770,3770,3770,0
|
|
20241108,170700,1849442790,3770,3770,3770,3770,0
|
|
20241108,170600,1849442790,3770,3770,3770,3770,0
|
|
20241108,170500,1849442790,3770,3770,3770,3770,0
|
|
20241108,170400,1849442790,3770,3770,3770,3770,0
|
|
20241108,170300,1849442790,3770,3770,3770,3770,0
|
|
20241108,170200,1849442790,3770,3770,3770,3770,0
|
|
20241108,170100,1849442790,3770,3770,3770,3770,0
|
|
20241108,170000,1849442790,3770,3770,3770,3770,0
|
|
20241108,165900,1849442790,3770,3770,3770,3770,0
|
|
20241108,165800,1849442790,3770,3770,3770,3770,0
|
|
20241108,165700,1849442790,3770,3770,3770,3770,0
|
|
20241108,165600,1849442790,3770,3770,3770,3770,0
|
|
20241108,165500,1849442790,3770,3770,3770,3770,0
|
|
20241108,165400,1849442790,3770,3770,3770,3770,0
|
|
20241108,165300,1849442790,3770,3770,3770,3770,0
|
|
20241108,165200,1849442790,3770,3770,3770,3770,0
|
|
20241108,165100,1849442790,3770,3770,3770,3770,0
|
|
20241108,165000,1849442790,3770,3770,3770,3770,0
|
|
20241108,164900,1849442790,3770,3770,3770,3770,0
|
|
20241108,164800,1849442790,3770,3770,3770,3770,0
|
|
20241108,164700,1849442790,3770,3770,3770,3770,0
|
|
20241108,164600,1849442790,3770,3770,3770,3770,0
|
|
20241108,164500,1849442790,3770,3770,3770,3770,9170
|
|
20241108,164400,1849442790,3770,3770,3770,3770,0
|
|
20241108,164300,1849442790,3770,3770,3770,3770,0
|
|
20241108,164200,1849442790,3770,3770,3770,3770,0
|
|
20241108,164100,1849442790,3770,3770,3770,3770,0
|
|
20241108,164000,1849442790,3770,3770,3770,3770,0
|
|
20241108,163900,1849442790,3770,3770,3770,3770,0
|
|
20241108,163800,1849442790,3770,3770,3770,3770,0
|
|
20241108,163700,1849442790,3770,3770,3770,3770,0
|
|
20241108,163600,1849442790,3770,3770,3770,3770,0
|
|
20241108,163500,1849442790,3770,3770,3770,3770,0
|
|
20241108,163400,1849442790,3770,3770,3770,3770,0
|
|
20241108,163300,1849442790,3770,3770,3770,3770,0
|
|
20241108,163200,1849442790,3770,3770,3770,3770,0
|
|
20241108,163100,1849442790,3770,3770,3770,3770,0
|
|
20241108,163000,1849442790,3770,3770,3770,3770,0
|
|
20241108,162900,1849442790,3770,3770,3770,3770,0
|
|
20241108,162800,1849442790,3770,3770,3770,3770,0
|
|
20241108,162700,1849442790,3770,3770,3770,3770,0
|
|
20241108,162600,1849442790,3770,3770,3770,3770,0
|
|
20241108,162500,1849442790,3770,3770,3770,3770,0
|
|
20241108,162400,1849442790,3770,3770,3770,3770,0
|
|
20241108,162300,1849442790,3770,3770,3770,3770,0
|
|
20241108,162200,1849442790,3770,3770,3770,3770,0
|
|
20241108,162100,1849442790,3770,3770,3770,3770,0
|
|
20241108,162000,1849442790,3770,3770,3770,3770,0
|
|
20241108,161900,1849442790,3770,3770,3770,3770,0
|
|
20241108,161800,1849442790,3770,3770,3770,3770,0
|
|
20241108,161700,1849442790,3770,3770,3770,3770,0
|
|
20241108,161600,1849442790,3770,3770,3770,3770,0
|
|
20241108,161500,1849442790,3770,3770,3770,3770,9170
|
|
20241108,161400,1849442790,3770,3770,3770,3770,0
|
|
20241108,161300,1849442790,3770,3770,3770,3770,0
|
|
20241108,161200,1849442790,3770,3770,3770,3770,0
|
|
20241108,161100,1849442790,3770,3770,3770,3770,0
|
|
20241108,161000,1849442790,3770,3770,3770,3770,0
|
|
20241108,160900,1849442790,3770,3770,3770,3770,0
|
|
20241108,160800,1849442790,3770,3770,3770,3770,0
|
|
20241108,160700,1849442790,3770,3770,3770,3770,0
|
|
20241108,160600,1849442790,3770,3770,3770,3770,0
|
|
20241108,160500,1849442790,3770,3770,3770,3770,0
|
|
20241108,160400,1849442790,3770,3770,3770,3770,0
|
|
20241108,160300,1849442790,3770,3770,3770,3770,0
|
|
20241108,160200,1849442790,3770,3770,3770,3770,0
|
|
20241108,160100,1849442790,3770,3770,3770,3770,0
|
|
20241108,160000,1849442790,3770,3770,3770,3770,0
|
|
20241108,155900,1849442790,3770,3770,3770,3770,0
|
|
20241108,155800,1849442790,3770,3770,3770,3770,0
|
|
20241108,155700,1849442790,3770,3770,3770,3770,0
|
|
20241108,155600,1849442790,3770,3770,3770,3770,0
|
|
20241108,155500,1849442790,3770,3770,3770,3770,0
|
|
20241108,155400,1849442790,3770,3770,3770,3770,0
|
|
20241108,155300,1849442790,3770,3770,3770,3770,0
|
|
20241108,155200,1849442790,3770,3770,3770,3770,0
|
|
20241108,155100,1849442790,3770,3770,3770,3770,0
|
|
20241108,155000,1849442790,3770,3770,3770,3770,0
|
|
20241108,154900,1849442790,3770,3770,3770,3770,0
|
|
20241108,154800,1849442790,3770,3770,3770,3770,0
|
|
20241108,154700,1849442790,3770,3770,3770,3770,0
|
|
20241108,154600,1849442790,3770,3770,3770,3770,0
|
|
20241108,154500,1849442790,3770,3770,3770,3770,9170
|
|
20241108,154400,1849442790,3770,3770,3770,3770,0
|
|
20241108,154300,1849442790,3770,3770,3770,3770,0
|
|
20241108,154200,1849442790,3770,3770,3770,3770,0
|
|
20241108,154100,1849442790,3770,3770,3770,3770,0
|
|
20241108,154000,1849442790,3770,3770,3770,3770,0
|
|
20241108,153900,1849442790,3770,3770,3770,3770,0
|
|
20241108,153800,1849442790,3770,3770,3770,3770,0
|
|
20241108,153700,1849442790,3770,3770,3770,3770,0
|
|
20241108,153600,1849442790,3770,3770,3770,3770,0
|
|
20241108,153500,1849442790,3770,3770,3770,3770,0
|
|
20241108,153400,1849442790,3770,3770,3770,3770,0
|
|
20241108,153300,1849442790,3770,3770,3770,3770,0
|
|
20241108,153200,1849442790,3770,3770,3770,3770,0
|
|
20241108,153100,1849442790,3770,3770,3770,3770,0
|
|
20241108,153000,1849442790,3770,3770,3770,3770,9170
|
|
20241108,152900,1814871890,3770,3770,3770,3770,0
|
|
20241108,152800,1814871890,3770,3770,3770,3770,0
|
|
20241108,152700,1814871890,3770,3770,3770,3770,0
|
|
20241108,152600,1814871890,3770,3770,3770,3770,0
|
|
20241108,152500,1814871890,3770,3770,3770,3770,0
|
|
20241108,152400,1814871890,3770,3770,3770,3770,0
|
|
20241108,152300,1814871890,3770,3770,3770,3770,0
|
|
20241108,152200,1814871890,3770,3770,3770,3770,0
|
|
20241108,152100,1814871890,3770,3770,3770,3770,0
|
|
20241108,152000,1814871890,3770,3770,3770,3770,0
|
|
20241108,151900,1814871890,3770,3805,3805,3770,10636
|
|
20241108,151800,1774636570,3795,3805,3805,3795,2300
|
|
20241108,151700,1765901665,3800,3800,3800,3800,79
|
|
20241108,151600,1765601465,3800,3810,3810,3800,2778
|
|
20241108,151500,1755044845,3805,3815,3815,3800,1340
|
|
20241108,151400,1749950490,3815,3810,3815,3810,1579
|
|
20241108,151300,1743928690,3810,3810,3810,3810,384
|
|
20241108,151200,1742465650,3800,3795,3800,3795,2
|
|
20241108,151100,1742458055,3795,3810,3810,3795,3272
|
|
20241108,151000,1730025355,3810,3805,3810,3805,1768
|
|
20241108,150900,1723294775,3810,3810,3810,3810,750
|
|
20241108,150800,1720437275,3810,3805,3810,3805,2018
|
|
20241108,150700,1712753695,3805,3805,3805,3805,20
|
|
20241108,150600,1712677595,3805,3805,3805,3800,1350
|
|
20241108,150500,1707541095,3815,3805,3815,3805,515
|
|
20241108,150400,1705581420,3805,3815,3815,3805,24
|
|
20241108,150300,1705489990,3810,3800,3815,3800,131
|
|
20241108,150200,1704990480,3800,3800,3800,3800,126
|
|
20241108,150100,1704511680,3800,3810,3810,3800,476
|
|
20241108,150000,1702701780,3810,3815,3820,3810,296
|
|
20241108,145900,1701573200,3815,3815,3815,3815,8
|
|
20241108,145800,1701542680,3820,3825,3825,3815,76
|
|
20241108,145700,1701252220,3815,3820,3820,3815,3980
|
|
20241108,145600,1686048645,3820,3815,3820,3815,56
|
|
20241108,145500,1685834985,3815,3815,3815,3815,1
|
|
20241108,145400,1685831170,3815,3815,3820,3815,2249
|
|
20241108,145300,1677240650,3815,3815,3815,3805,190
|
|
20241108,145200,1676517370,3820,3820,3820,3820,472
|
|
20241108,145100,1674714330,3820,3805,3820,3805,1149
|
|
20241108,145000,1670325900,3820,3810,3820,3810,330
|
|
20241108,144900,1669066365,3820,3810,3820,3805,1264
|
|
20241108,144800,1664243395,3805,3805,3805,3805,2
|
|
20241108,144700,1664235785,3810,3810,3810,3810,2493
|
|
20241108,144600,1654737455,3805,3805,3805,3805,8
|
|
20241108,144500,1654707015,3795,3800,3800,3795,1614
|
|
20241108,144400,1648576885,3800,3800,3800,3800,60
|
|
20241108,144300,1648348885,3800,3800,3800,3800,0
|
|
20241108,144200,1648348885,3800,3810,3810,3800,820
|
|
20241108,144100,1645227260,3810,3810,3810,3810,10
|
|
20241108,144000,1645189160,3810,3810,3810,3810,13
|
|
20241108,143900,1645139630,3815,3820,3820,3815,53
|
|
20241108,143800,1644937405,3815,3815,3815,3815,487
|
|
20241108,143700,1643079500,3815,3815,3815,3815,811
|
|
20241108,143600,1639985535,3815,3805,3815,3805,879
|
|
20241108,143500,1636633150,3810,3810,3810,3810,100
|
|
20241108,143400,1636252150,3810,3810,3810,3810,260
|
|
20241108,143300,1635261550,3810,3810,3810,3805,25
|
|
20241108,143200,1635166315,3810,3800,3810,3800,2264
|
|
20241108,143100,1626551990,3795,3795,3795,3795,0
|
|
20241108,143000,1626551990,3795,3795,3795,3795,60
|
|
20241108,142900,1626324290,3795,3795,3795,3795,50
|
|
20241108,142800,1626134540,3795,3795,3795,3795,0
|
|
20241108,142700,1626134540,3795,3795,3795,3795,401
|
|
20241108,142600,1624612745,3795,3805,3805,3795,35
|
|
20241108,142500,1624479820,3795,3790,3795,3790,162
|
|
20241108,142400,1623865180,3790,3790,3790,3790,0
|
|
20241108,142300,1623865180,3790,3790,3790,3790,1000
|
|
20241108,142200,1620075180,3790,3790,3790,3790,250
|
|
20241108,142100,1619127680,3795,3795,3795,3795,1
|
|
20241108,142000,1619123885,3790,3790,3790,3790,252
|
|
20241108,141900,1618168805,3795,3795,3795,3795,1
|
|
20241108,141800,1618165010,3800,3800,3800,3800,0
|
|
20241108,141700,1618165010,3800,3800,3800,3800,335
|
|
20241108,141600,1616892010,3810,3810,3815,3810,192
|
|
20241108,141500,1616160140,3815,3815,3815,3815,102
|
|
20241108,141400,1615771010,3815,3815,3815,3815,1
|
|
20241108,141300,1615767195,3815,3810,3815,3810,55
|
|
20241108,141200,1615557385,3810,3810,3810,3810,53
|
|
20241108,141100,1615355455,3810,3815,3815,3810,465
|
|
20241108,141000,1613583330,3815,3810,3815,3810,504
|
|
20241108,140900,1611663085,3810,3810,3810,3810,500
|
|
20241108,140800,1609758085,3790,3790,3790,3790,23
|
|
20241108,140700,1609670915,3790,3790,3790,3790,0
|
|
20241108,140600,1609670915,3790,3800,3800,3790,1053
|
|
20241108,140500,1605676620,3795,3795,3795,3795,0
|
|
20241108,140400,1605676620,3795,3805,3805,3795,265
|
|
20241108,140300,1604670930,3810,3810,3815,3810,3
|
|
20241108,140200,1604659495,3800,3800,3800,3800,1
|
|
20241108,140100,1604655695,3800,3800,3800,3800,213
|
|
20241108,140000,1603846295,3795,3795,3795,3795,0
|
|
20241108,135900,1603846295,3795,3795,3795,3795,0
|
|
20241108,135800,1603846295,3795,3795,3795,3795,17
|
|
20241108,135700,1603781780,3785,3785,3790,3785,588
|
|
20241108,135600,1601553370,3785,3790,3790,3785,324
|
|
20241108,135500,1600326165,3790,3790,3790,3790,2
|
|
20241108,135400,1600318585,3790,3790,3790,3790,534
|
|
20241108,135300,1598294725,3795,3795,3795,3795,1029
|
|
20241108,135200,1594389670,3795,3795,3795,3795,62
|
|
20241108,135100,1594154380,3795,3800,3800,3795,3531
|
|
20241108,135000,1580748775,3805,3805,3805,3805,73
|
|
20241108,134900,1580471010,3810,3810,3810,3810,4
|
|
20241108,134800,1580455770,3810,3810,3810,3810,330
|
|
20241108,134700,1579198470,3810,3810,3810,3810,0
|
|
20241108,134600,1579198470,3810,3810,3810,3810,397
|
|
20241108,134500,1577685900,3810,3810,3810,3810,0
|
|
20241108,134400,1577685900,3810,3810,3810,3810,20
|
|
20241108,134300,1577609700,3805,3805,3805,3805,50
|
|
20241108,134200,1577419450,3800,3800,3800,3800,50
|
|
20241108,134100,1577229450,3800,3800,3800,3800,390
|
|
20241108,134000,1575747450,3800,3800,3800,3800,1700
|
|
20241108,133900,1569287450,3800,3800,3800,3800,0
|
|
20241108,133800,1569287450,3800,3800,3800,3800,458
|
|
20241108,133700,1567547050,3805,3805,3805,3805,66
|
|
20241108,133600,1567295920,3805,3805,3805,3800,732
|
|
20241108,133500,1564513160,3805,3810,3810,3805,391
|
|
20241108,133400,1563025280,3805,3805,3805,3805,116
|
|
20241108,133300,1562583900,3805,3805,3805,3805,0
|
|
20241108,133200,1562583900,3805,3805,3805,3805,324
|
|
20241108,133100,1561351080,3810,3810,3810,3810,33
|
|
20241108,133000,1561225350,3810,3810,3810,3810,81
|
|
20241108,132900,1560916740,3810,3805,3810,3805,54
|
|
20241108,132800,1560711260,3810,3810,3810,3810,0
|
|
20241108,132700,1560711260,3810,3810,3810,3810,48
|
|
20241108,132600,1560528380,3810,3805,3810,3805,33
|
|
20241108,132500,1560402805,3805,3805,3805,3805,1
|
|
20241108,132400,1560399000,3810,3810,3810,3810,0
|
|
20241108,132300,1560399000,3810,3810,3810,3810,871
|
|
20241108,132200,1557080490,3810,3810,3810,3810,130
|
|
20241108,132100,1556585190,3810,3810,3810,3810,1
|
|
20241108,132000,1556581380,3805,3805,3805,3805,0
|
|
20241108,131900,1556581380,3805,3805,3805,3805,129
|
|
20241108,131800,1556090535,3805,3805,3805,3805,3108
|
|
20241108,131700,1544264595,3805,3810,3810,3805,1267
|
|
20241108,131600,1539443655,3810,3810,3810,3810,1124
|
|
20241108,131500,1535161215,3810,3810,3810,3810,52
|
|
20241108,131400,1534963095,3815,3815,3815,3815,0
|
|
20241108,131300,1534963095,3815,3810,3815,3810,213
|
|
20241108,131200,1534151540,3815,3810,3815,3810,79
|
|
20241108,131100,1533850195,3810,3805,3810,3805,1016
|
|
20241108,131000,1529984015,3805,3810,3815,3805,3785
|
|
20241108,130900,1515571165,3815,3815,3815,3815,1933
|
|
20241108,130800,1508196770,3815,3815,3815,3815,0
|
|
20241108,130700,1508196770,3815,3815,3815,3815,945
|
|
20241108,130600,1504591595,3815,3820,3820,3815,944
|
|
20241108,130500,1500990005,3825,3825,3825,3825,0
|
|
20241108,130400,1500990005,3825,3815,3825,3815,399
|
|
20241108,130300,1499467720,3815,3820,3820,3815,100
|
|
20241108,130200,1499086210,3830,3820,3830,3815,3196
|
|
20241108,130100,1486891155,3820,3820,3820,3820,1114
|
|
20241108,130000,1482635675,3825,3830,3830,3825,692
|
|
20241108,125900,1479988765,3825,3825,3830,3825,57
|
|
20241108,125800,1479770585,3825,3825,3825,3825,23
|
|
20241108,125700,1479682610,3825,3830,3830,3820,5755
|
|
20241108,125600,1457689045,3840,3840,3840,3840,1
|
|
20241108,125500,1457685205,3840,3825,3845,3825,557
|
|
20241108,125400,1455552575,3835,3830,3835,3830,100
|
|
20241108,125300,1455169080,3835,3835,3835,3835,0
|
|
20241108,125200,1455169080,3835,3835,3835,3835,0
|
|
20241108,125100,1455169080,3835,3835,3835,3835,10
|
|
20241108,125000,1455130730,3835,3835,3835,3835,13
|
|
20241108,124900,1455080875,3825,3825,3825,3825,474
|
|
20241108,124800,1453267825,3825,3825,3825,3820,596
|
|
20241108,124700,1450990040,3825,3825,3825,3825,10
|
|
20241108,124600,1450951790,3825,3825,3825,3825,30
|
|
20241108,124500,1450837040,3825,3825,3825,3825,331
|
|
20241108,124400,1449570965,3825,3825,3825,3825,5
|
|
20241108,124300,1449551840,3825,3830,3830,3825,1785
|
|
20241108,124200,1442722925,3830,3830,3840,3830,1307
|
|
20241108,124100,1437704565,3840,3840,3840,3840,0
|
|
20241108,124000,1437704565,3840,3840,3840,3840,0
|
|
20241108,123900,1437704565,3840,3840,3840,3840,0
|
|
20241108,123800,1437704565,3840,3835,3840,3830,1797
|
|
20241108,123700,1430814900,3835,3835,3835,3835,32
|
|
20241108,123600,1430692180,3840,3835,3840,3835,325
|
|
20241108,123500,1429445555,3835,3835,3835,3835,0
|
|
20241108,123400,1429445555,3835,3825,3835,3825,4539
|
|
20241108,123300,1412068840,3820,3820,3820,3820,0
|
|
20241108,123200,1412068840,3820,3835,3835,3820,2281
|
|
20241108,123100,1403339215,3825,3830,3830,3825,1630
|
|
20241108,123000,1397101635,3825,3820,3825,3820,243
|
|
20241108,122900,1396173370,3825,3825,3825,3825,1
|
|
20241108,122800,1396169545,3825,3830,3830,3825,1675
|
|
20241108,122700,1389762595,3830,3830,3830,3830,666
|
|
20241108,122600,1387211815,3830,3830,3830,3825,340
|
|
20241108,122500,1385909665,3830,3830,3830,3825,3293
|
|
20241108,122400,1373299170,3830,3835,3835,3830,217
|
|
20241108,122300,1372467555,3835,3840,3840,3835,493
|
|
20241108,122200,1370576890,3845,3845,3845,3845,0
|
|
20241108,122100,1370576890,3845,3845,3845,3845,1
|
|
20241108,122000,1370573045,3850,3850,3850,3850,1
|
|
20241108,121900,1370569195,3845,3845,3845,3845,100
|
|
20241108,121800,1370184695,3835,3835,3835,3835,400
|
|
20241108,121700,1368650695,3835,3835,3835,3835,2089
|
|
20241108,121600,1360639380,3840,3840,3840,3840,1503
|
|
20241108,121500,1354867860,3840,3845,3845,3840,240
|
|
20241108,121400,1353945260,3850,3850,3850,3850,18
|
|
20241108,121300,1353875960,3855,3855,3855,3855,7
|
|
20241108,121200,1353848975,3840,3840,3840,3840,244
|
|
20241108,121100,1352912015,3855,3850,3855,3840,1016
|
|
20241108,121000,1349005280,3850,3855,3855,3850,486
|
|
20241108,120900,1347134130,3855,3855,3855,3855,522
|
|
20241108,120800,1345121820,3850,3845,3850,3840,6421
|
|
20241108,120700,1320424785,3850,3855,3855,3850,230
|
|
20241108,120600,1319539220,3855,3855,3860,3855,2084
|
|
20241108,120500,1311504185,3855,3860,3860,3855,157
|
|
20241108,120400,1310898445,3855,3855,3855,3855,434
|
|
20241108,120300,1309225375,3850,3850,3850,3850,0
|
|
20241108,120200,1309225375,3850,3860,3860,3850,492
|
|
20241108,120100,1307330465,3855,3865,3865,3855,678
|
|
20241108,120000,1304715820,3870,3870,3870,3855,527
|
|
20241108,115900,1302681690,3870,3870,3875,3870,2214
|
|
20241108,115800,1294105075,3865,3865,3870,3855,4948
|
|
20241108,115700,1274971810,3865,3865,3865,3865,260
|
|
20241108,115600,1273966910,3870,3860,3870,3860,714
|
|
20241108,115500,1271205070,3860,3850,3860,3850,5992
|
|
20241108,115400,1248089985,3850,3850,3855,3845,205
|
|
20241108,115300,1247300720,3845,3855,3855,3845,1252
|
|
20241108,115200,1242484445,3855,3845,3855,3845,3431
|
|
20241108,115100,1229282600,3845,3845,3845,3840,1960
|
|
20241108,115000,1221755190,3845,3845,3845,3845,1
|
|
20241108,114900,1221751345,3845,3835,3845,3835,392
|
|
20241108,114800,1220245415,3835,3835,3845,3835,2356
|
|
20241108,114700,1211207065,3835,3845,3845,3835,631
|
|
20241108,114600,1208784670,3845,3850,3850,3845,310
|
|
20241108,114500,1207592710,3850,3850,3850,3845,1290
|
|
20241108,114400,1202632640,3850,3855,3855,3845,786
|
|
20241108,114300,1199608505,3855,3855,3855,3855,4
|
|
20241108,114200,1199593085,3855,3850,3855,3850,300
|
|
20241108,114100,1198437085,3855,3855,3855,3855,206
|
|
20241108,114000,1197642955,3855,3860,3860,3855,22
|
|
20241108,113900,1197558135,3855,3855,3855,3855,0
|
|
20241108,113800,1197558135,3855,3855,3855,3855,0
|
|
20241108,113700,1197558135,3855,3860,3860,3855,233
|
|
20241108,113600,1196658780,3860,3855,3860,3855,323
|
|
20241108,113500,1195413605,3855,3850,3855,3850,245
|
|
20241108,113400,1194469365,3850,3855,3855,3850,1054
|
|
20241108,113300,1190406460,3855,3845,3855,3845,317
|
|
20241108,113200,1189187570,3850,3845,3855,3845,623
|
|
20241108,113100,1186792110,3845,3840,3845,3840,707
|
|
20241108,113000,1184074235,3845,3845,3845,3840,677
|
|
20241108,112900,1181474525,3845,3845,3845,3840,448
|
|
20241108,112800,1179754075,3845,3845,3850,3840,2466
|
|
20241108,112700,1170283460,3845,3845,3860,3845,191
|
|
20241108,112600,1169548345,3845,3855,3855,3845,379
|
|
20241108,112500,1168091075,3860,3840,3860,3840,301
|
|
20241108,112400,1166935215,3845,3855,3860,3840,5831
|
|
20241108,112300,1144537510,3845,3860,3860,3845,1617
|
|
20241108,112200,1138313315,3865,3865,3865,3865,2
|
|
20241108,112100,1138305585,3855,3850,3875,3850,1539
|
|
20241108,112000,1132360335,3855,3860,3860,3855,4915
|
|
20241108,111900,1113411245,3860,3870,3870,3860,247
|
|
20241108,111800,1112456525,3870,3850,3880,3850,5806
|
|
20241108,111700,1089983580,3855,3855,3860,3850,1729
|
|
20241108,111600,1083318775,3860,3870,3870,3860,3661
|
|
20241108,111500,1069175930,3870,3870,3870,3865,2417
|
|
20241108,111400,1059823030,3860,3845,3875,3845,6364
|
|
20241108,111300,1035213705,3850,3860,3865,3850,4268
|
|
20241108,111200,1018763505,3860,3840,3880,3840,24848
|
|
20241108,111100,922881150,3840,3835,3845,3835,556
|
|
20241108,111000,920745705,3835,3825,3845,3820,9766
|
|
20241108,110900,883311490,3825,3820,3825,3820,30
|
|
20241108,110800,883196840,3820,3815,3820,3810,83
|
|
20241108,110700,882880235,3820,3830,3830,3820,1647
|
|
20241108,110600,876576795,3835,3835,3835,3830,1509
|
|
20241108,110500,870797105,3835,3835,3840,3830,3171
|
|
20241108,110400,858638225,3835,3815,3845,3810,7971
|
|
20241108,110300,828109935,3815,3810,3815,3810,541
|
|
20241108,110200,826048715,3800,3805,3805,3800,1952
|
|
20241108,110100,818628490,3805,3810,3810,3805,829
|
|
20241108,110000,815473645,3810,3805,3810,3805,346
|
|
20241108,105900,814156615,3805,3815,3815,3805,980
|
|
20241108,105800,810425905,3810,3805,3815,3805,2795
|
|
20241108,105700,799774870,3810,3800,3810,3800,768
|
|
20241108,105600,796855555,3800,3800,3800,3800,701
|
|
20241108,105500,794191755,3800,3795,3800,3795,401
|
|
20241108,105400,792668110,3800,3795,3800,3795,200
|
|
20241108,105300,791909105,3800,3800,3800,3800,1163
|
|
20241108,105200,787489705,3810,3810,3810,3810,3
|
|
20241108,105100,787478275,3800,3805,3805,3800,1386
|
|
20241108,105000,782211375,3805,3810,3810,3805,291
|
|
20241108,104900,781103340,3810,3810,3810,3805,1456
|
|
20241108,104800,775556695,3800,3810,3810,3800,1175
|
|
20241108,104700,771080255,3805,3805,3805,3800,320
|
|
20241108,104600,769862710,3800,3805,3805,3800,58
|
|
20241108,104500,769642025,3800,3795,3800,3790,3202
|
|
20241108,104400,757496925,3790,3790,3790,3790,0
|
|
20241108,104300,757496925,3790,3790,3790,3790,0
|
|
20241108,104200,757496925,3790,3795,3800,3790,135
|
|
20241108,104100,756985045,3795,3795,3795,3790,2181
|
|
20241108,104000,748712055,3790,3795,3795,3790,315
|
|
20241108,103900,747518095,3795,3795,3795,3790,403
|
|
20241108,103800,745989330,3795,3790,3795,3790,327
|
|
20241108,103700,744749975,3790,3785,3790,3785,987
|
|
20241108,103600,741010215,3785,3780,3785,3780,478
|
|
20241108,103500,739203345,3785,3790,3790,3785,106
|
|
20241108,103400,738802125,3790,3790,3790,3790,280
|
|
20241108,103300,737740925,3790,3790,3790,3790,443
|
|
20241108,103200,736061955,3785,3790,3790,3785,126
|
|
20241108,103100,735584915,3790,3790,3790,3790,17
|
|
20241108,103000,735520485,3785,3775,3785,3775,5983
|
|
20241108,102900,712909260,3775,3775,3775,3770,1408
|
|
20241108,102800,707594065,3775,3775,3775,3775,1120
|
|
20241108,102700,703366065,3780,3775,3780,3775,1168
|
|
20241108,102600,698951865,3775,3775,3775,3775,1034
|
|
20241108,102500,695048515,3775,3775,3775,3775,246
|
|
20241108,102400,694119865,3775,3775,3775,3775,27
|
|
20241108,102300,694017940,3775,3775,3775,3775,272
|
|
20241108,102200,692991140,3780,3775,3780,3775,65
|
|
20241108,102100,692745760,3775,3770,3775,3770,273
|
|
20241108,102000,691715190,3775,3775,3775,3775,485
|
|
20241108,101900,689884315,3770,3770,3770,3770,384
|
|
20241108,101800,688436635,3775,3775,3775,3775,100
|
|
20241108,101700,688059135,3775,3775,3780,3775,580
|
|
20241108,101600,685869630,3775,3770,3775,3770,1294
|
|
20241108,101500,680984785,3775,3775,3775,3775,972
|
|
20241108,101400,677315485,3775,3780,3780,3775,103
|
|
20241108,101300,676926155,3780,3780,3780,3780,116
|
|
20241108,101200,676487675,3785,3780,3785,3775,1092
|
|
20241108,101100,672365000,3780,3775,3780,3775,486
|
|
20241108,101000,670530345,3775,3775,3775,3775,25
|
|
20241108,100900,670435970,3775,3775,3775,3770,706
|
|
20241108,100800,667771820,3770,3770,3770,3770,769
|
|
20241108,100700,664872690,3780,3780,3780,3770,12
|
|
20241108,100600,664827340,3775,3780,3780,3775,1011
|
|
20241108,100500,661010760,3775,3780,3780,3775,1107
|
|
20241108,100400,656831320,3775,3780,3780,3775,12
|
|
20241108,100300,656786010,3780,3780,3785,3775,4042
|
|
20241108,100200,641508195,3785,3785,3785,3780,1263
|
|
20241108,100100,636730695,3785,3785,3785,3785,682
|
|
20241108,100000,634149325,3795,3790,3795,3785,3151
|
|
20241108,095900,622222240,3790,3790,3790,3790,81
|
|
20241108,095800,621915250,3795,3795,3795,3795,812
|
|
20241108,095700,618833710,3795,3795,3795,3790,1604
|
|
20241108,095600,612754030,3795,3790,3795,3790,439
|
|
20241108,095500,611088125,3795,3795,3795,3795,237
|
|
20241108,095400,610188710,3795,3795,3795,3795,0
|
|
20241108,095300,610188710,3795,3790,3795,3790,1950
|
|
20241108,095200,602798105,3790,3795,3795,3790,1633
|
|
20241108,095100,596608480,3795,3795,3795,3795,1025
|
|
20241108,095000,592718605,3795,3795,3795,3795,1112
|
|
20241108,094900,588498565,3790,3790,3790,3790,1285
|
|
20241108,094800,583628415,3790,3790,3790,3785,2147
|
|
20241108,094700,575499630,3790,3790,3800,3790,774
|
|
20241108,094600,572566150,3790,3810,3810,3790,3391
|
|
20241108,094500,559676260,3810,3805,3815,3805,1797
|
|
20241108,094400,552830410,3805,3790,3805,3790,630
|
|
20241108,094300,550436025,3795,3790,3795,3790,971
|
|
20241108,094200,546753430,3790,3790,3795,3790,941
|
|
20241108,094100,543186875,3790,3790,3790,3790,25
|
|
20241108,094000,543092125,3790,3790,3790,3790,328
|
|
20241108,093900,541849005,3790,3790,3790,3790,380
|
|
20241108,093800,540408805,3790,3790,3790,3785,1620
|
|
20241108,093700,534273530,3790,3790,3795,3785,718
|
|
20241108,093600,531552115,3795,3795,3795,3790,20
|
|
20241108,093500,531476275,3800,3790,3800,3785,2304
|
|
20241108,093400,522745375,3790,3800,3800,3790,1751
|
|
20241108,093300,516097405,3805,3800,3805,3795,1411
|
|
20241108,093200,510732755,3800,3800,3815,3800,898
|
|
20241108,093100,507315865,3810,3815,3815,3790,5657
|
|
20241108,093000,485823250,3815,3825,3825,3800,13886
|
|
20241108,092900,432936985,3820,3825,3830,3820,4305
|
|
20241108,092800,416480185,3830,3835,3835,3820,4878
|
|
20241108,092700,397806630,3825,3830,3845,3820,15890
|
|
20241108,092600,336900620,3820,3815,3830,3815,4804
|
|
20241108,092500,318540485,3820,3835,3835,3815,6059
|
|
20241108,092400,295378785,3835,3795,3845,3790,20700
|
|
20241108,092300,216271645,3790,3800,3800,3785,5145
|
|
20241108,092200,196765265,3800,3795,3815,3790,6423
|
|
20241108,092100,172334975,3790,3780,3795,3775,3949
|
|
20241108,092000,157397330,3780,3785,3790,3780,1503
|
|
20241108,091900,151711125,3785,3795,3795,3780,721
|
|
20241108,091800,148982785,3795,3785,3795,3770,2560
|
|
20241108,091700,139292630,3785,3765,3785,3765,5793
|
|
20241108,091600,117406950,3765,3770,3775,3760,1312
|
|
20241108,091500,112465300,3770,3760,3770,3750,2384
|
|
20241108,091400,103489290,3760,3760,3760,3755,95
|
|
20241108,091300,103132510,3750,3750,3750,3750,826
|
|
20241108,091200,100035010,3765,3760,3765,3760,305
|
|
20241108,091100,98887085,3765,3765,3765,3750,1876
|
|
20241108,091000,91831535,3765,3750,3765,3750,1380
|
|
20241108,090900,86647995,3750,3745,3755,3740,801
|
|
20241108,090800,83646975,3740,3740,3745,3730,957
|
|
20241108,090700,80072165,3735,3740,3740,3730,3218
|
|
20241108,090600,68059330,3740,3745,3745,3740,446
|
|
20241108,090500,66390580,3745,3740,3745,3735,544
|
|
20241108,090400,64354440,3730,3735,3745,3730,2830
|
|
20241108,090300,53786250,3735,3740,3740,3735,210
|
|
20241108,090200,53000890,3740,3715,3740,3715,688
|
|
20241108,090100,50430735,3715,3740,3740,3715,4557
|
|
20241108,090000,33462150,3740,3730,3740,3725,8806
|