585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,184200,1562000075,3710,3710,3710,3710,3494
|
|
20241107,184100,1562000075,3710,3710,3710,3710,0
|
|
20241107,184000,1562000075,3710,3710,3710,3710,0
|
|
20241107,183900,1562000075,3710,3710,3710,3710,0
|
|
20241107,183800,1562000075,3710,3710,3710,3710,0
|
|
20241107,183700,1562000075,3710,3710,3710,3710,0
|
|
20241107,183600,1562000075,3710,3710,3710,3710,0
|
|
20241107,183500,1562000075,3710,3710,3710,3710,0
|
|
20241107,183400,1562000075,3710,3710,3710,3710,0
|
|
20241107,183300,1562000075,3710,3710,3710,3710,0
|
|
20241107,183200,1562000075,3710,3710,3710,3710,0
|
|
20241107,183100,1562000075,3710,3710,3710,3710,0
|
|
20241107,183000,1562000075,3710,3710,3710,3710,0
|
|
20241107,182900,1562000075,3710,3710,3710,3710,0
|
|
20241107,182800,1562000075,3710,3710,3710,3710,0
|
|
20241107,182700,1562000075,3710,3710,3710,3710,0
|
|
20241107,182600,1562000075,3710,3710,3710,3710,0
|
|
20241107,182500,1562000075,3710,3710,3710,3710,0
|
|
20241107,182400,1562000075,3710,3710,3710,3710,0
|
|
20241107,182300,1562000075,3710,3710,3710,3710,0
|
|
20241107,182200,1562000075,3710,3710,3710,3710,0
|
|
20241107,182100,1562000075,3710,3710,3710,3710,0
|
|
20241107,182000,1562000075,3710,3710,3710,3710,0
|
|
20241107,181900,1562000075,3710,3710,3710,3710,0
|
|
20241107,181800,1562000075,3710,3710,3710,3710,0
|
|
20241107,181700,1562000075,3710,3710,3710,3710,0
|
|
20241107,181600,1562000075,3710,3710,3710,3710,0
|
|
20241107,181500,1562000075,3710,3710,3710,3710,0
|
|
20241107,181400,1562000075,3710,3710,3710,3710,0
|
|
20241107,181300,1562000075,3710,3710,3710,3710,0
|
|
20241107,181200,1562000075,3710,3710,3710,3710,3494
|
|
20241107,181100,1562000075,3710,3710,3710,3710,0
|
|
20241107,181000,1562000075,3710,3710,3710,3710,0
|
|
20241107,180900,1562000075,3710,3710,3710,3710,0
|
|
20241107,180800,1562000075,3710,3710,3710,3710,0
|
|
20241107,180700,1562000075,3710,3710,3710,3710,0
|
|
20241107,180600,1562000075,3710,3710,3710,3710,0
|
|
20241107,180500,1562000075,3710,3710,3710,3710,0
|
|
20241107,180400,1562000075,3710,3710,3710,3710,0
|
|
20241107,180300,1562000075,3710,3710,3710,3710,0
|
|
20241107,180200,1562000075,3710,3710,3710,3710,0
|
|
20241107,180100,1562000075,3710,3710,3710,3710,0
|
|
20241107,180000,1562000075,3710,3710,3710,3710,0
|
|
20241107,175900,1562000075,3710,3710,3710,3710,0
|
|
20241107,175800,1562000075,3710,3710,3710,3710,0
|
|
20241107,175700,1562000075,3710,3710,3710,3710,0
|
|
20241107,175600,1562000075,3710,3710,3710,3710,0
|
|
20241107,175500,1562000075,3710,3710,3710,3710,0
|
|
20241107,175400,1562000075,3710,3710,3710,3710,0
|
|
20241107,175300,1562000075,3710,3710,3710,3710,0
|
|
20241107,175200,1562000075,3710,3710,3710,3710,0
|
|
20241107,175100,1562000075,3710,3710,3710,3710,0
|
|
20241107,175000,1562000075,3710,3710,3710,3710,0
|
|
20241107,174900,1562000075,3710,3710,3710,3710,0
|
|
20241107,174800,1562000075,3710,3710,3710,3710,0
|
|
20241107,174700,1562000075,3710,3710,3710,3710,0
|
|
20241107,174600,1562000075,3710,3710,3710,3710,0
|
|
20241107,174500,1562000075,3710,3710,3710,3710,0
|
|
20241107,174400,1562000075,3710,3710,3710,3710,0
|
|
20241107,174300,1562000075,3710,3710,3710,3710,0
|
|
20241107,174200,1562000075,3710,3710,3710,3710,3494
|
|
20241107,174100,1562000075,3710,3710,3710,3710,0
|
|
20241107,174000,1562000075,3710,3710,3710,3710,0
|
|
20241107,173900,1562000075,3710,3710,3710,3710,0
|
|
20241107,173800,1562000075,3710,3710,3710,3710,0
|
|
20241107,173700,1562000075,3710,3710,3710,3710,0
|
|
20241107,173600,1562000075,3710,3710,3710,3710,0
|
|
20241107,173500,1562000075,3710,3710,3710,3710,0
|
|
20241107,173400,1562000075,3710,3710,3710,3710,0
|
|
20241107,173300,1562000075,3710,3710,3710,3710,0
|
|
20241107,173200,1562000075,3710,3710,3710,3710,0
|
|
20241107,173100,1562000075,3710,3710,3710,3710,0
|
|
20241107,173000,1562000075,3710,3710,3710,3710,0
|
|
20241107,172900,1562000075,3710,3710,3710,3710,0
|
|
20241107,172800,1562000075,3710,3710,3710,3710,0
|
|
20241107,172700,1562000075,3710,3710,3710,3710,0
|
|
20241107,172600,1562000075,3710,3710,3710,3710,0
|
|
20241107,172500,1562000075,3710,3710,3710,3710,0
|
|
20241107,172400,1562000075,3710,3710,3710,3710,0
|
|
20241107,172300,1562000075,3710,3710,3710,3710,0
|
|
20241107,172200,1562000075,3710,3710,3710,3710,0
|
|
20241107,172100,1562000075,3710,3710,3710,3710,0
|
|
20241107,172000,1562000075,3710,3710,3710,3710,0
|
|
20241107,171900,1562000075,3710,3710,3710,3710,0
|
|
20241107,171800,1562000075,3710,3710,3710,3710,0
|
|
20241107,171700,1562000075,3710,3710,3710,3710,0
|
|
20241107,171600,1562000075,3710,3710,3710,3710,0
|
|
20241107,171500,1562000075,3710,3710,3710,3710,0
|
|
20241107,171400,1562000075,3710,3710,3710,3710,0
|
|
20241107,171300,1562000075,3710,3710,3710,3710,0
|
|
20241107,171200,1562000075,3710,3710,3710,3710,3494
|
|
20241107,171100,1562000075,3710,3710,3710,3710,0
|
|
20241107,171000,1562000075,3710,3710,3710,3710,0
|
|
20241107,170900,1562000075,3710,3710,3710,3710,0
|
|
20241107,170800,1562000075,3710,3710,3710,3710,0
|
|
20241107,170700,1562000075,3710,3710,3710,3710,0
|
|
20241107,170600,1562000075,3710,3710,3710,3710,0
|
|
20241107,170500,1562000075,3710,3710,3710,3710,0
|
|
20241107,170400,1562000075,3710,3710,3710,3710,0
|
|
20241107,170300,1562000075,3710,3710,3710,3710,0
|
|
20241107,170200,1562000075,3710,3710,3710,3710,0
|
|
20241107,170100,1562000075,3710,3710,3710,3710,0
|
|
20241107,170000,1562000075,3710,3710,3710,3710,0
|
|
20241107,165900,1562000075,3710,3710,3710,3710,0
|
|
20241107,165800,1562000075,3710,3710,3710,3710,0
|
|
20241107,165700,1562000075,3710,3710,3710,3710,0
|
|
20241107,165600,1562000075,3710,3710,3710,3710,0
|
|
20241107,165500,1562000075,3710,3710,3710,3710,0
|
|
20241107,165400,1562000075,3710,3710,3710,3710,0
|
|
20241107,165300,1562000075,3710,3710,3710,3710,0
|
|
20241107,165200,1562000075,3710,3710,3710,3710,0
|
|
20241107,165100,1562000075,3710,3710,3710,3710,0
|
|
20241107,165000,1562000075,3710,3710,3710,3710,0
|
|
20241107,164900,1562000075,3710,3710,3710,3710,0
|
|
20241107,164800,1562000075,3710,3710,3710,3710,0
|
|
20241107,164700,1562000075,3710,3710,3710,3710,0
|
|
20241107,164600,1562000075,3710,3710,3710,3710,0
|
|
20241107,164500,1562000075,3710,3710,3710,3710,0
|
|
20241107,164400,1562000075,3710,3710,3710,3710,0
|
|
20241107,164300,1562000075,3710,3710,3710,3710,0
|
|
20241107,164200,1562000075,3710,3710,3710,3710,3494
|
|
20241107,164100,1562000075,3710,3710,3710,3710,0
|
|
20241107,164000,1562000075,3710,3710,3710,3710,0
|
|
20241107,163900,1562000075,3710,3710,3710,3710,0
|
|
20241107,163800,1562000075,3710,3710,3710,3710,0
|
|
20241107,163700,1562000075,3710,3710,3710,3710,0
|
|
20241107,163600,1562000075,3710,3710,3710,3710,0
|
|
20241107,163500,1562000075,3710,3710,3710,3710,0
|
|
20241107,163400,1562000075,3710,3710,3710,3710,0
|
|
20241107,163300,1562000075,3710,3710,3710,3710,0
|
|
20241107,163200,1562000075,3710,3710,3710,3710,0
|
|
20241107,163100,1562000075,3710,3710,3710,3710,0
|
|
20241107,163000,1562000075,3710,3710,3710,3710,0
|
|
20241107,162900,1562000075,3710,3710,3710,3710,0
|
|
20241107,162800,1562000075,3710,3710,3710,3710,0
|
|
20241107,162700,1562000075,3710,3710,3710,3710,0
|
|
20241107,162600,1562000075,3710,3710,3710,3710,0
|
|
20241107,162500,1562000075,3710,3710,3710,3710,0
|
|
20241107,162400,1562000075,3710,3710,3710,3710,0
|
|
20241107,162300,1562000075,3710,3710,3710,3710,0
|
|
20241107,162200,1562000075,3710,3710,3710,3710,0
|
|
20241107,162100,1562000075,3710,3710,3710,3710,0
|
|
20241107,162000,1562000075,3710,3710,3710,3710,0
|
|
20241107,161900,1562000075,3710,3710,3710,3710,0
|
|
20241107,161800,1562000075,3710,3710,3710,3710,0
|
|
20241107,161700,1562000075,3710,3710,3710,3710,0
|
|
20241107,161600,1562000075,3710,3710,3710,3710,0
|
|
20241107,161500,1562000075,3710,3710,3710,3710,0
|
|
20241107,161400,1562000075,3710,3710,3710,3710,0
|
|
20241107,161300,1562000075,3710,3710,3710,3710,0
|
|
20241107,161200,1562000075,3710,3710,3710,3710,3494
|
|
20241107,161100,1562000075,3710,3710,3710,3710,0
|
|
20241107,161000,1562000075,3710,3710,3710,3710,0
|
|
20241107,160900,1562000075,3710,3710,3710,3710,0
|
|
20241107,160800,1562000075,3710,3710,3710,3710,0
|
|
20241107,160700,1562000075,3710,3710,3710,3710,0
|
|
20241107,160600,1562000075,3710,3710,3710,3710,0
|
|
20241107,160500,1562000075,3710,3710,3710,3710,0
|
|
20241107,160400,1562000075,3710,3710,3710,3710,0
|
|
20241107,160300,1562000075,3710,3710,3710,3710,0
|
|
20241107,160200,1562000075,3710,3710,3710,3710,0
|
|
20241107,160100,1562000075,3710,3710,3710,3710,0
|
|
20241107,160000,1562000075,3710,3710,3710,3710,0
|
|
20241107,155900,1562000075,3710,3710,3710,3710,0
|
|
20241107,155800,1562000075,3710,3710,3710,3710,0
|
|
20241107,155700,1562000075,3710,3710,3710,3710,0
|
|
20241107,155600,1562000075,3710,3710,3710,3710,0
|
|
20241107,155500,1562000075,3710,3710,3710,3710,0
|
|
20241107,155400,1562000075,3710,3710,3710,3710,0
|
|
20241107,155300,1562000075,3710,3710,3710,3710,0
|
|
20241107,155200,1562000075,3710,3710,3710,3710,0
|
|
20241107,155100,1562000075,3710,3710,3710,3710,0
|
|
20241107,155000,1562000075,3710,3710,3710,3710,0
|
|
20241107,154900,1562000075,3710,3710,3710,3710,0
|
|
20241107,154800,1562000075,3710,3710,3710,3710,0
|
|
20241107,154700,1562000075,3710,3710,3710,3710,0
|
|
20241107,154600,1562000075,3710,3710,3710,3710,0
|
|
20241107,154500,1562000075,3710,3710,3710,3710,0
|
|
20241107,154400,1562000075,3710,3710,3710,3710,0
|
|
20241107,154300,1562000075,3710,3710,3710,3710,0
|
|
20241107,154200,1562000075,3710,3710,3710,3710,3494
|
|
20241107,154100,1562000075,3710,3710,3710,3710,0
|
|
20241107,154000,1562000075,3710,3710,3710,3710,0
|
|
20241107,153900,1562000075,3710,3710,3710,3710,0
|
|
20241107,153800,1562000075,3710,3710,3710,3710,0
|
|
20241107,153700,1562000075,3710,3710,3710,3710,0
|
|
20241107,153600,1562000075,3710,3710,3710,3710,0
|
|
20241107,153500,1562000075,3710,3710,3710,3710,0
|
|
20241107,153400,1562000075,3710,3710,3710,3710,0
|
|
20241107,153300,1562000075,3710,3710,3710,3710,0
|
|
20241107,153200,1562000075,3710,3710,3710,3710,0
|
|
20241107,153100,1562000075,3710,3710,3710,3710,0
|
|
20241107,153000,1562000075,3710,3710,3710,3710,3494
|
|
20241107,152900,1549037335,3740,3740,3740,3740,0
|
|
20241107,152800,1549037335,3740,3740,3740,3740,0
|
|
20241107,152700,1549037335,3740,3740,3740,3740,0
|
|
20241107,152600,1549037335,3740,3740,3740,3740,0
|
|
20241107,152500,1549037335,3740,3740,3740,3740,0
|
|
20241107,152400,1549037335,3740,3740,3740,3740,0
|
|
20241107,152300,1549037335,3740,3740,3740,3740,0
|
|
20241107,152200,1549037335,3740,3740,3740,3740,0
|
|
20241107,152100,1549037335,3740,3740,3740,3740,0
|
|
20241107,152000,1549037335,3740,3740,3740,3740,0
|
|
20241107,151900,1549037335,3740,3740,3740,3725,429
|
|
20241107,151800,1547433175,3720,3740,3745,3720,2686
|
|
20241107,151700,1537391610,3740,3745,3745,3715,2628
|
|
20241107,151600,1527564640,3750,3750,3750,3745,88
|
|
20241107,151500,1527235000,3745,3745,3745,3740,208
|
|
20241107,151400,1526456050,3740,3740,3740,3740,134
|
|
20241107,151300,1525954890,3725,3740,3740,3725,127
|
|
20241107,151200,1525481410,3740,3735,3740,3725,5
|
|
20241107,151100,1525462740,3740,3740,3740,3740,0
|
|
20241107,151000,1525462740,3740,3725,3740,3725,7
|
|
20241107,150900,1525436650,3750,3735,3750,3725,9306
|
|
20241107,150800,1490678775,3735,3740,3740,3735,205
|
|
20241107,150700,1489912100,3750,3750,3750,3750,0
|
|
20241107,150600,1489912100,3750,3750,3750,3750,1
|
|
20241107,150500,1489908350,3740,3735,3745,3735,763
|
|
20241107,150400,1487052485,3740,3735,3740,3735,6
|
|
20241107,150300,1487030070,3740,3745,3745,3740,1651
|
|
20241107,150200,1480855325,3740,3740,3740,3740,3856
|
|
20241107,150100,1466433885,3725,3745,3745,3725,6182
|
|
20241107,150000,1443313845,3750,3750,3750,3750,5
|
|
20241107,145900,1443295095,3755,3755,3755,3755,0
|
|
20241107,145800,1443295095,3755,3750,3755,3740,111
|
|
20241107,145700,1442879815,3750,3750,3750,3750,20
|
|
20241107,145600,1442804815,3750,3725,3750,3720,8048
|
|
20241107,145500,1412723520,3720,3720,3720,3720,1
|
|
20241107,145400,1412719800,3720,3720,3720,3720,15
|
|
20241107,145300,1412664000,3720,3720,3720,3720,11
|
|
20241107,145200,1412623080,3725,3720,3725,3720,537
|
|
20241107,145100,1410622760,3725,3715,3725,3715,6110
|
|
20241107,145000,1387924070,3715,3720,3725,3715,734
|
|
20241107,144900,1385193600,3720,3720,3720,3720,12
|
|
20241107,144800,1385148960,3720,3720,3720,3720,197
|
|
20241107,144700,1384416120,3720,3720,3720,3720,1
|
|
20241107,144600,1384412400,3715,3715,3715,3715,0
|
|
20241107,144500,1384412400,3715,3715,3715,3715,109
|
|
20241107,144400,1384007465,3720,3720,3720,3720,3
|
|
20241107,144300,1383996305,3715,3715,3715,3715,0
|
|
20241107,144200,1383996305,3715,3715,3715,3715,20
|
|
20241107,144100,1383922005,3715,3715,3715,3715,150
|
|
20241107,144000,1383364755,3715,3715,3715,3715,0
|
|
20241107,143900,1383364755,3715,3715,3715,3715,3
|
|
20241107,143800,1383353610,3715,3720,3720,3715,2830
|
|
20241107,143700,1372832210,3725,3725,3725,3725,68
|
|
20241107,143600,1372578910,3725,3725,3725,3725,0
|
|
20241107,143500,1372578910,3725,3725,3725,3725,445
|
|
20241107,143400,1370921285,3725,3725,3725,3725,183
|
|
20241107,143300,1370239610,3725,3730,3730,3725,31
|
|
20241107,143200,1370124065,3735,3735,3735,3735,16
|
|
20241107,143100,1370064305,3740,3740,3740,3740,10
|
|
20241107,143000,1370026905,3740,3740,3740,3740,12
|
|
20241107,142900,1369982025,3740,3740,3740,3740,52
|
|
20241107,142800,1369787545,3740,3740,3740,3740,1
|
|
20241107,142700,1369783805,3740,3720,3740,3720,6001
|
|
20241107,142600,1347405725,3720,3720,3720,3720,1
|
|
20241107,142500,1347402005,3720,3720,3720,3720,0
|
|
20241107,142400,1347402005,3720,3720,3720,3720,0
|
|
20241107,142300,1347402005,3720,3725,3725,3720,3
|
|
20241107,142200,1347390840,3715,3715,3715,3715,0
|
|
20241107,142100,1347390840,3715,3715,3715,3715,2
|
|
20241107,142000,1347383410,3720,3720,3720,3720,1000
|
|
20241107,141900,1343663410,3725,3725,3725,3725,2
|
|
20241107,141800,1343655960,3720,3720,3725,3720,3328
|
|
20241107,141700,1331265990,3720,3720,3720,3720,0
|
|
20241107,141600,1331265990,3720,3720,3720,3720,0
|
|
20241107,141500,1331265990,3720,3725,3725,3720,9
|
|
20241107,141400,1331232505,3720,3725,3725,3720,1255
|
|
20241107,141300,1326560635,3725,3725,3725,3725,1020
|
|
20241107,141200,1322761135,3725,3725,3725,3725,25
|
|
20241107,141100,1322668010,3725,3725,3725,3725,150
|
|
20241107,141000,1322109260,3725,3725,3725,3725,132
|
|
20241107,140900,1321617560,3725,3730,3730,3725,5
|
|
20241107,140800,1321598925,3725,3725,3725,3725,0
|
|
20241107,140700,1321598925,3725,3725,3725,3725,0
|
|
20241107,140600,1321598925,3725,3725,3725,3725,2
|
|
20241107,140500,1321591475,3730,3730,3730,3730,1290
|
|
20241107,140400,1316779775,3735,3720,3735,3720,1804
|
|
20241107,140300,1310055675,3720,3720,3720,3720,1329
|
|
20241107,140200,1305111795,3715,3715,3715,3715,1000
|
|
20241107,140100,1301396795,3715,3720,3720,3715,31
|
|
20241107,140000,1301281480,3720,3720,3720,3720,1
|
|
20241107,135900,1301277760,3720,3725,3725,3720,145
|
|
20241107,135800,1300738350,3720,3720,3720,3720,158
|
|
20241107,135700,1300150590,3725,3725,3725,3725,0
|
|
20241107,135600,1300150590,3725,3720,3725,3720,6
|
|
20241107,135500,1300128265,3720,3720,3720,3720,401
|
|
20241107,135400,1298636545,3720,3720,3720,3720,1243
|
|
20241107,135300,1294012585,3720,3720,3720,3720,731
|
|
20241107,135200,1291293265,3720,3720,3720,3720,11
|
|
20241107,135100,1291252345,3720,3715,3720,3715,670
|
|
20241107,135000,1288762790,3715,3710,3715,3710,307
|
|
20241107,134900,1287622820,3710,3710,3710,3710,3
|
|
20241107,134800,1287611690,3705,3705,3705,3705,1
|
|
20241107,134700,1287607985,3710,3705,3710,3705,1248
|
|
20241107,134600,1282979455,3705,3705,3705,3705,0
|
|
20241107,134500,1282979455,3705,3705,3705,3705,0
|
|
20241107,134400,1282979455,3705,3705,3705,3705,0
|
|
20241107,134300,1282979455,3705,3705,3705,3705,20
|
|
20241107,134200,1282905355,3705,3700,3705,3700,1087
|
|
20241107,134100,1278882925,3705,3700,3705,3700,903
|
|
20241107,134000,1275541260,3700,3700,3700,3700,981
|
|
20241107,133900,1271911560,3700,3700,3700,3700,220
|
|
20241107,133800,1271097560,3700,3700,3700,3700,0
|
|
20241107,133700,1271097560,3700,3700,3700,3700,1157
|
|
20241107,133600,1266816660,3705,3705,3705,3705,0
|
|
20241107,133500,1266816660,3705,3705,3705,3705,136
|
|
20241107,133400,1266312780,3705,3705,3705,3705,31
|
|
20241107,133300,1266197925,3705,3705,3705,3705,230
|
|
20241107,133200,1265345775,3705,3705,3705,3705,1
|
|
20241107,133100,1265342070,3705,3700,3705,3700,13
|
|
20241107,133000,1265293915,3700,3700,3700,3700,560
|
|
20241107,132900,1263221915,3705,3705,3705,3705,1003
|
|
20241107,132800,1259505800,3700,3700,3700,3700,561
|
|
20241107,132700,1257430100,3700,3700,3700,3700,1
|
|
20241107,132600,1257426400,3700,3700,3700,3700,0
|
|
20241107,132500,1257426400,3700,3700,3700,3700,2
|
|
20241107,132400,1257419000,3700,3700,3700,3700,9
|
|
20241107,132300,1257385700,3700,3700,3700,3700,11
|
|
20241107,132200,1257345000,3700,3695,3700,3690,960
|
|
20241107,132100,1253801805,3700,3700,3700,3700,3
|
|
20241107,132000,1253790705,3700,3700,3700,3700,1
|
|
20241107,131900,1253787005,3695,3695,3695,3695,0
|
|
20241107,131800,1253787005,3695,3695,3695,3695,478
|
|
20241107,131700,1252020795,3700,3695,3700,3695,1082
|
|
20241107,131600,1248017400,3700,3695,3700,3695,65
|
|
20241107,131500,1247777200,3695,3695,3700,3695,57
|
|
20241107,131400,1247566580,3700,3700,3700,3700,1
|
|
20241107,131300,1247562880,3695,3695,3695,3695,216
|
|
20241107,131200,1246764760,3695,3700,3700,3695,530
|
|
20241107,131100,1244806260,3705,3705,3705,3700,280
|
|
20241107,131000,1243770245,3705,3705,3705,3705,10
|
|
20241107,130900,1243733195,3710,3700,3710,3700,218
|
|
20241107,130800,1242926585,3705,3705,3705,3705,0
|
|
20241107,130700,1242926585,3705,3700,3705,3700,46
|
|
20241107,130600,1242756380,3705,3705,3705,3705,251
|
|
20241107,130500,1241826425,3710,3710,3710,3710,0
|
|
20241107,130400,1241826425,3710,3710,3710,3710,7
|
|
20241107,130300,1241800455,3710,3710,3710,3710,3
|
|
20241107,130200,1241789325,3705,3705,3705,3705,0
|
|
20241107,130100,1241789325,3705,3710,3710,3705,2
|
|
20241107,130000,1241781910,3700,3700,3700,3700,0
|
|
20241107,125900,1241781910,3700,3700,3700,3700,0
|
|
20241107,125800,1241781910,3700,3705,3705,3700,1586
|
|
20241107,125700,1235912490,3710,3710,3710,3710,500
|
|
20241107,125600,1234057490,3710,3710,3710,3710,10
|
|
20241107,125500,1234020390,3705,3705,3705,3705,316
|
|
20241107,125400,1232849610,3705,3700,3705,3700,65
|
|
20241107,125300,1232608915,3705,3705,3705,3705,2
|
|
20241107,125200,1232601505,3700,3700,3700,3700,0
|
|
20241107,125100,1232601505,3700,3705,3705,3700,63
|
|
20241107,125000,1232368095,3710,3705,3710,3705,7
|
|
20241107,124900,1232342155,3705,3705,3705,3705,7
|
|
20241107,124800,1232316220,3700,3710,3710,3700,1016
|
|
20241107,124700,1228554975,3715,3710,3715,3710,8
|
|
20241107,124600,1228525285,3710,3710,3710,3700,1931
|
|
20241107,124500,1221374195,3705,3720,3720,3705,175
|
|
20241107,124400,1220724760,3720,3705,3720,3705,1360
|
|
20241107,124300,1215668550,3715,3715,3715,3715,2
|
|
20241107,124200,1215661120,3710,3700,3710,3700,488
|
|
20241107,124100,1213850875,3705,3705,3705,3700,320
|
|
20241107,124000,1212666215,3705,3705,3705,3705,155
|
|
20241107,123900,1212091940,3705,3705,3710,3705,76
|
|
20241107,123800,1211810355,3710,3705,3710,3705,140
|
|
20241107,123700,1211291650,3705,3705,3705,3705,0
|
|
20241107,123600,1211291650,3705,3705,3705,3705,1
|
|
20241107,123500,1211287945,3705,3705,3710,3705,113
|
|
20241107,123400,1210869275,3705,3700,3705,3700,294
|
|
20241107,123300,1209780010,3705,3705,3705,3705,7
|
|
20241107,123200,1209754075,3700,3700,3700,3700,0
|
|
20241107,123100,1209754075,3700,3700,3700,3700,0
|
|
20241107,123000,1209754075,3700,3700,3705,3700,2435
|
|
20241107,122900,1200744150,3700,3700,3700,3700,40
|
|
20241107,122800,1200596150,3700,3700,3700,3700,50
|
|
20241107,122700,1200411150,3700,3700,3700,3700,0
|
|
20241107,122600,1200411150,3700,3700,3700,3700,1
|
|
20241107,122500,1200407450,3700,3700,3700,3700,0
|
|
20241107,122400,1200407450,3700,3695,3700,3695,132
|
|
20241107,122300,1199919705,3690,3700,3700,3690,123
|
|
20241107,122200,1199465225,3700,3700,3700,3700,154
|
|
20241107,122100,1198895425,3700,3700,3700,3700,2
|
|
20241107,122000,1198888025,3700,3695,3700,3695,11
|
|
20241107,121900,1198847330,3695,3695,3695,3695,131
|
|
20241107,121800,1198363285,3700,3695,3700,3690,1757
|
|
20241107,121700,1191877530,3700,3700,3700,3700,267
|
|
20241107,121600,1190889630,3700,3705,3705,3700,35
|
|
20241107,121500,1190760120,3700,3705,3705,3700,39
|
|
20241107,121400,1190615815,3705,3705,3705,3705,2
|
|
20241107,121300,1190608405,3710,3710,3710,3710,1
|
|
20241107,121200,1190604695,3710,3705,3710,3705,111
|
|
20241107,121100,1190193435,3705,3705,3705,3705,0
|
|
20241107,121000,1190193435,3705,3705,3705,3705,216
|
|
20241107,120900,1189393155,3705,3705,3705,3705,0
|
|
20241107,120800,1189393155,3705,3700,3705,3700,176
|
|
20241107,120700,1188741945,3705,3705,3705,3705,30
|
|
20241107,120600,1188630795,3700,3705,3705,3700,3
|
|
20241107,120500,1188619690,3715,3710,3715,3710,515
|
|
20241107,120400,1186709030,3710,3705,3710,3705,307
|
|
20241107,120300,1185571565,3700,3695,3700,3695,1786
|
|
20241107,120200,1178968560,3690,3695,3695,3690,134
|
|
20241107,120100,1178474085,3690,3695,3695,3690,464
|
|
20241107,120000,1176760925,3695,3695,3695,3695,250
|
|
20241107,115900,1175837175,3695,3695,3695,3695,0
|
|
20241107,115800,1175837175,3695,3695,3695,3695,1
|
|
20241107,115700,1175833480,3690,3690,3690,3690,98
|
|
20241107,115600,1175471860,3690,3690,3690,3690,234
|
|
20241107,115500,1174608400,3690,3685,3690,3685,3
|
|
20241107,115400,1174597335,3690,3690,3690,3690,1
|
|
20241107,115300,1174593645,3690,3690,3690,3690,1
|
|
20241107,115200,1174589955,3685,3685,3685,3685,52
|
|
20241107,115100,1174398335,3685,3685,3685,3685,131
|
|
20241107,115000,1173915600,3685,3685,3685,3685,41
|
|
20241107,114900,1173764515,3690,3685,3690,3685,12
|
|
20241107,114800,1173720290,3685,3685,3685,3685,905
|
|
20241107,114700,1170385365,3685,3685,3685,3685,0
|
|
20241107,114600,1170385365,3685,3695,3695,3685,295
|
|
20241107,114500,1169298270,3690,3695,3695,3690,27
|
|
20241107,114400,1169198560,3695,3690,3695,3690,21
|
|
20241107,114300,1169121065,3690,3680,3690,3680,2
|
|
20241107,114200,1169113695,3690,3685,3690,3685,294
|
|
20241107,114100,1168028850,3690,3685,3690,3685,1399
|
|
20241107,114000,1162870850,3675,3675,3675,3675,64
|
|
20241107,113900,1162635650,3675,3680,3680,3675,26
|
|
20241107,113800,1162539975,3685,3685,3685,3685,0
|
|
20241107,113700,1162539975,3685,3685,3685,3670,1742
|
|
20241107,113600,1156122950,3685,3685,3685,3685,1
|
|
20241107,113500,1156119265,3670,3685,3685,3670,213
|
|
20241107,113400,1155337540,3670,3680,3685,3670,1088
|
|
20241107,113300,1151329785,3670,3675,3675,3670,2211
|
|
20241107,113200,1143214475,3675,3675,3675,3675,385
|
|
20241107,113100,1141799600,3675,3680,3680,3675,143
|
|
20241107,113000,1141273845,3680,3685,3685,3680,310
|
|
20241107,112900,1140132275,3685,3680,3685,3675,324
|
|
20241107,112800,1138939820,3680,3680,3685,3680,291
|
|
20241107,112700,1137867585,3680,3685,3685,3675,88
|
|
20241107,112600,1137543800,3680,3680,3680,3680,6
|
|
20241107,112500,1137521720,3680,3680,3685,3680,34
|
|
20241107,112400,1137396505,3685,3680,3685,3680,8
|
|
20241107,112300,1137367050,3685,3685,3685,3685,0
|
|
20241107,112200,1137367050,3685,3680,3685,3680,24
|
|
20241107,112100,1137278720,3680,3680,3680,3680,0
|
|
20241107,112000,1137278720,3680,3680,3680,3680,100
|
|
20241107,111900,1136910720,3680,3680,3680,3680,692
|
|
20241107,111800,1134364160,3680,3680,3680,3680,1
|
|
20241107,111700,1134360480,3675,3690,3690,3675,2393
|
|
20241107,111600,1125555805,3690,3690,3690,3685,1461
|
|
20241107,111500,1120172000,3685,3690,3690,3685,2534
|
|
20241107,111400,1110825440,3690,3690,3690,3685,436
|
|
20241107,111300,1109217130,3685,3685,3685,3685,21
|
|
20241107,111200,1109139745,3685,3680,3685,3680,588
|
|
20241107,111100,1106973465,3685,3685,3685,3685,13
|
|
20241107,111000,1106925560,3680,3680,3685,3680,18
|
|
20241107,110900,1106859250,3685,3680,3685,3680,102
|
|
20241107,110800,1106483885,3680,3680,3680,3680,528
|
|
20241107,110700,1104540845,3680,3680,3680,3680,2
|
|
20241107,110600,1104533485,3675,3675,3675,3675,247
|
|
20241107,110500,1103625760,3685,3675,3685,3675,51
|
|
20241107,110400,1103438325,3685,3675,3685,3675,3
|
|
20241107,110300,1103427280,3680,3680,3680,3680,10
|
|
20241107,110200,1103390480,3680,3680,3680,3680,260
|
|
20241107,110100,1102433680,3680,3680,3680,3680,6
|
|
20241107,110000,1102411600,3680,3680,3680,3680,539
|
|
20241107,105900,1100428080,3680,3680,3680,3680,344
|
|
20241107,105800,1099162160,3680,3680,3680,3680,0
|
|
20241107,105700,1099162160,3680,3680,3680,3680,2
|
|
20241107,105600,1099154800,3675,3675,3675,3675,1
|
|
20241107,105500,1099151125,3680,3680,3680,3680,1
|
|
20241107,105400,1099147445,3680,3680,3680,3680,130
|
|
20241107,105300,1098669045,3680,3660,3680,3660,617
|
|
20241107,105200,1096404835,3675,3675,3675,3675,0
|
|
20241107,105100,1096404835,3675,3670,3675,3670,1005
|
|
20241107,105000,1092712075,3670,3670,3670,3670,47
|
|
20241107,104900,1092539585,3670,3665,3670,3665,51
|
|
20241107,104800,1092352665,3665,3660,3665,3650,5007
|
|
20241107,104700,1074066065,3670,3670,3670,3670,10
|
|
20241107,104600,1074029365,3660,3660,3660,3660,0
|
|
20241107,104500,1074029365,3660,3660,3660,3660,99
|
|
20241107,104400,1073667025,3660,3675,3675,3660,6652
|
|
20241107,104300,1049317280,3675,3665,3675,3665,100
|
|
20241107,104200,1048950680,3675,3670,3675,3665,984
|
|
20241107,104100,1045341905,3670,3675,3675,3670,58
|
|
20241107,104000,1045129040,3670,3670,3670,3670,79
|
|
20241107,103900,1044839110,3670,3670,3670,3670,1
|
|
20241107,103800,1044835440,3670,3670,3670,3670,712
|
|
20241107,103700,1042222400,3670,3670,3670,3670,1267
|
|
20241107,103600,1037572510,3670,3665,3670,3665,323
|
|
20241107,103500,1036388615,3665,3665,3665,3665,654
|
|
20241107,103400,1033991705,3665,3660,3680,3660,7675
|
|
20241107,103300,1005848205,3660,3660,3660,3660,19
|
|
20241107,103200,1005778665,3660,3660,3660,3660,13
|
|
20241107,103100,1005731085,3655,3660,3660,3655,1566
|
|
20241107,103000,1000002350,3665,3665,3665,3665,74
|
|
20241107,102900,999731140,3665,3665,3665,3665,1165
|
|
20241107,102800,995461415,3660,3665,3665,3660,1348
|
|
20241107,102700,990521995,3670,3675,3675,3665,1229
|
|
20241107,102600,986016050,3675,3675,3675,3675,105
|
|
20241107,102500,985630175,3675,3675,3675,3675,1
|
|
20241107,102400,985626500,3675,3680,3680,3675,290
|
|
20241107,102300,984560470,3680,3675,3680,3675,1803
|
|
20241107,102200,977925630,3680,3665,3680,3665,2336
|
|
20241107,102100,969347950,3665,3675,3675,3665,733
|
|
20241107,102000,966659040,3670,3670,3675,3665,2147
|
|
20241107,101900,958780135,3670,3665,3670,3665,221
|
|
20241107,101800,957970015,3655,3655,3655,3655,0
|
|
20241107,101700,957970015,3655,3660,3660,3655,3189
|
|
20241107,101600,946313830,3655,3660,3660,3655,131
|
|
20241107,101500,945834920,3660,3660,3665,3660,665
|
|
20241107,101400,943399155,3655,3650,3660,3650,419
|
|
20241107,101300,941867290,3650,3650,3650,3645,21
|
|
20241107,101200,941790645,3645,3650,3650,3645,1040
|
|
20241107,101100,937999105,3650,3650,3655,3650,1154
|
|
20241107,101000,933781455,3645,3655,3655,3645,1052
|
|
20241107,100900,929941770,3655,3655,3655,3655,1
|
|
20241107,100800,929938115,3655,3655,3655,3655,61
|
|
20241107,100700,929715160,3655,3660,3660,3655,113
|
|
20241107,100600,929302130,3660,3650,3660,3650,1063
|
|
20241107,100500,925413570,3650,3655,3655,3650,1336
|
|
20241107,100400,920537155,3655,3655,3655,3655,340
|
|
20241107,100300,919294455,3655,3655,3655,3655,109
|
|
20241107,100200,918896060,3645,3645,3645,3645,0
|
|
20241107,100100,918896060,3645,3645,3645,3645,1700
|
|
20241107,100000,912699560,3655,3645,3655,3640,39
|
|
20241107,095900,912557415,3640,3645,3645,3640,415
|
|
20241107,095800,911045755,3645,3645,3645,3645,43
|
|
20241107,095700,910889020,3645,3645,3645,3645,1625
|
|
20241107,095600,904965895,3645,3665,3665,3640,13826
|
|
20241107,095500,854555445,3665,3655,3665,3655,871
|
|
20241107,095400,851367830,3660,3660,3660,3660,132
|
|
20241107,095300,850884710,3655,3660,3660,3655,421
|
|
20241107,095200,849345790,3660,3660,3660,3655,1670
|
|
20241107,095100,843240010,3660,3665,3670,3660,101
|
|
20241107,095000,842869400,3665,3665,3665,3665,16
|
|
20241107,094900,842810760,3670,3660,3670,3660,431
|
|
20241107,094800,841232210,3655,3655,3660,3650,895
|
|
20241107,094700,837961475,3655,3655,3655,3655,852
|
|
20241107,094600,834847415,3655,3655,3655,3650,882
|
|
20241107,094500,831623740,3650,3650,3650,3650,20
|
|
20241107,094400,831550740,3650,3650,3650,3650,34
|
|
20241107,094300,831426640,3645,3645,3645,3645,13
|
|
20241107,094200,831379255,3645,3655,3655,3640,2012
|
|
20241107,094100,824045545,3640,3645,3645,3640,2708
|
|
20241107,094000,814179920,3645,3650,3655,3640,5671
|
|
20241107,093900,793502955,3650,3650,3650,3650,1568
|
|
20241107,093800,787779755,3665,3655,3665,3650,3292
|
|
20241107,093700,775761700,3655,3660,3660,3655,1246
|
|
20241107,093600,771207475,3660,3660,3660,3660,921
|
|
20241107,093500,767836615,3660,3650,3660,3650,838
|
|
20241107,093400,764771705,3650,3665,3665,3650,3
|
|
20241107,093300,764760740,3670,3650,3670,3650,7422
|
|
20241107,093200,737562055,3640,3655,3655,3640,162
|
|
20241107,093100,736969975,3655,3650,3655,3640,5770
|
|
20241107,093000,715937015,3650,3640,3650,3640,911
|
|
20241107,092900,712617440,3640,3660,3660,3640,14453
|
|
20241107,092800,659923090,3660,3665,3665,3655,7120
|
|
20241107,092700,633877650,3665,3675,3680,3660,6340
|
|
20241107,092600,610617420,3680,3675,3680,3670,1548
|
|
20241107,092500,604930975,3675,3680,3690,3675,2367
|
|
20241107,092400,596222445,3685,3690,3690,3680,2748
|
|
20241107,092300,586109330,3690,3710,3710,3680,25752
|
|
20241107,092200,490844720,3710,3720,3725,3705,12899
|
|
20241107,092100,442973775,3720,3720,3730,3720,148
|
|
20241107,092000,442423205,3715,3730,3730,3710,9604
|
|
20241107,091900,406716340,3730,3730,3730,3720,1326
|
|
20241107,091800,401777590,3720,3730,3730,3720,2627
|
|
20241107,091700,392005110,3720,3735,3735,3720,624
|
|
20241107,091600,389682070,3735,3735,3735,3720,198
|
|
20241107,091500,388944920,3730,3730,3735,3730,1634
|
|
20241107,091400,382844270,3715,3735,3735,3715,4358
|
|
20241107,091300,366617795,3725,3735,3735,3725,594
|
|
20241107,091200,364404940,3720,3735,3735,3715,2130
|
|
20241107,091100,356479510,3730,3735,3735,3720,4368
|
|
20241107,091000,340229345,3725,3725,3735,3720,2803
|
|
20241107,090900,329787390,3720,3725,3725,3720,1539
|
|
20241107,090800,324059705,3720,3735,3740,3720,5868
|
|
20241107,090700,302208745,3725,3740,3740,3720,3650
|
|
20241107,090600,288610030,3725,3735,3745,3725,16924
|
|
20241107,090500,225468050,3735,3750,3750,3735,5876
|
|
20241107,090400,203485365,3750,3760,3765,3735,8291
|
|
20241107,090300,172392655,3760,3755,3760,3725,4939
|
|
20241107,090200,153915240,3725,3760,3760,3725,13060
|
|
20241107,090100,105113675,3760,3795,3795,3750,4793
|
|
20241107,090000,87096865,3795,3750,3810,3750,23079
|