590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,184700,2535774660,8530,8530,8530,8530,3450
|
|
20241107,184600,2535774660,8530,8530,8530,8530,0
|
|
20241107,184500,2535774660,8530,8530,8530,8530,0
|
|
20241107,184400,2535774660,8530,8530,8530,8530,0
|
|
20241107,184300,2535774660,8530,8530,8530,8530,0
|
|
20241107,184200,2535774660,8530,8530,8530,8530,0
|
|
20241107,184100,2535774660,8530,8530,8530,8530,0
|
|
20241107,184000,2535774660,8530,8530,8530,8530,0
|
|
20241107,183900,2535774660,8530,8530,8530,8530,0
|
|
20241107,183800,2535774660,8530,8530,8530,8530,0
|
|
20241107,183700,2535774660,8530,8530,8530,8530,0
|
|
20241107,183600,2535774660,8530,8530,8530,8530,0
|
|
20241107,183500,2535774660,8530,8530,8530,8530,0
|
|
20241107,183400,2535774660,8530,8530,8530,8530,0
|
|
20241107,183300,2535774660,8530,8530,8530,8530,0
|
|
20241107,183200,2535774660,8530,8530,8530,8530,0
|
|
20241107,183100,2535774660,8530,8530,8530,8530,0
|
|
20241107,183000,2535774660,8530,8530,8530,8530,0
|
|
20241107,182900,2535774660,8530,8530,8530,8530,0
|
|
20241107,182800,2535774660,8530,8530,8530,8530,0
|
|
20241107,182700,2535774660,8530,8530,8530,8530,0
|
|
20241107,182600,2535774660,8530,8530,8530,8530,0
|
|
20241107,182500,2535774660,8530,8530,8530,8530,0
|
|
20241107,182400,2535774660,8530,8530,8530,8530,0
|
|
20241107,182300,2535774660,8530,8530,8530,8530,0
|
|
20241107,182200,2535774660,8530,8530,8530,8530,0
|
|
20241107,182100,2535774660,8530,8530,8530,8530,0
|
|
20241107,182000,2535774660,8530,8530,8530,8530,0
|
|
20241107,181900,2535774660,8530,8530,8530,8530,0
|
|
20241107,181800,2535774660,8530,8530,8530,8530,0
|
|
20241107,181700,2535774660,8530,8530,8530,8530,3450
|
|
20241107,181600,2535774660,8530,8530,8530,8530,0
|
|
20241107,181500,2535774660,8530,8530,8530,8530,0
|
|
20241107,181400,2535774660,8530,8530,8530,8530,0
|
|
20241107,181300,2535774660,8530,8530,8530,8530,0
|
|
20241107,181200,2535774660,8530,8530,8530,8530,0
|
|
20241107,181100,2535774660,8530,8530,8530,8530,0
|
|
20241107,181000,2535774660,8530,8530,8530,8530,0
|
|
20241107,180900,2535774660,8530,8530,8530,8530,0
|
|
20241107,180800,2535774660,8530,8530,8530,8530,0
|
|
20241107,180700,2535774660,8530,8530,8530,8530,0
|
|
20241107,180600,2535774660,8530,8530,8530,8530,0
|
|
20241107,180500,2535774660,8530,8530,8530,8530,0
|
|
20241107,180400,2535774660,8530,8530,8530,8530,0
|
|
20241107,180300,2535774660,8530,8530,8530,8530,0
|
|
20241107,180200,2535774660,8530,8530,8530,8530,0
|
|
20241107,180100,2535774660,8530,8530,8530,8530,0
|
|
20241107,180000,2535774660,8530,8530,8530,8530,0
|
|
20241107,175900,2535774660,8530,8530,8530,8530,0
|
|
20241107,175800,2535774660,8530,8530,8530,8530,0
|
|
20241107,175700,2535774660,8530,8530,8530,8530,0
|
|
20241107,175600,2535774660,8530,8530,8530,8530,0
|
|
20241107,175500,2535774660,8530,8530,8530,8530,0
|
|
20241107,175400,2535774660,8530,8530,8530,8530,0
|
|
20241107,175300,2535774660,8530,8530,8530,8530,0
|
|
20241107,175200,2535774660,8530,8530,8530,8530,0
|
|
20241107,175100,2535774660,8530,8530,8530,8530,0
|
|
20241107,175000,2535774660,8530,8530,8530,8530,0
|
|
20241107,174900,2535774660,8530,8530,8530,8530,0
|
|
20241107,174800,2535774660,8530,8530,8530,8530,0
|
|
20241107,174700,2535774660,8530,8530,8530,8530,3450
|
|
20241107,174600,2535774660,8530,8530,8530,8530,0
|
|
20241107,174500,2535774660,8530,8530,8530,8530,0
|
|
20241107,174400,2535774660,8530,8530,8530,8530,0
|
|
20241107,174300,2535774660,8530,8530,8530,8530,0
|
|
20241107,174200,2535774660,8530,8530,8530,8530,0
|
|
20241107,174100,2535774660,8530,8530,8530,8530,0
|
|
20241107,174000,2535774660,8530,8530,8530,8530,0
|
|
20241107,173900,2535774660,8530,8530,8530,8530,0
|
|
20241107,173800,2535774660,8530,8530,8530,8530,0
|
|
20241107,173700,2535774660,8530,8530,8530,8530,0
|
|
20241107,173600,2535774660,8530,8530,8530,8530,0
|
|
20241107,173500,2535774660,8530,8530,8530,8530,0
|
|
20241107,173400,2535774660,8530,8530,8530,8530,0
|
|
20241107,173300,2535774660,8530,8530,8530,8530,0
|
|
20241107,173200,2535774660,8530,8530,8530,8530,0
|
|
20241107,173100,2535774660,8530,8530,8530,8530,0
|
|
20241107,173000,2535774660,8530,8530,8530,8530,0
|
|
20241107,172900,2535774660,8530,8530,8530,8530,0
|
|
20241107,172800,2535774660,8530,8530,8530,8530,0
|
|
20241107,172700,2535774660,8530,8530,8530,8530,0
|
|
20241107,172600,2535774660,8530,8530,8530,8530,0
|
|
20241107,172500,2535774660,8530,8530,8530,8530,0
|
|
20241107,172400,2535774660,8530,8530,8530,8530,0
|
|
20241107,172300,2535774660,8530,8530,8530,8530,0
|
|
20241107,172200,2535774660,8530,8530,8530,8530,0
|
|
20241107,172100,2535774660,8530,8530,8530,8530,0
|
|
20241107,172000,2535774660,8530,8530,8530,8530,0
|
|
20241107,171900,2535774660,8530,8530,8530,8530,0
|
|
20241107,171800,2535774660,8530,8530,8530,8530,0
|
|
20241107,171700,2535774660,8530,8530,8530,8530,3450
|
|
20241107,171600,2535774660,8530,8530,8530,8530,0
|
|
20241107,171500,2535774660,8530,8530,8530,8530,0
|
|
20241107,171400,2535774660,8530,8530,8530,8530,0
|
|
20241107,171300,2535774660,8530,8530,8530,8530,0
|
|
20241107,171200,2535774660,8530,8530,8530,8530,0
|
|
20241107,171100,2535774660,8530,8530,8530,8530,0
|
|
20241107,171000,2535774660,8530,8530,8530,8530,0
|
|
20241107,170900,2535774660,8530,8530,8530,8530,0
|
|
20241107,170800,2535774660,8530,8530,8530,8530,0
|
|
20241107,170700,2535774660,8530,8530,8530,8530,0
|
|
20241107,170600,2535774660,8530,8530,8530,8530,0
|
|
20241107,170500,2535774660,8530,8530,8530,8530,0
|
|
20241107,170400,2535774660,8530,8530,8530,8530,0
|
|
20241107,170300,2535774660,8530,8530,8530,8530,0
|
|
20241107,170200,2535774660,8530,8530,8530,8530,0
|
|
20241107,170100,2535774660,8530,8530,8530,8530,0
|
|
20241107,170000,2535774660,8530,8530,8530,8530,0
|
|
20241107,165900,2535774660,8530,8530,8530,8530,0
|
|
20241107,165800,2535774660,8530,8530,8530,8530,0
|
|
20241107,165700,2535774660,8530,8530,8530,8530,0
|
|
20241107,165600,2535774660,8530,8530,8530,8530,0
|
|
20241107,165500,2535774660,8530,8530,8530,8530,0
|
|
20241107,165400,2535774660,8530,8530,8530,8530,0
|
|
20241107,165300,2535774660,8530,8530,8530,8530,0
|
|
20241107,165200,2535774660,8530,8530,8530,8530,0
|
|
20241107,165100,2535774660,8530,8530,8530,8530,0
|
|
20241107,165000,2535774660,8530,8530,8530,8530,0
|
|
20241107,164900,2535774660,8530,8530,8530,8530,0
|
|
20241107,164800,2535774660,8530,8530,8530,8530,0
|
|
20241107,164700,2535774660,8530,8530,8530,8530,3450
|
|
20241107,164600,2535774660,8530,8530,8530,8530,0
|
|
20241107,164500,2535774660,8530,8530,8530,8530,0
|
|
20241107,164400,2535774660,8530,8530,8530,8530,0
|
|
20241107,164300,2535774660,8530,8530,8530,8530,0
|
|
20241107,164200,2535774660,8530,8530,8530,8530,0
|
|
20241107,164100,2535774660,8530,8530,8530,8530,0
|
|
20241107,164000,2535774660,8530,8530,8530,8530,0
|
|
20241107,163900,2535774660,8530,8530,8530,8530,0
|
|
20241107,163800,2535774660,8530,8530,8530,8530,0
|
|
20241107,163700,2535774660,8530,8530,8530,8530,0
|
|
20241107,163600,2535774660,8530,8530,8530,8530,0
|
|
20241107,163500,2535774660,8530,8530,8530,8530,0
|
|
20241107,163400,2535774660,8530,8530,8530,8530,0
|
|
20241107,163300,2535774660,8530,8530,8530,8530,0
|
|
20241107,163200,2535774660,8530,8530,8530,8530,0
|
|
20241107,163100,2535774660,8530,8530,8530,8530,0
|
|
20241107,163000,2535774660,8530,8530,8530,8530,0
|
|
20241107,162900,2535774660,8530,8530,8530,8530,0
|
|
20241107,162800,2535774660,8530,8530,8530,8530,0
|
|
20241107,162700,2535774660,8530,8530,8530,8530,0
|
|
20241107,162600,2535774660,8530,8530,8530,8530,0
|
|
20241107,162500,2535774660,8530,8530,8530,8530,0
|
|
20241107,162400,2535774660,8530,8530,8530,8530,0
|
|
20241107,162300,2535774660,8530,8530,8530,8530,0
|
|
20241107,162200,2535774660,8530,8530,8530,8530,0
|
|
20241107,162100,2535774660,8530,8530,8530,8530,0
|
|
20241107,162000,2535774660,8530,8530,8530,8530,0
|
|
20241107,161900,2535774660,8530,8530,8530,8530,0
|
|
20241107,161800,2535774660,8530,8530,8530,8530,0
|
|
20241107,161700,2535774660,8530,8530,8530,8530,3450
|
|
20241107,161600,2535774660,8530,8530,8530,8530,0
|
|
20241107,161500,2535774660,8530,8530,8530,8530,0
|
|
20241107,161400,2535774660,8530,8530,8530,8530,0
|
|
20241107,161300,2535774660,8530,8530,8530,8530,0
|
|
20241107,161200,2535774660,8530,8530,8530,8530,0
|
|
20241107,161100,2535774660,8530,8530,8530,8530,0
|
|
20241107,161000,2535774660,8530,8530,8530,8530,0
|
|
20241107,160900,2535774660,8530,8530,8530,8530,0
|
|
20241107,160800,2535774660,8530,8530,8530,8530,0
|
|
20241107,160700,2535774660,8530,8530,8530,8530,0
|
|
20241107,160600,2535774660,8530,8530,8530,8530,0
|
|
20241107,160500,2535774660,8530,8530,8530,8530,0
|
|
20241107,160400,2535774660,8530,8530,8530,8530,0
|
|
20241107,160300,2535774660,8530,8530,8530,8530,0
|
|
20241107,160200,2535774660,8530,8530,8530,8530,0
|
|
20241107,160100,2535774660,8530,8530,8530,8530,0
|
|
20241107,160000,2535774660,8530,8530,8530,8530,0
|
|
20241107,155900,2535774660,8530,8530,8530,8530,0
|
|
20241107,155800,2535774660,8530,8530,8530,8530,0
|
|
20241107,155700,2535774660,8530,8530,8530,8530,0
|
|
20241107,155600,2535774660,8530,8530,8530,8530,0
|
|
20241107,155500,2535774660,8530,8530,8530,8530,0
|
|
20241107,155400,2535774660,8530,8530,8530,8530,0
|
|
20241107,155300,2535774660,8530,8530,8530,8530,0
|
|
20241107,155200,2535774660,8530,8530,8530,8530,0
|
|
20241107,155100,2535774660,8530,8530,8530,8530,0
|
|
20241107,155000,2535774660,8530,8530,8530,8530,0
|
|
20241107,154900,2535774660,8530,8530,8530,8530,0
|
|
20241107,154800,2535774660,8530,8530,8530,8530,0
|
|
20241107,154700,2535774660,8530,8530,8530,8530,3450
|
|
20241107,154600,2535774660,8530,8530,8530,8530,0
|
|
20241107,154500,2535774660,8530,8530,8530,8530,0
|
|
20241107,154400,2535774660,8530,8530,8530,8530,0
|
|
20241107,154300,2535774660,8530,8530,8530,8530,0
|
|
20241107,154200,2535774660,8530,8530,8530,8530,0
|
|
20241107,154100,2535774660,8530,8530,8530,8530,0
|
|
20241107,154000,2535774660,8530,8530,8530,8530,0
|
|
20241107,153900,2535774660,8530,8530,8530,8530,0
|
|
20241107,153800,2535774660,8530,8530,8530,8530,0
|
|
20241107,153700,2535774660,8530,8530,8530,8530,0
|
|
20241107,153600,2535774660,8530,8530,8530,8530,0
|
|
20241107,153500,2535774660,8530,8530,8530,8530,0
|
|
20241107,153400,2535774660,8530,8530,8530,8530,0
|
|
20241107,153300,2535774660,8530,8530,8530,8530,0
|
|
20241107,153200,2535774660,8530,8530,8530,8530,0
|
|
20241107,153100,2535774660,8530,8530,8530,8530,0
|
|
20241107,153000,2535774660,8530,8530,8530,8530,3450
|
|
20241107,152900,2506346160,8470,8470,8470,8470,0
|
|
20241107,152800,2506346160,8470,8470,8470,8470,0
|
|
20241107,152700,2506346160,8470,8470,8470,8470,0
|
|
20241107,152600,2506346160,8470,8470,8470,8470,0
|
|
20241107,152500,2506346160,8470,8470,8470,8470,0
|
|
20241107,152400,2506346160,8470,8470,8470,8470,0
|
|
20241107,152300,2506346160,8470,8470,8470,8470,0
|
|
20241107,152200,2506346160,8470,8470,8470,8470,0
|
|
20241107,152100,2506346160,8470,8470,8470,8470,0
|
|
20241107,152000,2506346160,8470,8470,8470,8470,0
|
|
20241107,151900,2506346160,8470,8480,8500,8450,1000
|
|
20241107,151800,2497870940,8500,8500,8500,8480,194
|
|
20241107,151700,2496222230,8500,8480,8500,8480,522
|
|
20241107,151600,2491788050,8470,8480,8490,8460,497
|
|
20241107,151500,2487572240,8480,8460,8480,8450,1032
|
|
20241107,151400,2478841820,8470,8480,8480,8470,38
|
|
20241107,151300,2478519740,8480,8450,8480,8450,55
|
|
20241107,151200,2478054930,8450,8450,8450,8450,96
|
|
20241107,151100,2477243730,8460,8460,8460,8460,687
|
|
20241107,151000,2471431710,8460,8460,8460,8460,11
|
|
20241107,150900,2471338650,8460,8460,8460,8460,103
|
|
20241107,150800,2470467270,8460,8460,8460,8460,30
|
|
20241107,150700,2470213470,8460,8460,8460,8460,58
|
|
20241107,150600,2469722790,8460,8500,8500,8460,351
|
|
20241107,150500,2466750290,8470,8480,8480,8470,736
|
|
20241107,150400,2460509020,8480,8480,8480,8480,0
|
|
20241107,150300,2460509020,8480,8480,8480,8480,42
|
|
20241107,150200,2460152860,8480,8480,8480,8480,30
|
|
20241107,150100,2459898460,8480,8490,8520,8480,435
|
|
20241107,150000,2456205240,8520,8490,8520,8490,2
|
|
20241107,145900,2456188230,8490,8510,8520,8490,199
|
|
20241107,145800,2454496340,8520,8510,8520,8510,68
|
|
20241107,145700,2453917010,8510,8510,8510,8510,21
|
|
20241107,145600,2453738300,8510,8510,8510,8510,629
|
|
20241107,145500,2448385510,8510,8510,8510,8510,201
|
|
20241107,145400,2446675000,8510,8510,8510,8510,97
|
|
20241107,145300,2445849530,8490,8500,8520,8490,555
|
|
20241107,145200,2441130290,8500,8520,8520,8500,2420
|
|
20241107,145100,2420559430,8520,8500,8530,8500,147
|
|
20241107,145000,2419306320,8490,8490,8490,8490,31
|
|
20241107,144900,2419043130,8480,8480,8480,8480,10
|
|
20241107,144800,2418958330,8480,8480,8480,8480,15
|
|
20241107,144700,2418831130,8480,8480,8480,8480,0
|
|
20241107,144600,2418831130,8480,8480,8480,8480,191
|
|
20241107,144500,2417211450,8460,8460,8460,8460,1
|
|
20241107,144400,2417202990,8460,8460,8460,8460,0
|
|
20241107,144300,2417202990,8460,8470,8470,8460,39
|
|
20241107,144200,2416872900,8460,8460,8460,8460,300
|
|
20241107,144100,2414334900,8460,8460,8470,8460,325
|
|
20241107,144000,2411585350,8460,8490,8490,8460,1587
|
|
20241107,143900,2398139020,8500,8500,8500,8500,448
|
|
20241107,143800,2394331020,8520,8520,8520,8520,0
|
|
20241107,143700,2394331020,8520,8520,8520,8520,1
|
|
20241107,143600,2394322500,8530,8530,8530,8530,0
|
|
20241107,143500,2394322500,8530,8530,8530,8530,0
|
|
20241107,143400,2394322500,8530,8530,8530,8530,0
|
|
20241107,143300,2394322500,8530,8510,8530,8500,802
|
|
20241107,143200,2387498230,8530,8530,8530,8530,10
|
|
20241107,143100,2387412930,8530,8520,8530,8520,112
|
|
20241107,143000,2386457690,8510,8510,8510,8510,172
|
|
20241107,142900,2384993970,8510,8510,8510,8510,0
|
|
20241107,142800,2384993970,8510,8510,8510,8510,119
|
|
20241107,142700,2383981280,8510,8510,8510,8510,50
|
|
20241107,142600,2383555780,8510,8510,8510,8510,0
|
|
20241107,142500,2383555780,8510,8510,8510,8510,6
|
|
20241107,142400,2383504720,8500,8500,8500,8500,1
|
|
20241107,142300,2383496220,8500,8500,8500,8500,20
|
|
20241107,142200,2383326220,8500,8520,8520,8500,447
|
|
20241107,142100,2379521300,8520,8520,8520,8520,55
|
|
20241107,142000,2379052700,8530,8530,8530,8530,0
|
|
20241107,141900,2379052700,8530,8530,8530,8530,1
|
|
20241107,141800,2379044170,8520,8520,8520,8520,442
|
|
20241107,141700,2375278330,8530,8530,8530,8530,0
|
|
20241107,141600,2375278330,8530,8530,8530,8530,801
|
|
20241107,141500,2368445800,8550,8550,8550,8550,80
|
|
20241107,141400,2367761800,8550,8560,8560,8550,512
|
|
20241107,141300,2363384090,8560,8540,8560,8540,1725
|
|
20241107,141200,2348633320,8540,8530,8540,8530,1203
|
|
20241107,141100,2338371720,8530,8530,8530,8530,0
|
|
20241107,141000,2338371720,8530,8530,8530,8530,1
|
|
20241107,140900,2338363190,8510,8510,8510,8510,0
|
|
20241107,140800,2338363190,8510,8510,8510,8510,59
|
|
20241107,140700,2337861100,8510,8510,8510,8510,121
|
|
20241107,140600,2336831390,8510,8510,8510,8510,62
|
|
20241107,140500,2336303770,8510,8470,8510,8470,19
|
|
20241107,140400,2336142720,8470,8470,8470,8470,0
|
|
20241107,140300,2336142720,8470,8470,8470,8470,0
|
|
20241107,140200,2336142720,8470,8470,8470,8470,0
|
|
20241107,140100,2336142720,8470,8500,8500,8470,1219
|
|
20241107,140000,2325799900,8480,8480,8480,8480,0
|
|
20241107,135900,2325799900,8480,8480,8480,8480,0
|
|
20241107,135800,2325799900,8480,8480,8480,8480,40
|
|
20241107,135700,2325460700,8480,8480,8480,8480,45
|
|
20241107,135600,2325079100,8480,8480,8480,8480,5
|
|
20241107,135500,2325036700,8460,8460,8460,8460,0
|
|
20241107,135400,2325036700,8460,8460,8460,8460,0
|
|
20241107,135300,2325036700,8460,8460,8460,8460,0
|
|
20241107,135200,2325036700,8460,8470,8470,8460,200
|
|
20241107,135100,2323343020,8530,8530,8530,8530,0
|
|
20241107,135000,2323343020,8530,8530,8530,8530,3
|
|
20241107,134900,2323317430,8530,8530,8530,8530,1
|
|
20241107,134800,2323308900,8470,8470,8470,8470,0
|
|
20241107,134700,2323308900,8470,8510,8520,8470,102
|
|
20241107,134600,2322440910,8550,8550,8550,8550,1000
|
|
20241107,134500,2313890910,8540,8480,8540,8440,3499
|
|
20241107,134400,2284168140,8490,8490,8490,8490,0
|
|
20241107,134300,2284168140,8490,8490,8490,8490,0
|
|
20241107,134200,2284168140,8490,8490,8490,8490,142
|
|
20241107,134100,2282962560,8490,8490,8490,8490,500
|
|
20241107,134000,2278717560,8490,8500,8500,8490,322
|
|
20241107,133900,2275982980,8510,8510,8510,8510,0
|
|
20241107,133800,2275982980,8510,8500,8510,8500,20
|
|
20241107,133700,2275812970,8510,8510,8510,8510,0
|
|
20241107,133600,2275812970,8510,8510,8510,8510,8
|
|
20241107,133500,2275744890,8510,8510,8510,8500,109
|
|
20241107,133400,2274818180,8510,8510,8510,8510,0
|
|
20241107,133300,2274818180,8510,8510,8510,8510,16
|
|
20241107,133200,2274682020,8500,8500,8500,8500,60
|
|
20241107,133100,2274172020,8510,8510,8510,8510,0
|
|
20241107,133000,2274172020,8510,8510,8510,8510,6
|
|
20241107,132900,2274120960,8500,8510,8510,8500,561
|
|
20241107,132800,2269352030,8510,8510,8510,8510,0
|
|
20241107,132700,2269352030,8510,8510,8510,8510,1
|
|
20241107,132600,2269343520,8500,8510,8510,8500,2
|
|
20241107,132500,2269326510,8510,8510,8510,8510,1
|
|
20241107,132400,2269318000,8500,8500,8500,8500,193
|
|
20241107,132300,2267677500,8500,8500,8500,8490,101
|
|
20241107,132200,2266819790,8500,8500,8500,8500,9
|
|
20241107,132100,2266743290,8510,8500,8510,8500,14
|
|
20241107,132000,2266624280,8500,8500,8500,8500,35
|
|
20241107,131900,2266326780,8500,8500,8500,8500,4
|
|
20241107,131800,2266292780,8490,8490,8490,8490,0
|
|
20241107,131700,2266292780,8490,8490,8490,8490,0
|
|
20241107,131600,2266292780,8490,8490,8490,8490,0
|
|
20241107,131500,2266292780,8490,8490,8490,8490,0
|
|
20241107,131400,2266292780,8490,8490,8490,8490,0
|
|
20241107,131300,2266292780,8490,8490,8490,8490,67
|
|
20241107,131200,2265723950,8490,8490,8490,8490,8
|
|
20241107,131100,2265656030,8510,8510,8510,8510,5
|
|
20241107,131000,2265613480,8510,8510,8510,8510,0
|
|
20241107,130900,2265613480,8510,8510,8510,8510,0
|
|
20241107,130800,2265613480,8510,8510,8510,8510,0
|
|
20241107,130700,2265613480,8510,8510,8510,8510,3
|
|
20241107,130600,2265587950,8510,8510,8510,8510,440
|
|
20241107,130500,2261843550,8520,8520,8520,8520,0
|
|
20241107,130400,2261843550,8520,8520,8520,8520,0
|
|
20241107,130300,2261843550,8520,8520,8520,8520,0
|
|
20241107,130200,2261843550,8520,8520,8520,8520,1
|
|
20241107,130100,2261835030,8510,8520,8520,8510,25
|
|
20241107,130000,2261622130,8520,8520,8520,8520,37
|
|
20241107,125900,2261306890,8530,8540,8540,8530,74
|
|
20241107,125800,2260675650,8540,8540,8540,8540,0
|
|
20241107,125700,2260675650,8540,8540,8540,8530,13
|
|
20241107,125600,2260564720,8550,8550,8550,8550,2
|
|
20241107,125500,2260547620,8550,8540,8550,8540,48
|
|
20241107,125400,2260137620,8540,8530,8540,8530,52
|
|
20241107,125300,2259693820,8520,8510,8520,8510,128
|
|
20241107,125200,2258604010,8510,8500,8510,8500,202
|
|
20241107,125100,2256886190,8480,8500,8500,8480,3889
|
|
20241107,125000,2223861950,8500,8510,8510,8500,37
|
|
20241107,124900,2223547220,8510,8510,8510,8510,0
|
|
20241107,124800,2223547220,8510,8510,8510,8510,0
|
|
20241107,124700,2223547220,8510,8510,8510,8510,47
|
|
20241107,124600,2223147250,8510,8530,8530,8510,321
|
|
20241107,124500,2220413440,8510,8510,8510,8510,101
|
|
20241107,124400,2219553930,8510,8510,8510,8510,1
|
|
20241107,124300,2219545420,8510,8540,8540,8510,438
|
|
20241107,124200,2215813940,8540,8540,8540,8540,63
|
|
20241107,124100,2215275920,8520,8540,8540,8520,537
|
|
20241107,124000,2210696070,8550,8540,8550,8540,250
|
|
20241107,123900,2208560070,8540,8540,8550,8540,1313
|
|
20241107,123800,2197347040,8550,8540,8550,8540,291
|
|
20241107,123700,2194859770,8540,8540,8540,8530,228
|
|
20241107,123600,2192912660,8540,8540,8540,8540,0
|
|
20241107,123500,2192912660,8540,8540,8540,8540,82
|
|
20241107,123400,2192212380,8540,8540,8540,8540,241
|
|
20241107,123300,2190154240,8540,8530,8540,8530,357
|
|
20241107,123200,2187107460,8530,8540,8540,8530,219
|
|
20241107,123100,2185238860,8540,8560,8560,8540,246
|
|
20241107,123000,2183137720,8560,8560,8560,8550,164
|
|
20241107,122900,2181733930,8560,8560,8560,8560,449
|
|
20241107,122800,2177890490,8560,8540,8560,8540,1412
|
|
20241107,122700,2165818100,8530,8540,8540,8530,554
|
|
20241107,122600,2161087040,8530,8530,8530,8530,672
|
|
20241107,122500,2155354880,8540,8540,8540,8540,1
|
|
20241107,122400,2155346340,8530,8530,8530,8530,563
|
|
20241107,122300,2150543950,8530,8530,8530,8530,0
|
|
20241107,122200,2150543950,8530,8530,8530,8530,243
|
|
20241107,122100,2148471160,8530,8530,8530,8530,112
|
|
20241107,122000,2147515800,8520,8530,8530,8520,193
|
|
20241107,121900,2145869520,8530,8510,8530,8510,9
|
|
20241107,121800,2145792870,8540,8540,8540,8540,0
|
|
20241107,121700,2145792870,8540,8540,8540,8540,0
|
|
20241107,121600,2145792870,8540,8520,8540,8520,2997
|
|
20241107,121500,2120242720,8510,8510,8510,8510,0
|
|
20241107,121400,2120242720,8510,8510,8510,8510,0
|
|
20241107,121300,2120242720,8510,8510,8510,8510,200
|
|
20241107,121200,2118540720,8510,8510,8510,8510,0
|
|
20241107,121100,2118540720,8510,8500,8510,8500,24
|
|
20241107,121000,2118336490,8500,8500,8500,8500,0
|
|
20241107,120900,2118336490,8500,8510,8510,8500,256
|
|
20241107,120800,2116157940,8510,8510,8510,8510,20
|
|
20241107,120700,2115987740,8510,8500,8510,8500,1344
|
|
20241107,120600,2104551570,8500,8500,8500,8500,0
|
|
20241107,120500,2104551570,8500,8500,8500,8500,800
|
|
20241107,120400,2097751570,8500,8500,8500,8500,1
|
|
20241107,120300,2097743070,8500,8500,8500,8500,261
|
|
20241107,120200,2095524570,8500,8500,8500,8500,593
|
|
20241107,120100,2090484070,8500,8470,8500,8470,3208
|
|
20241107,120000,2063246390,8460,8470,8470,8460,262
|
|
20241107,115900,2061029590,8470,8470,8470,8470,102
|
|
20241107,115800,2060165650,8460,8460,8460,8460,279
|
|
20241107,115700,2057805310,8460,8460,8460,8460,0
|
|
20241107,115600,2057805310,8460,8470,8470,8460,12
|
|
20241107,115500,2057703740,8470,8470,8470,8470,1
|
|
20241107,115400,2057695270,8480,8480,8480,8480,89
|
|
20241107,115300,2056940550,8460,8460,8460,8460,0
|
|
20241107,115200,2056940550,8460,8460,8460,8460,0
|
|
20241107,115100,2056940550,8460,8460,8460,8460,24
|
|
20241107,115000,2056737510,8460,8450,8480,8450,1564
|
|
20241107,114900,2043495100,8440,8440,8440,8440,0
|
|
20241107,114800,2043495100,8440,8440,8440,8440,0
|
|
20241107,114700,2043495100,8440,8440,8440,8440,0
|
|
20241107,114600,2043495100,8440,8440,8440,8440,0
|
|
20241107,114500,2043495100,8440,8450,8450,8440,73
|
|
20241107,114400,2042878700,8450,8450,8450,8450,6
|
|
20241107,114300,2042828000,8440,8440,8440,8440,102
|
|
20241107,114200,2041967120,8440,8440,8440,8440,34
|
|
20241107,114100,2041680160,8440,8440,8440,8440,50
|
|
20241107,114000,2041258160,8440,8440,8440,8440,2
|
|
20241107,113900,2041241280,8440,8440,8440,8440,175
|
|
20241107,113800,2039764280,8440,8440,8440,8440,130
|
|
20241107,113700,2038667080,8430,8430,8440,8430,513
|
|
20241107,113600,2034342370,8430,8430,8430,8430,0
|
|
20241107,113500,2034342370,8430,8430,8430,8430,0
|
|
20241107,113400,2034342370,8430,8430,8430,8430,0
|
|
20241107,113300,2034342370,8430,8430,8430,8430,20
|
|
20241107,113200,2034173770,8430,8430,8430,8430,28
|
|
20241107,113100,2033937730,8440,8450,8450,8440,126
|
|
20241107,113000,2032873150,8430,8430,8430,8430,82
|
|
20241107,112900,2032181890,8450,8450,8450,8450,25
|
|
20241107,112800,2031970640,8450,8450,8450,8450,26
|
|
20241107,112700,2031750940,8430,8430,8430,8430,280
|
|
20241107,112600,2029390540,8430,8430,8430,8430,0
|
|
20241107,112500,2029390540,8430,8430,8430,8430,30
|
|
20241107,112400,2029137640,8430,8450,8450,8430,345
|
|
20241107,112300,2026229270,8450,8450,8450,8450,0
|
|
20241107,112200,2026229270,8450,8450,8450,8450,0
|
|
20241107,112100,2026229270,8450,8450,8450,8450,0
|
|
20241107,112000,2026229270,8450,8450,8450,8450,0
|
|
20241107,111900,2026229270,8450,8450,8450,8450,0
|
|
20241107,111800,2026229270,8450,8440,8450,8440,793
|
|
20241107,111700,2019535350,8450,8440,8450,8440,25
|
|
20241107,111600,2019324330,8440,8440,8440,8440,24
|
|
20241107,111500,2019121770,8420,8440,8440,8420,113
|
|
20241107,111400,2018169840,8430,8430,8430,8430,21
|
|
20241107,111300,2017992810,8430,8430,8430,8430,16
|
|
20241107,111200,2017857930,8430,8430,8430,8430,2
|
|
20241107,111100,2017841070,8450,8450,8450,8450,114
|
|
20241107,111000,2016877770,8450,8450,8450,8450,12
|
|
20241107,110900,2016776370,8470,8470,8470,8470,103
|
|
20241107,110800,2015903960,8470,8450,8470,8450,400
|
|
20241107,110700,2012517820,8450,8450,8450,8450,1
|
|
20241107,110600,2012509370,8410,8430,8430,8410,480
|
|
20241107,110500,2008468160,8430,8430,8430,8430,98
|
|
20241107,110400,2007642020,8430,8430,8430,8430,120
|
|
20241107,110300,2006630420,8430,8430,8430,8420,12
|
|
20241107,110200,2006529270,8430,8430,8430,8430,42
|
|
20241107,110100,2006175210,8430,8430,8430,8430,0
|
|
20241107,110000,2006175210,8430,8430,8430,8430,70
|
|
20241107,105900,2005585110,8430,8450,8450,8430,52
|
|
20241107,105800,2005146610,8450,8450,8450,8450,0
|
|
20241107,105700,2005146610,8450,8450,8450,8450,38
|
|
20241107,105600,2004825510,8450,8450,8450,8450,0
|
|
20241107,105500,2004825510,8450,8450,8450,8450,0
|
|
20241107,105400,2004825510,8450,8450,8450,8450,100
|
|
20241107,105300,2003980510,8450,8460,8460,8450,102
|
|
20241107,105200,2003117610,8460,8420,8460,8420,172
|
|
20241107,105100,2001668960,8420,8420,8420,8420,20
|
|
20241107,105000,2001500560,8420,8420,8420,8420,30
|
|
20241107,104900,2001247960,8400,8400,8400,8400,5
|
|
20241107,104800,2001205960,8400,8400,8400,8400,51
|
|
20241107,104700,2000777560,8400,8430,8430,8400,442
|
|
20241107,104600,1997061300,8430,8430,8430,8430,2
|
|
20241107,104500,1997044440,8430,8430,8430,8430,34
|
|
20241107,104400,1996757820,8410,8410,8410,8410,100
|
|
20241107,104300,1995916820,8410,8410,8410,8400,324
|
|
20241107,104200,1993193160,8400,8410,8410,8400,472
|
|
20241107,104100,1989228250,8410,8410,8410,8410,151
|
|
20241107,104000,1987958340,8410,8410,8410,8410,53
|
|
20241107,103900,1987512610,8410,8410,8410,8410,2
|
|
20241107,103800,1987495790,8410,8410,8410,8410,20
|
|
20241107,103700,1987327590,8410,8400,8410,8400,180
|
|
20241107,103600,1985815510,8400,8400,8400,8400,1
|
|
20241107,103500,1985807110,8400,8390,8410,8380,683
|
|
20241107,103400,1980081800,8380,8390,8390,8380,108
|
|
20241107,103300,1979176710,8380,8380,8380,8380,651
|
|
20241107,103200,1973721330,8380,8380,8380,8380,843
|
|
20241107,103100,1966656990,8380,8380,8380,8380,1436
|
|
20241107,103000,1954623310,8390,8400,8400,8390,1128
|
|
20241107,102900,1945158860,8400,8400,8400,8400,73
|
|
20241107,102800,1944545660,8390,8400,8410,8390,2463
|
|
20241107,102700,1923872100,8400,8400,8400,8400,1683
|
|
20241107,102600,1909734900,8410,8410,8410,8410,664
|
|
20241107,102500,1904150660,8410,8410,8420,8410,757
|
|
20241107,102400,1897784280,8410,8420,8420,8410,2899
|
|
20241107,102300,1873399050,8420,8440,8440,8420,2213
|
|
20241107,102200,1854757570,8440,8440,8440,8430,18
|
|
20241107,102100,1854605790,8440,8430,8440,8430,13
|
|
20241107,102000,1854496160,8420,8450,8450,8420,3165
|
|
20241107,101900,1827828100,8440,8440,8440,8440,0
|
|
20241107,101800,1827828100,8440,8440,8440,8440,518
|
|
20241107,101700,1823456180,8440,8440,8440,8440,102
|
|
20241107,101600,1822595300,8440,8440,8440,8440,1053
|
|
20241107,101500,1813707980,8450,8450,8450,8450,39
|
|
20241107,101400,1813378430,8470,8470,8470,8470,3
|
|
20241107,101300,1813353020,8440,8440,8440,8440,30
|
|
20241107,101200,1813099820,8490,8450,8490,8440,34
|
|
20241107,101100,1812812220,8450,8450,8450,8450,72
|
|
20241107,101000,1812203820,8490,8460,8490,8450,303
|
|
20241107,100900,1809640390,8450,8450,8450,8450,175
|
|
20241107,100800,1808161640,8450,8440,8450,8440,125
|
|
20241107,100700,1807105400,8440,8440,8450,8440,126
|
|
20241107,100600,1806041560,8450,8450,8450,8450,145
|
|
20241107,100500,1804816310,8450,8440,8450,8440,251
|
|
20241107,100400,1802697860,8440,8440,8440,8440,200
|
|
20241107,100300,1801009860,8440,8440,8440,8440,490
|
|
20241107,100200,1796874260,8450,8440,8450,8440,337
|
|
20241107,100100,1794029940,8440,8460,8460,8440,322
|
|
20241107,100000,1791312140,8460,8450,8460,8440,570
|
|
20241107,095900,1786498170,8460,8450,8460,8450,1388
|
|
20241107,095800,1774769470,8450,8460,8460,8450,398
|
|
20241107,095700,1771403420,8460,8470,8470,8460,1241
|
|
20241107,095600,1760904510,8470,8490,8490,8470,3417
|
|
20241107,095500,1731931130,8490,8490,8490,8490,530
|
|
20241107,095400,1727431430,8490,8490,8490,8490,615
|
|
20241107,095300,1722210080,8490,8490,8490,8490,21
|
|
20241107,095200,1722031790,8480,8490,8490,8480,380
|
|
20241107,095100,1718809380,8490,8490,8490,8490,1489
|
|
20241107,095000,1706167770,8500,8500,8500,8500,39
|
|
20241107,094900,1705836270,8500,8500,8500,8500,120
|
|
20241107,094800,1704816270,8490,8490,8490,8490,0
|
|
20241107,094700,1704816270,8490,8500,8500,8490,410
|
|
20241107,094600,1701334370,8500,8500,8500,8490,2110
|
|
20241107,094500,1683400430,8490,8490,8490,8490,192
|
|
20241107,094400,1681770350,8490,8510,8510,8490,2011
|
|
20241107,094300,1664686560,8510,8520,8520,8510,142
|
|
20241107,094200,1663477090,8510,8500,8510,8500,186
|
|
20241107,094100,1661895600,8500,8500,8500,8500,83
|
|
20241107,094000,1661190100,8500,8500,8510,8500,30
|
|
20241107,093900,1660935090,8500,8490,8500,8480,1155
|
|
20241107,093800,1651132720,8490,8500,8500,8490,22
|
|
20241107,093700,1650945730,8480,8480,8480,8480,0
|
|
20241107,093600,1650945730,8480,8530,8530,8480,404
|
|
20241107,093500,1647519440,8530,8490,8540,8490,1078
|
|
20241107,093400,1638333110,8490,8500,8500,8490,107
|
|
20241107,093300,1637423950,8500,8500,8500,8500,0
|
|
20241107,093200,1637423950,8500,8470,8500,8470,1995
|
|
20241107,093100,1620499200,8460,8460,8480,8450,776
|
|
20241107,093000,1613941370,8460,8450,8480,8450,30
|
|
20241107,092900,1613687490,8460,8470,8470,8460,276
|
|
20241107,092800,1611352170,8470,8460,8470,8450,981
|
|
20241107,092700,1603055750,8460,8470,8470,8460,504
|
|
20241107,092600,1598791870,8450,8480,8480,8450,1025
|
|
20241107,092500,1590130000,8460,8470,8470,8450,440
|
|
20241107,092400,1586404410,8470,8480,8500,8470,866
|
|
20241107,092300,1579059230,8460,8450,8480,8450,918
|
|
20241107,092200,1571292550,8450,8450,8480,8450,533
|
|
20241107,092100,1566786810,8450,8440,8480,8440,73
|
|
20241107,092000,1566169980,8480,8480,8480,8480,54
|
|
20241107,091900,1565712060,8480,8420,8480,8420,1425
|
|
20241107,091800,1553669510,8460,8430,8460,8400,2952
|
|
20241107,091700,1528816550,8430,8460,8470,8430,6055
|
|
20241107,091600,1477696960,8470,8480,8480,8450,2945
|
|
20241107,091500,1452776270,8480,8490,8510,8460,3585
|
|
20241107,091400,1422393600,8510,8560,8600,8470,14438
|
|
20241107,091300,1299301510,8560,8590,8600,8550,1711
|
|
20241107,091200,1284613870,8600,8540,8600,8540,2108
|
|
20241107,091100,1266572400,8520,8590,8620,8520,5974
|
|
20241107,091000,1215392240,8590,8660,8670,8590,9183
|
|
20241107,090900,1136126650,8670,8680,8740,8660,8148
|
|
20241107,090800,1065343080,8710,8650,8740,8650,9423
|
|
20241107,090700,983273000,8650,8700,8720,8650,8158
|
|
20241107,090600,912478430,8710,8780,8820,8680,14056
|
|
20241107,090500,789677430,8780,8840,8890,8740,16509
|
|
20241107,090400,643928110,8850,8700,8850,8680,31708
|
|
20241107,090300,365695850,8680,8670,8700,8660,3493
|
|
20241107,090200,335389600,8670,8670,8710,8670,6415
|
|
20241107,090100,279609130,8700,8660,8730,8630,19558
|
|
20241107,090000,109539430,8650,8640,8670,8580,12677
|