585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241205,184200,1729398645,3555,3555,3555,3555,7440
|
|
20241205,184100,1729398645,3555,3555,3555,3555,0
|
|
20241205,184000,1729398645,3555,3555,3555,3555,0
|
|
20241205,183900,1729398645,3555,3555,3555,3555,0
|
|
20241205,183800,1729398645,3555,3555,3555,3555,0
|
|
20241205,183700,1729398645,3555,3555,3555,3555,0
|
|
20241205,183600,1729398645,3555,3555,3555,3555,0
|
|
20241205,183500,1729398645,3555,3555,3555,3555,0
|
|
20241205,183400,1729398645,3555,3555,3555,3555,0
|
|
20241205,183300,1729398645,3555,3555,3555,3555,0
|
|
20241205,183200,1729398645,3555,3555,3555,3555,0
|
|
20241205,183100,1729398645,3555,3555,3555,3555,0
|
|
20241205,183000,1729398645,3555,3555,3555,3555,0
|
|
20241205,182900,1729398645,3555,3555,3555,3555,0
|
|
20241205,182800,1729398645,3555,3555,3555,3555,0
|
|
20241205,182700,1729398645,3555,3555,3555,3555,0
|
|
20241205,182600,1729398645,3555,3555,3555,3555,0
|
|
20241205,182500,1729398645,3555,3555,3555,3555,0
|
|
20241205,182400,1729398645,3555,3555,3555,3555,0
|
|
20241205,182300,1729398645,3555,3555,3555,3555,0
|
|
20241205,182200,1729398645,3555,3555,3555,3555,0
|
|
20241205,182100,1729398645,3555,3555,3555,3555,0
|
|
20241205,182000,1729398645,3555,3555,3555,3555,0
|
|
20241205,181900,1729398645,3555,3555,3555,3555,0
|
|
20241205,181800,1729398645,3555,3555,3555,3555,0
|
|
20241205,181700,1729398645,3555,3555,3555,3555,0
|
|
20241205,181600,1729398645,3555,3555,3555,3555,0
|
|
20241205,181500,1729398645,3555,3555,3555,3555,0
|
|
20241205,181400,1729398645,3555,3555,3555,3555,0
|
|
20241205,181300,1729398645,3555,3555,3555,3555,0
|
|
20241205,181200,1729398645,3555,3555,3555,3555,7440
|
|
20241205,181100,1729398645,3555,3555,3555,3555,0
|
|
20241205,181000,1729398645,3555,3555,3555,3555,0
|
|
20241205,180900,1729398645,3555,3555,3555,3555,0
|
|
20241205,180800,1729398645,3555,3555,3555,3555,0
|
|
20241205,180700,1729398645,3555,3555,3555,3555,0
|
|
20241205,180600,1729398645,3555,3555,3555,3555,0
|
|
20241205,180500,1729398645,3555,3555,3555,3555,0
|
|
20241205,180400,1729398645,3555,3555,3555,3555,0
|
|
20241205,180300,1729398645,3555,3555,3555,3555,0
|
|
20241205,180200,1729398645,3555,3555,3555,3555,0
|
|
20241205,180100,1729398645,3555,3555,3555,3555,0
|
|
20241205,180000,1729398645,3555,3555,3555,3555,0
|
|
20241205,175900,1729398645,3555,3555,3555,3555,0
|
|
20241205,175800,1729398645,3555,3555,3555,3555,0
|
|
20241205,175700,1729398645,3555,3555,3555,3555,0
|
|
20241205,175600,1729398645,3555,3555,3555,3555,0
|
|
20241205,175500,1729398645,3555,3555,3555,3555,0
|
|
20241205,175400,1729398645,3555,3555,3555,3555,0
|
|
20241205,175300,1729398645,3555,3555,3555,3555,0
|
|
20241205,175200,1729398645,3555,3555,3555,3555,0
|
|
20241205,175100,1729398645,3555,3555,3555,3555,0
|
|
20241205,175000,1729398645,3555,3555,3555,3555,0
|
|
20241205,174900,1729398645,3555,3555,3555,3555,0
|
|
20241205,174800,1729398645,3555,3555,3555,3555,0
|
|
20241205,174700,1729398645,3555,3555,3555,3555,0
|
|
20241205,174600,1729398645,3555,3555,3555,3555,0
|
|
20241205,174500,1729398645,3555,3555,3555,3555,0
|
|
20241205,174400,1729398645,3555,3555,3555,3555,0
|
|
20241205,174300,1729398645,3555,3555,3555,3555,0
|
|
20241205,174200,1729398645,3555,3555,3555,3555,7440
|
|
20241205,174100,1729398645,3555,3555,3555,3555,0
|
|
20241205,174000,1729398645,3555,3555,3555,3555,0
|
|
20241205,173900,1729398645,3555,3555,3555,3555,0
|
|
20241205,173800,1729398645,3555,3555,3555,3555,0
|
|
20241205,173700,1729398645,3555,3555,3555,3555,0
|
|
20241205,173600,1729398645,3555,3555,3555,3555,0
|
|
20241205,173500,1729398645,3555,3555,3555,3555,0
|
|
20241205,173400,1729398645,3555,3555,3555,3555,0
|
|
20241205,173300,1729398645,3555,3555,3555,3555,0
|
|
20241205,173200,1729398645,3555,3555,3555,3555,0
|
|
20241205,173100,1729398645,3555,3555,3555,3555,0
|
|
20241205,173000,1729398645,3555,3555,3555,3555,0
|
|
20241205,172900,1729398645,3555,3555,3555,3555,0
|
|
20241205,172800,1729398645,3555,3555,3555,3555,0
|
|
20241205,172700,1729398645,3555,3555,3555,3555,0
|
|
20241205,172600,1729398645,3555,3555,3555,3555,0
|
|
20241205,172500,1729398645,3555,3555,3555,3555,0
|
|
20241205,172400,1729398645,3555,3555,3555,3555,0
|
|
20241205,172300,1729398645,3555,3555,3555,3555,0
|
|
20241205,172200,1729398645,3555,3555,3555,3555,0
|
|
20241205,172100,1729398645,3555,3555,3555,3555,0
|
|
20241205,172000,1729398645,3555,3555,3555,3555,0
|
|
20241205,171900,1729398645,3555,3555,3555,3555,0
|
|
20241205,171800,1729398645,3555,3555,3555,3555,0
|
|
20241205,171700,1729398645,3555,3555,3555,3555,0
|
|
20241205,171600,1729398645,3555,3555,3555,3555,0
|
|
20241205,171500,1729398645,3555,3555,3555,3555,0
|
|
20241205,171400,1729398645,3555,3555,3555,3555,0
|
|
20241205,171300,1729398645,3555,3555,3555,3555,0
|
|
20241205,171200,1729398645,3555,3555,3555,3555,7440
|
|
20241205,171100,1729398645,3555,3555,3555,3555,0
|
|
20241205,171000,1729398645,3555,3555,3555,3555,0
|
|
20241205,170900,1729398645,3555,3555,3555,3555,0
|
|
20241205,170800,1729398645,3555,3555,3555,3555,0
|
|
20241205,170700,1729398645,3555,3555,3555,3555,0
|
|
20241205,170600,1729398645,3555,3555,3555,3555,0
|
|
20241205,170500,1729398645,3555,3555,3555,3555,0
|
|
20241205,170400,1729398645,3555,3555,3555,3555,0
|
|
20241205,170300,1729398645,3555,3555,3555,3555,0
|
|
20241205,170200,1729398645,3555,3555,3555,3555,0
|
|
20241205,170100,1729398645,3555,3555,3555,3555,0
|
|
20241205,170000,1729398645,3555,3555,3555,3555,0
|
|
20241205,165900,1729398645,3555,3555,3555,3555,0
|
|
20241205,165800,1729398645,3555,3555,3555,3555,0
|
|
20241205,165700,1729398645,3555,3555,3555,3555,0
|
|
20241205,165600,1729398645,3555,3555,3555,3555,0
|
|
20241205,165500,1729398645,3555,3555,3555,3555,0
|
|
20241205,165400,1729398645,3555,3555,3555,3555,0
|
|
20241205,165300,1729398645,3555,3555,3555,3555,0
|
|
20241205,165200,1729398645,3555,3555,3555,3555,0
|
|
20241205,165100,1729398645,3555,3555,3555,3555,0
|
|
20241205,165000,1729398645,3555,3555,3555,3555,0
|
|
20241205,164900,1729398645,3555,3555,3555,3555,0
|
|
20241205,164800,1729398645,3555,3555,3555,3555,0
|
|
20241205,164700,1729398645,3555,3555,3555,3555,0
|
|
20241205,164600,1729398645,3555,3555,3555,3555,0
|
|
20241205,164500,1729398645,3555,3555,3555,3555,0
|
|
20241205,164400,1729398645,3555,3555,3555,3555,0
|
|
20241205,164300,1729398645,3555,3555,3555,3555,0
|
|
20241205,164200,1729398645,3555,3555,3555,3555,7440
|
|
20241205,164100,1729398645,3555,3555,3555,3555,0
|
|
20241205,164000,1729398645,3555,3555,3555,3555,0
|
|
20241205,163900,1729398645,3555,3555,3555,3555,0
|
|
20241205,163800,1729398645,3555,3555,3555,3555,0
|
|
20241205,163700,1729398645,3555,3555,3555,3555,0
|
|
20241205,163600,1729398645,3555,3555,3555,3555,0
|
|
20241205,163500,1729398645,3555,3555,3555,3555,0
|
|
20241205,163400,1729398645,3555,3555,3555,3555,0
|
|
20241205,163300,1729398645,3555,3555,3555,3555,0
|
|
20241205,163200,1729398645,3555,3555,3555,3555,0
|
|
20241205,163100,1729398645,3555,3555,3555,3555,0
|
|
20241205,163000,1729398645,3555,3555,3555,3555,0
|
|
20241205,162900,1729398645,3555,3555,3555,3555,0
|
|
20241205,162800,1729398645,3555,3555,3555,3555,0
|
|
20241205,162700,1729398645,3555,3555,3555,3555,0
|
|
20241205,162600,1729398645,3555,3555,3555,3555,0
|
|
20241205,162500,1729398645,3555,3555,3555,3555,0
|
|
20241205,162400,1729398645,3555,3555,3555,3555,0
|
|
20241205,162300,1729398645,3555,3555,3555,3555,0
|
|
20241205,162200,1729398645,3555,3555,3555,3555,0
|
|
20241205,162100,1729398645,3555,3555,3555,3555,0
|
|
20241205,162000,1729398645,3555,3555,3555,3555,0
|
|
20241205,161900,1729398645,3555,3555,3555,3555,0
|
|
20241205,161800,1729398645,3555,3555,3555,3555,0
|
|
20241205,161700,1729398645,3555,3555,3555,3555,0
|
|
20241205,161600,1729398645,3555,3555,3555,3555,0
|
|
20241205,161500,1729398645,3555,3555,3555,3555,0
|
|
20241205,161400,1729398645,3555,3555,3555,3555,0
|
|
20241205,161300,1729398645,3555,3555,3555,3555,0
|
|
20241205,161200,1729398645,3555,3555,3555,3555,7440
|
|
20241205,161100,1729398645,3555,3555,3555,3555,0
|
|
20241205,161000,1729398645,3555,3555,3555,3555,0
|
|
20241205,160900,1729398645,3555,3555,3555,3555,0
|
|
20241205,160800,1729398645,3555,3555,3555,3555,0
|
|
20241205,160700,1729398645,3555,3555,3555,3555,0
|
|
20241205,160600,1729398645,3555,3555,3555,3555,0
|
|
20241205,160500,1729398645,3555,3555,3555,3555,0
|
|
20241205,160400,1729398645,3555,3555,3555,3555,0
|
|
20241205,160300,1729398645,3555,3555,3555,3555,0
|
|
20241205,160200,1729398645,3555,3555,3555,3555,0
|
|
20241205,160100,1729398645,3555,3555,3555,3555,0
|
|
20241205,160000,1729398645,3555,3555,3555,3555,0
|
|
20241205,155900,1729398645,3555,3555,3555,3555,0
|
|
20241205,155800,1729398645,3555,3555,3555,3555,0
|
|
20241205,155700,1729398645,3555,3555,3555,3555,0
|
|
20241205,155600,1729398645,3555,3555,3555,3555,0
|
|
20241205,155500,1729398645,3555,3555,3555,3555,0
|
|
20241205,155400,1729398645,3555,3555,3555,3555,0
|
|
20241205,155300,1729398645,3555,3555,3555,3555,0
|
|
20241205,155200,1729398645,3555,3555,3555,3555,0
|
|
20241205,155100,1729398645,3555,3555,3555,3555,0
|
|
20241205,155000,1729398645,3555,3555,3555,3555,0
|
|
20241205,154900,1729398645,3555,3555,3555,3555,0
|
|
20241205,154800,1729398645,3555,3555,3555,3555,0
|
|
20241205,154700,1729398645,3555,3555,3555,3555,0
|
|
20241205,154600,1729398645,3555,3555,3555,3555,0
|
|
20241205,154500,1729398645,3555,3555,3555,3555,0
|
|
20241205,154400,1729398645,3555,3555,3555,3555,0
|
|
20241205,154300,1729398645,3555,3555,3555,3555,0
|
|
20241205,154200,1729398645,3555,3555,3555,3555,7440
|
|
20241205,154100,1729398645,3555,3555,3555,3555,0
|
|
20241205,154000,1729398645,3555,3555,3555,3555,0
|
|
20241205,153900,1729398645,3555,3555,3555,3555,0
|
|
20241205,153800,1729398645,3555,3555,3555,3555,0
|
|
20241205,153700,1729398645,3555,3555,3555,3555,0
|
|
20241205,153600,1729398645,3555,3555,3555,3555,0
|
|
20241205,153500,1729398645,3555,3555,3555,3555,0
|
|
20241205,153400,1729398645,3555,3555,3555,3555,0
|
|
20241205,153300,1729398645,3555,3555,3555,3555,0
|
|
20241205,153200,1729398645,3555,3555,3555,3555,0
|
|
20241205,153100,1729398645,3555,3555,3555,3555,0
|
|
20241205,153000,1729398645,3555,3555,3555,3555,7440
|
|
20241205,152900,1702949445,3560,3560,3560,3560,0
|
|
20241205,152800,1702949445,3560,3560,3560,3560,0
|
|
20241205,152700,1702949445,3560,3560,3560,3560,0
|
|
20241205,152600,1702949445,3560,3560,3560,3560,0
|
|
20241205,152500,1702949445,3560,3560,3560,3560,0
|
|
20241205,152400,1702949445,3560,3560,3560,3560,0
|
|
20241205,152300,1702949445,3560,3560,3560,3560,0
|
|
20241205,152200,1702949445,3560,3560,3560,3560,0
|
|
20241205,152100,1702949445,3560,3560,3560,3560,0
|
|
20241205,152000,1702949445,3560,3560,3560,3560,0
|
|
20241205,151900,1702949445,3560,3565,3565,3555,546
|
|
20241205,151800,1701006125,3565,3565,3565,3560,461
|
|
20241205,151700,1699364770,3555,3560,3560,3555,3842
|
|
20241205,151600,1685693445,3560,3570,3570,3560,2827
|
|
20241205,151500,1675612960,3570,3570,3570,3570,5
|
|
20241205,151400,1675595110,3570,3565,3570,3560,119
|
|
20241205,151300,1675170700,3565,3565,3565,3560,818
|
|
20241205,151200,1672257240,3570,3570,3570,3570,140
|
|
20241205,151100,1671757440,3565,3570,3570,3565,100
|
|
20241205,151000,1671400935,3565,3570,3570,3565,237
|
|
20241205,150900,1670556025,3575,3575,3575,3575,50
|
|
20241205,150800,1670377275,3575,3575,3575,3575,300
|
|
20241205,150700,1669304775,3580,3580,3580,3580,0
|
|
20241205,150600,1669304775,3580,3565,3580,3565,586
|
|
20241205,150500,1667210285,3565,3565,3565,3565,0
|
|
20241205,150400,1667210285,3565,3565,3565,3565,123
|
|
20241205,150300,1666771790,3570,3570,3570,3570,52
|
|
20241205,150200,1666586150,3575,3575,3575,3575,2
|
|
20241205,150100,1666579000,3585,3580,3585,3580,222
|
|
20241205,150000,1665783225,3580,3580,3580,3580,206
|
|
20241205,145900,1665045745,3575,3580,3580,3575,29
|
|
20241205,145800,1664942045,3580,3580,3580,3580,0
|
|
20241205,145700,1664942045,3580,3570,3580,3570,1000
|
|
20241205,145600,1661365830,3560,3560,3560,3560,929
|
|
20241205,145500,1658058590,3560,3560,3560,3560,200
|
|
20241205,145400,1657346590,3560,3560,3565,3560,516
|
|
20241205,145300,1655509625,3560,3560,3560,3560,2184
|
|
20241205,145200,1647734585,3560,3565,3565,3560,518
|
|
20241205,145100,1645889350,3565,3560,3565,3560,1149
|
|
20241205,145000,1641798660,3560,3565,3565,3560,43
|
|
20241205,144900,1641645535,3565,3570,3570,3565,1034
|
|
20241205,144800,1637959115,3570,3565,3570,3565,328
|
|
20241205,144700,1636788255,3565,3570,3570,3565,695
|
|
20241205,144600,1634307285,3570,3575,3575,3565,6033
|
|
20241205,144500,1612776425,3575,3580,3580,3575,484
|
|
20241205,144400,1611046020,3580,3580,3580,3580,0
|
|
20241205,144300,1611046020,3580,3580,3585,3575,7701
|
|
20241205,144200,1583485620,3585,3580,3585,3580,10
|
|
20241205,144100,1583449795,3585,3580,3585,3580,104
|
|
20241205,144000,1583077455,3585,3585,3590,3585,3120
|
|
20241205,143900,1571891720,3590,3590,3590,3585,105
|
|
20241205,143800,1571514970,3585,3590,3590,3585,254
|
|
20241205,143700,1570604110,3590,3595,3595,3590,6863
|
|
20241205,143600,1545938465,3600,3600,3600,3600,0
|
|
20241205,143500,1545938465,3600,3600,3600,3600,0
|
|
20241205,143400,1545938465,3600,3600,3600,3600,5787
|
|
20241205,143300,1525105265,3600,3600,3600,3600,43
|
|
20241205,143200,1524950465,3605,3605,3605,3605,0
|
|
20241205,143100,1524950465,3605,3605,3605,3605,3591
|
|
20241205,143000,1512004910,3605,3610,3610,3605,320
|
|
20241205,142900,1510849835,3605,3605,3605,3605,12
|
|
20241205,142800,1510806575,3605,3605,3605,3605,0
|
|
20241205,142700,1510806575,3605,3605,3605,3605,300
|
|
20241205,142600,1509725075,3605,3605,3605,3605,500
|
|
20241205,142500,1507922575,3605,3605,3605,3605,21
|
|
20241205,142400,1507846870,3605,3605,3605,3605,900
|
|
20241205,142300,1504602370,3605,3605,3605,3605,25
|
|
20241205,142200,1504512245,3610,3610,3610,3610,1002
|
|
20241205,142100,1500895025,3610,3610,3610,3610,0
|
|
20241205,142000,1500895025,3610,3610,3610,3610,0
|
|
20241205,141900,1500895025,3610,3610,3610,3610,300
|
|
20241205,141800,1499812025,3605,3605,3605,3605,0
|
|
20241205,141700,1499812025,3605,3605,3605,3605,0
|
|
20241205,141600,1499812025,3605,3605,3605,3605,0
|
|
20241205,141500,1499812025,3605,3605,3605,3605,11
|
|
20241205,141400,1499772370,3615,3615,3615,3615,3
|
|
20241205,141300,1499761525,3605,3605,3605,3605,63
|
|
20241205,141200,1499534410,3600,3600,3600,3600,0
|
|
20241205,141100,1499534410,3600,3600,3600,3600,0
|
|
20241205,141000,1499534410,3600,3600,3600,3600,6
|
|
20241205,140900,1499512810,3605,3605,3605,3605,0
|
|
20241205,140800,1499512810,3605,3605,3605,3605,587
|
|
20241205,140700,1497396675,3605,3605,3605,3605,0
|
|
20241205,140600,1497396675,3605,3610,3615,3605,98
|
|
20241205,140500,1497043235,3605,3610,3610,3605,1284
|
|
20241205,140400,1492413415,3610,3610,3610,3610,975
|
|
20241205,140300,1488893665,3610,3610,3610,3610,0
|
|
20241205,140200,1488893665,3610,3610,3610,3610,1
|
|
20241205,140100,1488890055,3610,3610,3610,3610,55
|
|
20241205,140000,1488691505,3610,3610,3610,3610,0
|
|
20241205,135900,1488691505,3610,3610,3610,3610,0
|
|
20241205,135800,1488691505,3610,3610,3610,3610,3
|
|
20241205,135700,1488680675,3610,3620,3620,3610,337
|
|
20241205,135600,1487464030,3620,3620,3620,3620,500
|
|
20241205,135500,1485654030,3610,3620,3620,3610,9
|
|
20241205,135400,1485621530,3605,3605,3605,3605,0
|
|
20241205,135300,1485621530,3605,3605,3605,3605,0
|
|
20241205,135200,1485621530,3605,3620,3620,3605,5
|
|
20241205,135100,1485603460,3620,3620,3620,3620,0
|
|
20241205,135000,1485603460,3620,3620,3620,3620,1
|
|
20241205,134900,1485599840,3605,3605,3605,3605,0
|
|
20241205,134800,1485599840,3605,3605,3605,3605,0
|
|
20241205,134700,1485599840,3605,3620,3620,3605,406
|
|
20241205,134600,1484133210,3620,3620,3620,3620,0
|
|
20241205,134500,1484133210,3620,3620,3620,3620,0
|
|
20241205,134400,1484133210,3620,3620,3620,3620,0
|
|
20241205,134300,1484133210,3620,3620,3620,3620,1
|
|
20241205,134200,1484129590,3620,3620,3620,3620,0
|
|
20241205,134100,1484129590,3620,3620,3620,3620,300
|
|
20241205,134000,1483043590,3620,3620,3620,3620,627
|
|
20241205,133900,1480773850,3620,3610,3620,3610,500
|
|
20241205,133800,1478967160,3605,3605,3605,3605,0
|
|
20241205,133700,1478967160,3605,3605,3605,3605,438
|
|
20241205,133600,1477388170,3605,3605,3605,3605,1
|
|
20241205,133500,1477384565,3600,3600,3600,3600,0
|
|
20241205,133400,1477384565,3600,3600,3600,3600,0
|
|
20241205,133300,1477384565,3600,3595,3605,3595,1440
|
|
20241205,133200,1472198465,3585,3590,3590,3585,1560
|
|
20241205,133100,1466603990,3585,3590,3590,3585,1840
|
|
20241205,133000,1460003890,3590,3590,3590,3590,102
|
|
20241205,132900,1459637710,3590,3590,3590,3590,431
|
|
20241205,132800,1458090420,3605,3605,3605,3605,200
|
|
20241205,132700,1457369420,3600,3600,3600,3600,368
|
|
20241205,132600,1456044620,3600,3600,3600,3600,0
|
|
20241205,132500,1456044620,3600,3600,3600,3600,0
|
|
20241205,132400,1456044620,3600,3590,3600,3590,7
|
|
20241205,132300,1456019480,3585,3585,3590,3585,1950
|
|
20241205,132200,1449028705,3585,3590,3590,3585,999
|
|
20241205,132100,1445447215,3600,3600,3600,3600,2
|
|
20241205,132000,1445440015,3600,3600,3600,3600,0
|
|
20241205,131900,1445440015,3600,3600,3600,3600,0
|
|
20241205,131800,1445440015,3600,3590,3600,3585,1306
|
|
20241205,131700,1440756720,3585,3590,3590,3585,3
|
|
20241205,131600,1440745960,3585,3600,3600,3585,7456
|
|
20241205,131500,1413978960,3590,3590,3590,3590,0
|
|
20241205,131400,1413978960,3590,3590,3590,3590,0
|
|
20241205,131300,1413978960,3590,3590,3590,3590,55
|
|
20241205,131200,1413781510,3590,3590,3590,3590,1
|
|
20241205,131100,1413777920,3590,3590,3590,3590,0
|
|
20241205,131000,1413777920,3590,3590,3590,3590,238
|
|
20241205,130900,1412923500,3590,3595,3595,3590,1016
|
|
20241205,130800,1409275980,3595,3595,3595,3595,0
|
|
20241205,130700,1409275980,3595,3595,3595,3595,300
|
|
20241205,130600,1408197480,3595,3595,3595,3595,300
|
|
20241205,130500,1407118980,3600,3590,3600,3590,105
|
|
20241205,130400,1406741990,3590,3595,3595,3590,9573
|
|
20241205,130300,1372331715,3595,3595,3595,3595,328
|
|
20241205,130200,1371152555,3595,3595,3595,3595,343
|
|
20241205,130100,1369919470,3600,3600,3600,3600,0
|
|
20241205,130000,1369919470,3600,3600,3600,3600,1423
|
|
20241205,125900,1364796670,3600,3600,3600,3600,604
|
|
20241205,125800,1362622270,3610,3610,3610,3610,2
|
|
20241205,125700,1362615050,3610,3600,3610,3600,800
|
|
20241205,125600,1359730050,3605,3610,3610,3605,102
|
|
20241205,125500,1359361840,3610,3610,3610,3610,500
|
|
20241205,125400,1357556840,3610,3610,3610,3610,1
|
|
20241205,125300,1357553230,3610,3610,3610,3610,1
|
|
20241205,125200,1357549620,3605,3605,3605,3605,11
|
|
20241205,125100,1357509965,3605,3605,3605,3605,300
|
|
20241205,125000,1356428465,3610,3610,3610,3610,450
|
|
20241205,124900,1354803965,3610,3610,3610,3610,55
|
|
20241205,124800,1354605415,3615,3615,3615,3615,2
|
|
20241205,124700,1354598185,3615,3615,3615,3615,20
|
|
20241205,124600,1354525885,3615,3615,3615,3615,0
|
|
20241205,124500,1354525885,3615,3615,3615,3615,128
|
|
20241205,124400,1354063165,3615,3615,3615,3615,1575
|
|
20241205,124300,1348369540,3615,3615,3615,3615,1
|
|
20241205,124200,1348365925,3605,3605,3605,3605,0
|
|
20241205,124100,1348365925,3605,3605,3605,3605,1
|
|
20241205,124000,1348362320,3605,3605,3605,3605,0
|
|
20241205,123900,1348362320,3605,3615,3615,3605,3
|
|
20241205,123800,1348351485,3610,3610,3610,3610,0
|
|
20241205,123700,1348351485,3610,3610,3610,3610,0
|
|
20241205,123600,1348351485,3610,3600,3610,3600,397
|
|
20241205,123500,1346918785,3610,3610,3610,3610,0
|
|
20241205,123400,1346918785,3610,3610,3610,3610,1
|
|
20241205,123300,1346915175,3600,3600,3600,3600,0
|
|
20241205,123200,1346915175,3600,3600,3600,3600,258
|
|
20241205,123100,1345986375,3600,3600,3600,3600,100
|
|
20241205,123000,1345626375,3600,3600,3600,3600,50
|
|
20241205,122900,1345446375,3600,3615,3615,3600,1450
|
|
20241205,122800,1340216920,3600,3600,3600,3600,1
|
|
20241205,122700,1340213320,3615,3615,3615,3615,0
|
|
20241205,122600,1340213320,3615,3615,3615,3615,0
|
|
20241205,122500,1340213320,3615,3615,3615,3615,1
|
|
20241205,122400,1340209705,3615,3600,3615,3595,174
|
|
20241205,122300,1339583280,3600,3600,3600,3600,3888
|
|
20241205,122200,1325586480,3605,3605,3605,3605,0
|
|
20241205,122100,1325586480,3605,3605,3605,3605,50
|
|
20241205,122000,1325406230,3615,3615,3615,3615,0
|
|
20241205,121900,1325406230,3615,3600,3615,3600,298
|
|
20241205,121800,1324333400,3600,3610,3610,3600,300
|
|
20241205,121700,1323251400,3610,3610,3610,3610,200
|
|
20241205,121600,1322529400,3610,3610,3610,3605,460
|
|
20241205,121500,1320869100,3610,3610,3610,3610,0
|
|
20241205,121400,1320869100,3610,3605,3610,3605,561
|
|
20241205,121300,1318846690,3605,3605,3605,3605,0
|
|
20241205,121200,1318846690,3605,3605,3605,3605,0
|
|
20241205,121100,1318846690,3605,3605,3605,3605,0
|
|
20241205,121000,1318846690,3605,3610,3610,3605,34
|
|
20241205,120900,1318724115,3610,3610,3610,3610,1
|
|
20241205,120800,1318720505,3610,3610,3610,3610,0
|
|
20241205,120700,1318720505,3610,3610,3610,3610,411
|
|
20241205,120600,1317236795,3615,3615,3615,3615,0
|
|
20241205,120500,1317236795,3615,3615,3615,3615,201
|
|
20241205,120400,1316510180,3615,3615,3615,3615,150
|
|
20241205,120300,1315967930,3615,3615,3615,3615,10
|
|
20241205,120200,1315931780,3605,3605,3605,3605,185
|
|
20241205,120100,1315264855,3605,3605,3605,3605,1287
|
|
20241205,120000,1310625220,3605,3620,3620,3605,980
|
|
20241205,115900,1307079450,3620,3620,3620,3620,1
|
|
20241205,115800,1307075830,3605,3605,3605,3605,0
|
|
20241205,115700,1307075830,3605,3605,3605,3605,3198
|
|
20241205,115600,1295547040,3605,3605,3605,3605,0
|
|
20241205,115500,1295547040,3605,3600,3605,3600,2
|
|
20241205,115400,1295539835,3600,3600,3605,3600,996
|
|
20241205,115300,1291950005,3600,3605,3605,3600,748
|
|
20241205,115200,1289257200,3605,3605,3605,3605,151
|
|
20241205,115100,1288712845,3600,3615,3615,3600,7358
|
|
20241205,115000,1262166540,3615,3620,3620,3615,3
|
|
20241205,114900,1262155685,3615,3615,3615,3615,0
|
|
20241205,114800,1262155685,3615,3615,3615,3615,306
|
|
20241205,114700,1261049495,3615,3615,3615,3615,0
|
|
20241205,114600,1261049495,3615,3615,3615,3615,95
|
|
20241205,114500,1260706070,3625,3625,3625,3625,2
|
|
20241205,114400,1260698820,3615,3615,3615,3615,0
|
|
20241205,114300,1260698820,3615,3610,3615,3610,51
|
|
20241205,114200,1260514705,3610,3610,3610,3610,0
|
|
20241205,114100,1260514705,3610,3615,3615,3610,151
|
|
20241205,114000,1259969445,3615,3615,3615,3615,8
|
|
20241205,113900,1259940525,3610,3610,3610,3610,0
|
|
20241205,113800,1259940525,3610,3610,3610,3610,1004
|
|
20241205,113700,1256316085,3610,3610,3610,3610,504
|
|
20241205,113600,1254496645,3610,3610,3610,3610,502
|
|
20241205,113500,1252684425,3615,3610,3615,3610,5
|
|
20241205,113400,1252666370,3610,3610,3610,3610,2002
|
|
20241205,113300,1245439150,3615,3615,3615,3615,887
|
|
20241205,113200,1242232645,3620,3625,3625,3620,212
|
|
20241205,113100,1241464720,3625,3625,3625,3625,4
|
|
20241205,113000,1241450220,3625,3625,3625,3625,503
|
|
20241205,112900,1239626845,3625,3625,3625,3625,0
|
|
20241205,112800,1239626845,3625,3625,3625,3625,50
|
|
20241205,112700,1239445595,3620,3620,3620,3620,147
|
|
20241205,112600,1238913455,3610,3620,3620,3610,2
|
|
20241205,112500,1238906225,3620,3620,3620,3620,0
|
|
20241205,112400,1238906225,3620,3620,3620,3620,1
|
|
20241205,112300,1238902605,3620,3620,3625,3605,8021
|
|
20241205,112200,1209933290,3625,3620,3625,3620,973
|
|
20241205,112100,1206408625,3615,3620,3620,3615,717
|
|
20241205,112000,1203816660,3615,3625,3625,3615,4243
|
|
20241205,111900,1188477935,3625,3625,3625,3625,0
|
|
20241205,111800,1188477935,3625,3625,3625,3625,0
|
|
20241205,111700,1188477935,3625,3625,3625,3620,2017
|
|
20241205,111600,1181166315,3625,3620,3625,3620,2
|
|
20241205,111500,1181159070,3620,3620,3620,3620,0
|
|
20241205,111400,1181159070,3620,3620,3620,3620,300
|
|
20241205,111300,1180073070,3620,3615,3620,3615,916
|
|
20241205,111200,1176760170,3615,3615,3615,3615,185
|
|
20241205,111100,1176091395,3615,3610,3615,3610,1206
|
|
20241205,111000,1171733205,3610,3610,3610,3610,70
|
|
20241205,110900,1171480505,3610,3610,3610,3610,48
|
|
20241205,110800,1171307225,3610,3605,3610,3600,2261
|
|
20241205,110700,1163163250,3605,3605,3605,3605,305
|
|
20241205,110600,1162063725,3610,3610,3610,3610,202
|
|
20241205,110500,1161334505,3605,3605,3605,3605,241
|
|
20241205,110400,1160465700,3605,3605,3605,3605,6
|
|
20241205,110300,1160444070,3605,3605,3605,3605,0
|
|
20241205,110200,1160444070,3605,3605,3605,3605,0
|
|
20241205,110100,1160444070,3605,3605,3605,3605,2
|
|
20241205,110000,1160436860,3600,3605,3605,3600,155
|
|
20241205,105900,1159878335,3600,3600,3600,3600,500
|
|
20241205,105800,1158078335,3605,3605,3605,3605,21
|
|
20241205,105700,1158002630,3605,3605,3605,3605,0
|
|
20241205,105600,1158002630,3605,3605,3605,3605,106
|
|
20241205,105500,1157620500,3605,3605,3605,3605,251
|
|
20241205,105400,1156715645,3610,3610,3610,3610,5
|
|
20241205,105300,1156697595,3610,3610,3610,3610,40
|
|
20241205,105200,1156553195,3610,3610,3610,3610,6
|
|
20241205,105100,1156531535,3605,3610,3610,3605,8
|
|
20241205,105000,1156502690,3610,3610,3610,3610,179
|
|
20241205,104900,1155856500,3610,3610,3610,3610,0
|
|
20241205,104800,1155856500,3610,3610,3610,3610,126
|
|
20241205,104700,1155401640,3610,3605,3610,3605,35
|
|
20241205,104600,1155275295,3605,3605,3605,3605,25
|
|
20241205,104500,1155185170,3605,3605,3605,3605,1348
|
|
20241205,104400,1150325630,3605,3605,3605,3605,21
|
|
20241205,104300,1150249925,3610,3610,3610,3610,56
|
|
20241205,104200,1150047765,3610,3610,3610,3600,587
|
|
20241205,104100,1147929495,3610,3600,3610,3600,673
|
|
20241205,104000,1145506675,3600,3605,3605,3600,645
|
|
20241205,103900,1143184150,3605,3605,3605,3605,385
|
|
20241205,103800,1141796225,3605,3605,3605,3605,10
|
|
20241205,103700,1141760175,3605,3605,3605,3605,5
|
|
20241205,103600,1141742150,3605,3600,3605,3600,94
|
|
20241205,103500,1141403520,3595,3600,3600,3595,694
|
|
20241205,103400,1138907885,3600,3590,3600,3590,504
|
|
20241205,103300,1137097525,3580,3595,3595,3580,4978
|
|
20241205,103200,1119244680,3595,3590,3595,3590,178
|
|
20241205,103100,1118605520,3595,3595,3595,3595,1599
|
|
20241205,103000,1112857115,3600,3600,3600,3600,500
|
|
20241205,102900,1111057115,3600,3595,3600,3595,441
|
|
20241205,102800,1109471685,3595,3595,3595,3595,43
|
|
20241205,102700,1109317100,3595,3595,3595,3590,280
|
|
20241205,102600,1108311000,3590,3595,3595,3590,2387
|
|
20241205,102500,1099741595,3595,3600,3600,3595,848
|
|
20241205,102400,1096691650,3595,3600,3600,3595,553
|
|
20241205,102300,1094703610,3590,3600,3600,3590,1360
|
|
20241205,102200,1089810230,3600,3600,3600,3585,865
|
|
20241205,102100,1086696245,3585,3590,3600,3585,3468
|
|
20241205,102000,1074258165,3590,3605,3605,3590,16932
|
|
20241205,101900,1013364500,3600,3605,3605,3600,222
|
|
20241205,101800,1012564840,3605,3605,3615,3600,2289
|
|
20241205,101700,1004322750,3615,3605,3615,3605,101
|
|
20241205,101600,1003958635,3600,3610,3610,3600,9032
|
|
20241205,101500,971405375,3610,3605,3610,3605,436
|
|
20241205,101400,969833115,3610,3605,3610,3605,1004
|
|
20241205,101300,966213675,3610,3620,3620,3610,708
|
|
20241205,101200,963657765,3610,3610,3610,3610,0
|
|
20241205,101100,963657765,3610,3610,3610,3610,1368
|
|
20241205,101000,958719285,3610,3610,3610,3610,2
|
|
20241205,100900,958712065,3610,3620,3620,3610,1001
|
|
20241205,100800,955093790,3620,3620,3620,3620,93
|
|
20241205,100700,954757130,3615,3615,3615,3615,415
|
|
20241205,100600,953256905,3625,3615,3625,3615,200
|
|
20241205,100500,952533375,3610,3615,3615,3610,427
|
|
20241205,100400,950991895,3610,3605,3610,3605,49
|
|
20241205,100300,950815010,3605,3610,3610,3605,176
|
|
20241205,100200,950180520,3605,3600,3605,3600,2820
|
|
20241205,100100,940017030,3605,3610,3610,3605,1210
|
|
20241205,100000,935652460,3605,3610,3610,3605,202
|
|
20241205,095900,934923245,3615,3600,3615,3600,4858
|
|
20241205,095800,917432540,3605,3615,3620,3605,13131
|
|
20241205,095700,870055595,3615,3615,3615,3615,50
|
|
20241205,095600,869874845,3615,3615,3615,3615,100
|
|
20241205,095500,869513345,3615,3620,3620,3615,251
|
|
20241205,095400,868605975,3615,3620,3620,3610,2689
|
|
20241205,095300,858890685,3615,3615,3630,3610,964
|
|
20241205,095200,855407280,3615,3625,3625,3615,19941
|
|
20241205,095100,783270050,3625,3635,3635,3625,7990
|
|
20241205,095000,754268590,3635,3660,3660,3635,19094
|
|
20241205,094900,684782015,3660,3650,3660,3650,111
|
|
20241205,094800,684375775,3670,3650,3670,3650,1514
|
|
20241205,094700,678840390,3650,3660,3660,3650,1083
|
|
20241205,094600,674886585,3675,3660,3675,3655,740
|
|
20241205,094500,672180630,3660,3670,3675,3660,768
|
|
20241205,094400,669369220,3665,3670,3670,3665,1444
|
|
20241205,094300,664075550,3680,3680,3680,3680,3
|
|
20241205,094200,664064510,3665,3670,3670,3665,390
|
|
20241205,094100,662633535,3680,3685,3685,3675,977
|
|
20241205,094000,659039810,3685,3685,3685,3685,2
|
|
20241205,093900,659032440,3680,3680,3680,3665,341
|
|
20241205,093800,657779295,3680,3680,3680,3670,1462
|
|
20241205,093700,652412580,3680,3675,3680,3675,171
|
|
20241205,093600,651783600,3675,3675,3675,3675,301
|
|
20241205,093500,650677425,3670,3665,3675,3660,299
|
|
20241205,093400,649582370,3660,3665,3665,3655,166
|
|
20241205,093300,648975080,3665,3655,3665,3650,2255
|
|
20241205,093200,640733165,3665,3675,3675,3665,1345
|
|
20241205,093100,635790660,3675,3670,3675,3640,2620
|
|
20241205,093000,626228565,3645,3645,3665,3640,4231
|
|
20241205,092900,610795190,3645,3660,3660,3645,102
|
|
20241205,092800,610423365,3645,3645,3645,3645,0
|
|
20241205,092700,610423365,3645,3645,3645,3645,484
|
|
20241205,092600,608659185,3640,3640,3660,3640,1045
|
|
20241205,092500,604853165,3640,3640,3640,3640,0
|
|
20241205,092400,604853165,3640,3670,3670,3640,1075
|
|
20241205,092300,600938245,3645,3640,3655,3640,2980
|
|
20241205,092200,590074350,3645,3655,3655,3645,7613
|
|
20241205,092100,562293845,3655,3675,3675,3650,2307
|
|
20241205,092000,553856655,3680,3675,3680,3660,301
|
|
20241205,091900,552751920,3680,3680,3685,3680,488
|
|
20241205,091800,550954595,3655,3660,3660,3655,1854
|
|
20241205,091700,544173320,3660,3680,3685,3660,1895
|
|
20241205,091600,537211045,3680,3670,3680,3660,1489
|
|
20241205,091500,531735375,3675,3670,3675,3670,1042
|
|
20241205,091400,527910700,3655,3685,3685,3650,5231
|
|
20241205,091300,508722205,3685,3655,3685,3650,2799
|
|
20241205,091200,498466545,3650,3660,3665,3650,5263
|
|
20241205,091100,479239120,3660,3685,3690,3655,4311
|
|
20241205,091000,463393160,3685,3640,3685,3640,4171
|
|
20241205,090900,448129450,3640,3650,3655,3640,4414
|
|
20241205,090800,432032855,3655,3660,3660,3640,2860
|
|
20241205,090700,421597260,3660,3670,3680,3655,8316
|
|
20241205,090600,391097105,3665,3630,3670,3630,4514
|
|
20241205,090500,374634705,3630,3630,3630,3620,3599
|
|
20241205,090400,361599560,3615,3650,3650,3610,3164
|
|
20241205,090300,350162980,3610,3655,3675,3610,35159
|
|
20241205,090200,222482075,3655,3690,3690,3650,20113
|
|
20241205,090100,148768065,3690,3695,3710,3685,8353
|
|
20241205,090000,117913635,3695,3735,3770,3690,31683
|