589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,184600,1518686740,8170,8170,8170,8170,5049
|
|
20241111,184500,1518686740,8170,8170,8170,8170,0
|
|
20241111,184400,1518686740,8170,8170,8170,8170,0
|
|
20241111,184300,1518686740,8170,8170,8170,8170,0
|
|
20241111,184200,1518686740,8170,8170,8170,8170,0
|
|
20241111,184100,1518686740,8170,8170,8170,8170,0
|
|
20241111,184000,1518686740,8170,8170,8170,8170,0
|
|
20241111,183900,1518686740,8170,8170,8170,8170,0
|
|
20241111,183800,1518686740,8170,8170,8170,8170,0
|
|
20241111,183700,1518686740,8170,8170,8170,8170,0
|
|
20241111,183600,1518686740,8170,8170,8170,8170,0
|
|
20241111,183500,1518686740,8170,8170,8170,8170,0
|
|
20241111,183400,1518686740,8170,8170,8170,8170,0
|
|
20241111,183300,1518686740,8170,8170,8170,8170,0
|
|
20241111,183200,1518686740,8170,8170,8170,8170,0
|
|
20241111,183100,1518686740,8170,8170,8170,8170,0
|
|
20241111,183000,1518686740,8170,8170,8170,8170,0
|
|
20241111,182900,1518686740,8170,8170,8170,8170,0
|
|
20241111,182800,1518686740,8170,8170,8170,8170,0
|
|
20241111,182700,1518686740,8170,8170,8170,8170,0
|
|
20241111,182600,1518686740,8170,8170,8170,8170,0
|
|
20241111,182500,1518686740,8170,8170,8170,8170,0
|
|
20241111,182400,1518686740,8170,8170,8170,8170,0
|
|
20241111,182300,1518686740,8170,8170,8170,8170,0
|
|
20241111,182200,1518686740,8170,8170,8170,8170,0
|
|
20241111,182100,1518686740,8170,8170,8170,8170,0
|
|
20241111,182000,1518686740,8170,8170,8170,8170,0
|
|
20241111,181900,1518686740,8170,8170,8170,8170,0
|
|
20241111,181800,1518686740,8170,8170,8170,8170,0
|
|
20241111,181700,1518686740,8170,8170,8170,8170,0
|
|
20241111,181600,1518686740,8170,8170,8170,8170,5049
|
|
20241111,181500,1518686740,8170,8170,8170,8170,0
|
|
20241111,181400,1518686740,8170,8170,8170,8170,0
|
|
20241111,181300,1518686740,8170,8170,8170,8170,0
|
|
20241111,181200,1518686740,8170,8170,8170,8170,0
|
|
20241111,181100,1518686740,8170,8170,8170,8170,0
|
|
20241111,181000,1518686740,8170,8170,8170,8170,0
|
|
20241111,180900,1518686740,8170,8170,8170,8170,0
|
|
20241111,180800,1518686740,8170,8170,8170,8170,0
|
|
20241111,180700,1518686740,8170,8170,8170,8170,0
|
|
20241111,180600,1518686740,8170,8170,8170,8170,0
|
|
20241111,180500,1518686740,8170,8170,8170,8170,0
|
|
20241111,180400,1518686740,8170,8170,8170,8170,0
|
|
20241111,180300,1518686740,8170,8170,8170,8170,0
|
|
20241111,180200,1518686740,8170,8170,8170,8170,0
|
|
20241111,180100,1518686740,8170,8170,8170,8170,0
|
|
20241111,180000,1518686740,8170,8170,8170,8170,0
|
|
20241111,175900,1518686740,8170,8170,8170,8170,0
|
|
20241111,175800,1518686740,8170,8170,8170,8170,0
|
|
20241111,175700,1518686740,8170,8170,8170,8170,0
|
|
20241111,175600,1518686740,8170,8170,8170,8170,0
|
|
20241111,175500,1518686740,8170,8170,8170,8170,0
|
|
20241111,175400,1518686740,8170,8170,8170,8170,0
|
|
20241111,175300,1518686740,8170,8170,8170,8170,0
|
|
20241111,175200,1518686740,8170,8170,8170,8170,0
|
|
20241111,175100,1518686740,8170,8170,8170,8170,0
|
|
20241111,175000,1518686740,8170,8170,8170,8170,0
|
|
20241111,174900,1518686740,8170,8170,8170,8170,0
|
|
20241111,174800,1518686740,8170,8170,8170,8170,0
|
|
20241111,174700,1518686740,8170,8170,8170,8170,0
|
|
20241111,174600,1518686740,8170,8170,8170,8170,5049
|
|
20241111,174500,1518686740,8170,8170,8170,8170,0
|
|
20241111,174400,1518686740,8170,8170,8170,8170,0
|
|
20241111,174300,1518686740,8170,8170,8170,8170,0
|
|
20241111,174200,1518686740,8170,8170,8170,8170,0
|
|
20241111,174100,1518686740,8170,8170,8170,8170,0
|
|
20241111,174000,1518686740,8170,8170,8170,8170,0
|
|
20241111,173900,1518686740,8170,8170,8170,8170,0
|
|
20241111,173800,1518686740,8170,8170,8170,8170,0
|
|
20241111,173700,1518686740,8170,8170,8170,8170,0
|
|
20241111,173600,1518686740,8170,8170,8170,8170,0
|
|
20241111,173500,1518686740,8170,8170,8170,8170,0
|
|
20241111,173400,1518686740,8170,8170,8170,8170,0
|
|
20241111,173300,1518686740,8170,8170,8170,8170,0
|
|
20241111,173200,1518686740,8170,8170,8170,8170,0
|
|
20241111,173100,1518686740,8170,8170,8170,8170,0
|
|
20241111,173000,1518686740,8170,8170,8170,8170,0
|
|
20241111,172900,1518686740,8170,8170,8170,8170,0
|
|
20241111,172800,1518686740,8170,8170,8170,8170,0
|
|
20241111,172700,1518686740,8170,8170,8170,8170,0
|
|
20241111,172600,1518686740,8170,8170,8170,8170,0
|
|
20241111,172500,1518686740,8170,8170,8170,8170,0
|
|
20241111,172400,1518686740,8170,8170,8170,8170,0
|
|
20241111,172300,1518686740,8170,8170,8170,8170,0
|
|
20241111,172200,1518686740,8170,8170,8170,8170,0
|
|
20241111,172100,1518686740,8170,8170,8170,8170,0
|
|
20241111,172000,1518686740,8170,8170,8170,8170,0
|
|
20241111,171900,1518686740,8170,8170,8170,8170,0
|
|
20241111,171800,1518686740,8170,8170,8170,8170,0
|
|
20241111,171700,1518686740,8170,8170,8170,8170,0
|
|
20241111,171600,1518686740,8170,8170,8170,8170,5049
|
|
20241111,171500,1518686740,8170,8170,8170,8170,0
|
|
20241111,171400,1518686740,8170,8170,8170,8170,0
|
|
20241111,171300,1518686740,8170,8170,8170,8170,0
|
|
20241111,171200,1518686740,8170,8170,8170,8170,0
|
|
20241111,171100,1518686740,8170,8170,8170,8170,0
|
|
20241111,171000,1518686740,8170,8170,8170,8170,0
|
|
20241111,170900,1518686740,8170,8170,8170,8170,0
|
|
20241111,170800,1518686740,8170,8170,8170,8170,0
|
|
20241111,170700,1518686740,8170,8170,8170,8170,0
|
|
20241111,170600,1518686740,8170,8170,8170,8170,0
|
|
20241111,170500,1518686740,8170,8170,8170,8170,0
|
|
20241111,170400,1518686740,8170,8170,8170,8170,0
|
|
20241111,170300,1518686740,8170,8170,8170,8170,0
|
|
20241111,170200,1518686740,8170,8170,8170,8170,0
|
|
20241111,170100,1518686740,8170,8170,8170,8170,0
|
|
20241111,170000,1518686740,8170,8170,8170,8170,0
|
|
20241111,165900,1518686740,8170,8170,8170,8170,0
|
|
20241111,165800,1518686740,8170,8170,8170,8170,0
|
|
20241111,165700,1518686740,8170,8170,8170,8170,0
|
|
20241111,165600,1518686740,8170,8170,8170,8170,0
|
|
20241111,165500,1518686740,8170,8170,8170,8170,0
|
|
20241111,165400,1518686740,8170,8170,8170,8170,0
|
|
20241111,165300,1518686740,8170,8170,8170,8170,0
|
|
20241111,165200,1518686740,8170,8170,8170,8170,0
|
|
20241111,165100,1518686740,8170,8170,8170,8170,0
|
|
20241111,165000,1518686740,8170,8170,8170,8170,0
|
|
20241111,164900,1518686740,8170,8170,8170,8170,0
|
|
20241111,164800,1518686740,8170,8170,8170,8170,0
|
|
20241111,164700,1518686740,8170,8170,8170,8170,0
|
|
20241111,164600,1518686740,8170,8170,8170,8170,5049
|
|
20241111,164500,1518686740,8170,8170,8170,8170,0
|
|
20241111,164400,1518686740,8170,8170,8170,8170,0
|
|
20241111,164300,1518686740,8170,8170,8170,8170,0
|
|
20241111,164200,1518686740,8170,8170,8170,8170,0
|
|
20241111,164100,1518686740,8170,8170,8170,8170,0
|
|
20241111,164000,1518686740,8170,8170,8170,8170,0
|
|
20241111,163900,1518686740,8170,8170,8170,8170,0
|
|
20241111,163800,1518686740,8170,8170,8170,8170,0
|
|
20241111,163700,1518686740,8170,8170,8170,8170,0
|
|
20241111,163600,1518686740,8170,8170,8170,8170,0
|
|
20241111,163500,1518686740,8170,8170,8170,8170,0
|
|
20241111,163400,1518686740,8170,8170,8170,8170,0
|
|
20241111,163300,1518686740,8170,8170,8170,8170,0
|
|
20241111,163200,1518686740,8170,8170,8170,8170,0
|
|
20241111,163100,1518686740,8170,8170,8170,8170,0
|
|
20241111,163000,1518686740,8170,8170,8170,8170,0
|
|
20241111,162900,1518686740,8170,8170,8170,8170,0
|
|
20241111,162800,1518686740,8170,8170,8170,8170,0
|
|
20241111,162700,1518686740,8170,8170,8170,8170,0
|
|
20241111,162600,1518686740,8170,8170,8170,8170,0
|
|
20241111,162500,1518686740,8170,8170,8170,8170,0
|
|
20241111,162400,1518686740,8170,8170,8170,8170,0
|
|
20241111,162300,1518686740,8170,8170,8170,8170,0
|
|
20241111,162200,1518686740,8170,8170,8170,8170,0
|
|
20241111,162100,1518686740,8170,8170,8170,8170,0
|
|
20241111,162000,1518686740,8170,8170,8170,8170,0
|
|
20241111,161900,1518686740,8170,8170,8170,8170,0
|
|
20241111,161800,1518686740,8170,8170,8170,8170,0
|
|
20241111,161700,1518686740,8170,8170,8170,8170,0
|
|
20241111,161600,1518686740,8170,8170,8170,8170,5049
|
|
20241111,161500,1518686740,8170,8170,8170,8170,0
|
|
20241111,161400,1518686740,8170,8170,8170,8170,0
|
|
20241111,161300,1518686740,8170,8170,8170,8170,0
|
|
20241111,161200,1518686740,8170,8170,8170,8170,0
|
|
20241111,161100,1518686740,8170,8170,8170,8170,0
|
|
20241111,161000,1518686740,8170,8170,8170,8170,0
|
|
20241111,160900,1518686740,8170,8170,8170,8170,0
|
|
20241111,160800,1518686740,8170,8170,8170,8170,0
|
|
20241111,160700,1518686740,8170,8170,8170,8170,0
|
|
20241111,160600,1518686740,8170,8170,8170,8170,0
|
|
20241111,160500,1518686740,8170,8170,8170,8170,0
|
|
20241111,160400,1518686740,8170,8170,8170,8170,0
|
|
20241111,160300,1518686740,8170,8170,8170,8170,0
|
|
20241111,160200,1518686740,8170,8170,8170,8170,0
|
|
20241111,160100,1518686740,8170,8170,8170,8170,0
|
|
20241111,160000,1518686740,8170,8170,8170,8170,0
|
|
20241111,155900,1518686740,8170,8170,8170,8170,0
|
|
20241111,155800,1518686740,8170,8170,8170,8170,0
|
|
20241111,155700,1518686740,8170,8170,8170,8170,0
|
|
20241111,155600,1518686740,8170,8170,8170,8170,0
|
|
20241111,155500,1518686740,8170,8170,8170,8170,0
|
|
20241111,155400,1518686740,8170,8170,8170,8170,0
|
|
20241111,155300,1518686740,8170,8170,8170,8170,0
|
|
20241111,155200,1518686740,8170,8170,8170,8170,0
|
|
20241111,155100,1518686740,8170,8170,8170,8170,0
|
|
20241111,155000,1518686740,8170,8170,8170,8170,0
|
|
20241111,154900,1518686740,8170,8170,8170,8170,0
|
|
20241111,154800,1518686740,8170,8170,8170,8170,0
|
|
20241111,154700,1518686740,8170,8170,8170,8170,0
|
|
20241111,154600,1518686740,8170,8170,8170,8170,5049
|
|
20241111,154500,1518686740,8170,8170,8170,8170,0
|
|
20241111,154400,1518686740,8170,8170,8170,8170,0
|
|
20241111,154300,1518686740,8170,8170,8170,8170,0
|
|
20241111,154200,1518686740,8170,8170,8170,8170,0
|
|
20241111,154100,1518686740,8170,8170,8170,8170,0
|
|
20241111,154000,1518686740,8170,8170,8170,8170,0
|
|
20241111,153900,1518686740,8170,8170,8170,8170,0
|
|
20241111,153800,1518686740,8170,8170,8170,8170,0
|
|
20241111,153700,1518686740,8170,8170,8170,8170,0
|
|
20241111,153600,1518686740,8170,8170,8170,8170,0
|
|
20241111,153500,1518686740,8170,8170,8170,8170,0
|
|
20241111,153400,1518686740,8170,8170,8170,8170,0
|
|
20241111,153300,1518686740,8170,8170,8170,8170,0
|
|
20241111,153200,1518686740,8170,8170,8170,8170,0
|
|
20241111,153100,1518686740,8170,8170,8170,8170,0
|
|
20241111,153000,1518686740,8170,8170,8170,8170,5049
|
|
20241111,152900,1477436410,8170,8170,8170,8170,0
|
|
20241111,152800,1477436410,8170,8170,8170,8170,0
|
|
20241111,152700,1477436410,8170,8170,8170,8170,0
|
|
20241111,152600,1477436410,8170,8170,8170,8170,0
|
|
20241111,152500,1477436410,8170,8170,8170,8170,0
|
|
20241111,152400,1477436410,8170,8170,8170,8170,0
|
|
20241111,152300,1477436410,8170,8170,8170,8170,0
|
|
20241111,152200,1477436410,8170,8170,8170,8170,0
|
|
20241111,152100,1477436410,8170,8170,8170,8170,0
|
|
20241111,152000,1477436410,8170,8170,8170,8170,0
|
|
20241111,151900,1477436410,8170,8170,8170,8150,43
|
|
20241111,151800,1477085260,8160,8140,8160,8140,3060
|
|
20241111,151700,1452144800,8130,8140,8140,8130,75
|
|
20241111,151600,1451535000,8150,8150,8150,8140,11
|
|
20241111,151500,1451445370,8130,8130,8130,8130,1
|
|
20241111,151400,1451437240,8150,8150,8150,8150,10
|
|
20241111,151300,1451355740,8140,8140,8140,8130,405
|
|
20241111,151200,1448059060,8140,8140,8140,8130,992
|
|
20241111,151100,1439987010,8140,8140,8140,8140,1
|
|
20241111,151000,1439978870,8150,8150,8150,8140,107
|
|
20241111,150900,1439107560,8150,8150,8150,8150,1
|
|
20241111,150800,1439099410,8150,8150,8150,8140,76
|
|
20241111,150700,1438480750,8150,8150,8150,8150,0
|
|
20241111,150600,1438480750,8150,8130,8150,8130,508
|
|
20241111,150500,1434347400,8140,8140,8140,8140,1
|
|
20241111,150400,1434339260,8130,8130,8130,8130,11
|
|
20241111,150300,1434249830,8130,8130,8130,8130,242
|
|
20241111,150200,1432282370,8130,8130,8130,8130,734
|
|
20241111,150100,1426314950,8130,8140,8140,8130,2
|
|
20241111,150000,1426298680,8130,8130,8130,8130,54
|
|
20241111,145900,1425859660,8130,8140,8140,8130,1482
|
|
20241111,145800,1413810900,8140,8130,8140,8130,117
|
|
20241111,145700,1412859680,8140,8140,8140,8140,15
|
|
20241111,145600,1412737580,8140,8130,8140,8130,20
|
|
20241111,145500,1412574950,8140,8140,8140,8140,7
|
|
20241111,145400,1412517970,8140,8140,8150,8140,14
|
|
20241111,145300,1412403980,8130,8130,8150,8130,9
|
|
20241111,145200,1412330670,8150,8130,8150,8130,912
|
|
20241111,145100,1404910180,8140,8140,8140,8140,3
|
|
20241111,145000,1404885760,8130,8130,8130,8130,15
|
|
20241111,144900,1404763810,8120,8120,8120,8120,0
|
|
20241111,144800,1404763810,8120,8120,8120,8120,249
|
|
20241111,144700,1402741930,8130,8130,8130,8130,45
|
|
20241111,144600,1402376080,8140,8140,8140,8140,0
|
|
20241111,144500,1402376080,8140,8140,8140,8140,3
|
|
20241111,144400,1402351660,8140,8130,8140,8130,471
|
|
20241111,144300,1398519420,8120,8130,8130,8120,123
|
|
20241111,144200,1397519440,8120,8140,8140,8120,32
|
|
20241111,144100,1397259560,8140,8140,8140,8140,59
|
|
20241111,144000,1396779300,8140,8130,8140,8130,402
|
|
20241111,143900,1393507990,8130,8130,8130,8130,3
|
|
20241111,143800,1393483600,8130,8130,8130,8130,70
|
|
20241111,143700,1392914500,8130,8130,8130,8130,2
|
|
20241111,143600,1392898240,8140,8140,8140,8140,21
|
|
20241111,143500,1392727300,8140,8140,8140,8140,5
|
|
20241111,143400,1392686600,8140,8120,8140,8120,38
|
|
20241111,143300,1392377590,8130,8130,8130,8130,840
|
|
20241111,143200,1385548390,8130,8130,8130,8130,111
|
|
20241111,143100,1384645960,8130,8130,8130,8130,0
|
|
20241111,143000,1384645960,8130,8130,8130,8130,1
|
|
20241111,142900,1384637830,8120,8120,8120,8120,0
|
|
20241111,142800,1384637830,8120,8130,8130,8120,9
|
|
20241111,142700,1384564740,8120,8120,8120,8120,44
|
|
20241111,142600,1384207460,8130,8130,8130,8120,316
|
|
20241111,142500,1381640910,8130,8130,8130,8130,0
|
|
20241111,142400,1381640910,8130,8130,8130,8130,3
|
|
20241111,142300,1381616520,8130,8130,8130,8130,240
|
|
20241111,142200,1379665320,8120,8120,8120,8120,100
|
|
20241111,142100,1378853320,8120,8120,8120,8120,307
|
|
20241111,142000,1376360480,8120,8130,8130,8120,161
|
|
20241111,141900,1375053150,8130,8130,8130,8130,318
|
|
20241111,141800,1372467810,8130,8130,8130,8130,2
|
|
20241111,141700,1372451550,8120,8120,8120,8120,64
|
|
20241111,141600,1371931870,8130,8130,8130,8130,7
|
|
20241111,141500,1371874960,8120,8120,8120,8120,0
|
|
20241111,141400,1371874960,8120,8120,8130,8120,383
|
|
20241111,141300,1368764990,8120,8120,8120,8120,10
|
|
20241111,141200,1368683790,8120,8120,8120,8120,0
|
|
20241111,141100,1368683790,8120,8110,8120,8110,30
|
|
20241111,141000,1368440290,8120,8130,8130,8120,104
|
|
20241111,140900,1367595790,8130,8130,8130,8130,0
|
|
20241111,140800,1367595790,8130,8130,8130,8130,202
|
|
20241111,140700,1365953530,8120,8130,8130,8120,124
|
|
20241111,140600,1364946640,8120,8120,8120,8120,180
|
|
20241111,140500,1363485040,8110,8110,8110,8110,978
|
|
20241111,140400,1355553460,8110,8110,8110,8110,18
|
|
20241111,140300,1355407480,8120,8120,8120,8120,622
|
|
20241111,140200,1350356840,8130,8130,8130,8130,0
|
|
20241111,140100,1350356840,8130,8120,8130,8120,372
|
|
20241111,140000,1347336190,8120,8120,8120,8120,1007
|
|
20241111,135900,1339159350,8130,8130,8130,8110,2387
|
|
20241111,135800,1319790150,8130,8130,8130,8120,155
|
|
20241111,135700,1318531000,8130,8130,8130,8130,312
|
|
20241111,135600,1315994440,8130,8130,8130,8130,53
|
|
20241111,135500,1315563550,8130,8130,8130,8130,119
|
|
20241111,135400,1314596080,8130,8130,8130,8130,1
|
|
20241111,135300,1314587950,8130,8130,8130,8130,275
|
|
20241111,135200,1312352200,8130,8120,8130,8120,11
|
|
20241111,135100,1312262780,8120,8120,8120,8120,0
|
|
20241111,135000,1312262780,8120,8120,8120,8120,0
|
|
20241111,134900,1312262780,8120,8110,8120,8110,2212
|
|
20241111,134800,1294303220,8110,8120,8120,8110,5
|
|
20241111,134700,1294262650,8110,8120,8120,8110,101
|
|
20241111,134600,1293443510,8120,8120,8120,8110,128
|
|
20241111,134500,1292404330,8110,8110,8110,8110,409
|
|
20241111,134400,1289087340,8110,8120,8120,8110,12
|
|
20241111,134300,1288989920,8110,8110,8120,8110,107
|
|
20241111,134200,1288121950,8110,8110,8110,8110,531
|
|
20241111,134100,1283815540,8120,8100,8120,8100,220
|
|
20241111,134000,1282033140,8120,8120,8120,8120,5
|
|
20241111,133900,1281992540,8120,8110,8120,8100,614
|
|
20241111,133800,1277013860,8110,8110,8110,8110,110
|
|
20241111,133700,1276121760,8110,8110,8110,8110,624
|
|
20241111,133600,1271061120,8120,8120,8120,8120,2
|
|
20241111,133500,1271044880,8120,8120,8120,8120,0
|
|
20241111,133400,1271044880,8120,8110,8120,8110,103
|
|
20241111,133300,1270208620,8110,8100,8110,8100,16
|
|
20241111,133200,1270078870,8110,8110,8110,8110,10
|
|
20241111,133100,1269997770,8120,8120,8120,8120,4
|
|
20241111,133000,1269965290,8120,8100,8120,8100,101
|
|
20241111,132900,1269145190,8120,8120,8120,8100,214
|
|
20241111,132800,1267408150,8120,8110,8120,8110,122
|
|
20241111,132700,1266418610,8110,8110,8110,8110,5
|
|
20241111,132600,1266378060,8120,8120,8120,8120,115
|
|
20241111,132500,1265444260,8120,8120,8120,8120,174
|
|
20241111,132400,1264031380,8110,8120,8120,8110,25
|
|
20241111,132300,1263828540,8120,8120,8120,8120,202
|
|
20241111,132200,1262188300,8120,8120,8120,8120,36
|
|
20241111,132100,1261895980,8120,8120,8120,8120,30
|
|
20241111,132000,1261652380,8120,8110,8120,8110,47
|
|
20241111,131900,1261271010,8120,8110,8120,8110,124
|
|
20241111,131800,1260264780,8130,8120,8130,8120,70
|
|
20241111,131700,1259696180,8130,8130,8130,8130,10
|
|
20241111,131600,1259614880,8110,8110,8120,8110,210
|
|
20241111,131500,1257910780,8100,8100,8100,8100,500
|
|
20241111,131400,1253860780,8090,8090,8090,8090,0
|
|
20241111,131300,1253860780,8090,8090,8090,8080,347
|
|
20241111,131200,1251053810,8090,8090,8090,8090,54
|
|
20241111,131100,1250616950,8090,8090,8090,8090,62
|
|
20241111,131000,1250115370,8100,8100,8100,8100,0
|
|
20241111,130900,1250115370,8100,8100,8100,8100,0
|
|
20241111,130800,1250115370,8100,8100,8100,8100,1
|
|
20241111,130700,1250107270,8090,8100,8100,8090,40
|
|
20241111,130600,1249783570,8100,8100,8100,8100,0
|
|
20241111,130500,1249783570,8100,8080,8100,8080,4933
|
|
20241111,130400,1209924790,8070,8070,8070,8070,42
|
|
20241111,130300,1209585850,8070,8070,8070,8070,17
|
|
20241111,130200,1209448660,8070,8070,8070,8070,0
|
|
20241111,130100,1209448660,8070,8080,8080,8070,7
|
|
20241111,130000,1209392150,8080,8080,8080,8080,11
|
|
20241111,125900,1209303270,8070,8070,8070,8070,31
|
|
20241111,125800,1209053100,8070,8070,8070,8070,13
|
|
20241111,125700,1208948190,8070,8070,8070,8070,1
|
|
20241111,125600,1208940120,8070,8070,8070,8070,265
|
|
20241111,125500,1206801570,8070,8080,8080,8070,1273
|
|
20241111,125400,1196528090,8070,8070,8070,8070,106
|
|
20241111,125300,1195672670,8080,8080,8080,8080,13
|
|
20241111,125200,1195567630,8080,8080,8080,8080,4
|
|
20241111,125100,1195535310,8080,8080,8080,8080,44
|
|
20241111,125000,1195179790,8080,8080,8080,8080,456
|
|
20241111,124900,1191495310,8060,8070,8070,8060,10
|
|
20241111,124800,1191414670,8060,8060,8060,8060,0
|
|
20241111,124700,1191414670,8060,8060,8060,8060,10
|
|
20241111,124600,1191334070,8060,8060,8060,8060,1
|
|
20241111,124500,1191326010,8060,8060,8060,8060,101
|
|
20241111,124400,1190511950,8080,8070,8080,8070,60
|
|
20241111,124300,1190027650,8080,8080,8080,8080,0
|
|
20241111,124200,1190027650,8080,8080,8080,8080,5
|
|
20241111,124100,1189987250,8080,8080,8080,8070,20
|
|
20241111,124000,1189825750,8060,8060,8060,8060,1093
|
|
20241111,123900,1181016170,8080,8080,8080,8080,5
|
|
20241111,123800,1180975770,8060,8060,8060,8060,13
|
|
20241111,123700,1180870990,8050,8050,8050,8050,201
|
|
20241111,123600,1179252940,8050,8060,8060,8050,123
|
|
20241111,123500,1178261570,8060,8070,8070,8060,118
|
|
20241111,123400,1177310460,8080,8080,8080,8080,1
|
|
20241111,123300,1177302380,8080,8080,8080,8080,5
|
|
20241111,123200,1177261980,8080,8070,8080,8070,1148
|
|
20241111,123100,1167986340,8070,8070,8070,8070,57
|
|
20241111,123000,1167526350,8060,8060,8060,8060,1
|
|
20241111,122900,1167518290,8060,8060,8060,8060,16
|
|
20241111,122800,1167389330,8060,8060,8060,8060,0
|
|
20241111,122700,1167389330,8060,8060,8060,8060,188
|
|
20241111,122600,1165874050,8070,8070,8070,8070,45
|
|
20241111,122500,1165510900,8070,8080,8080,8070,24
|
|
20241111,122400,1165317120,8070,8080,8080,8070,45
|
|
20241111,122300,1164953680,8080,8070,8080,8070,336
|
|
20241111,122200,1162238900,8080,8070,8080,8070,200
|
|
20241111,122100,1160623400,8080,8080,8080,8070,50
|
|
20241111,122000,1160219500,8080,8080,8080,8080,56
|
|
20241111,121900,1159767020,8060,8080,8080,8060,205
|
|
20241111,121800,1158114620,8080,8080,8080,8080,0
|
|
20241111,121700,1158114620,8080,8080,8080,8080,6
|
|
20241111,121600,1158066140,8060,8060,8060,8060,500
|
|
20241111,121500,1154036140,8050,8050,8050,8050,0
|
|
20241111,121400,1154036140,8050,8050,8050,8050,500
|
|
20241111,121300,1150011140,8050,8050,8050,8050,22
|
|
20241111,121200,1149834040,8070,8070,8070,8070,302
|
|
20241111,121100,1147396900,8040,8040,8040,8040,20
|
|
20241111,121000,1147236100,8050,8070,8070,8050,17
|
|
20241111,120900,1147098930,8040,8040,8040,8040,78
|
|
20241111,120800,1146471810,8040,8040,8040,8040,2
|
|
20241111,120700,1146455730,8040,8040,8040,8040,0
|
|
20241111,120600,1146455730,8040,8050,8050,8040,2521
|
|
20241111,120500,1126166710,8040,8040,8040,8040,0
|
|
20241111,120400,1126166710,8040,8040,8040,8040,0
|
|
20241111,120300,1126166710,8040,8040,8040,8040,62
|
|
20241111,120200,1125668230,8050,8050,8050,8050,0
|
|
20241111,120100,1125668230,8050,8050,8050,8050,161
|
|
20241111,120000,1124372180,8050,8050,8050,8050,0
|
|
20241111,115900,1124372180,8050,8050,8050,8050,54
|
|
20241111,115800,1123937480,8050,8050,8050,8050,0
|
|
20241111,115700,1123937480,8050,8050,8050,8050,0
|
|
20241111,115600,1123937480,8050,8050,8050,8050,0
|
|
20241111,115500,1123937480,8050,8040,8050,8040,30
|
|
20241111,115400,1123696270,8030,8030,8030,8030,0
|
|
20241111,115300,1123696270,8030,8030,8030,8030,0
|
|
20241111,115200,1123696270,8030,8040,8040,8030,1013
|
|
20241111,115100,1115552770,8040,8040,8040,8040,0
|
|
20241111,115000,1115552770,8040,8040,8040,8040,500
|
|
20241111,114900,1111532770,8040,8050,8050,8040,441
|
|
20241111,114800,1107985630,8050,8050,8050,8050,400
|
|
20241111,114700,1104765630,8050,8060,8060,8050,800
|
|
20241111,114600,1098325620,8050,8050,8050,8050,0
|
|
20241111,114500,1098325620,8050,8050,8050,8050,0
|
|
20241111,114400,1098325620,8050,8050,8050,8050,5910
|
|
20241111,114300,1050750120,8050,8070,8070,8050,826
|
|
20241111,114200,1044100110,8070,8080,8080,8070,68
|
|
20241111,114100,1043551300,8070,8070,8070,8070,39
|
|
20241111,114000,1043236570,8080,8080,8080,8080,5
|
|
20241111,113900,1043196170,8070,8080,8080,8060,462
|
|
20241111,113800,1039468180,8060,8060,8060,8060,1
|
|
20241111,113700,1039460120,8050,8070,8070,8050,176
|
|
20241111,113600,1038043020,8070,8080,8080,8070,55
|
|
20241111,113500,1037599120,8060,8060,8080,8060,828
|
|
20241111,113400,1030924840,8080,8080,8080,8080,1
|
|
20241111,113300,1030916760,8050,8050,8080,8050,230
|
|
20241111,113200,1029065110,8050,8050,8050,8050,0
|
|
20241111,113100,1029065110,8050,8050,8050,8050,447
|
|
20241111,113000,1025466760,8050,8080,8080,8050,177
|
|
20241111,112900,1024040530,8050,8080,8080,8050,1103
|
|
20241111,112800,1015150500,8080,8080,8080,8080,10
|
|
20241111,112700,1015069700,8050,8080,8080,8050,7
|
|
20241111,112600,1015013170,8030,8060,8060,8030,2029
|
|
20241111,112500,998699940,8070,8070,8070,8070,34
|
|
20241111,112400,998425560,8060,8080,8080,8060,1529
|
|
20241111,112300,986071820,8080,8060,8080,8060,2037
|
|
20241111,112200,969616250,8060,8060,8060,8060,233
|
|
20241111,112100,967738270,8050,8050,8050,8050,15
|
|
20241111,112000,967617520,8060,8050,8060,8050,1945
|
|
20241111,111900,951941300,8050,8050,8050,8050,65
|
|
20241111,111800,951418050,8050,8050,8050,8050,15
|
|
20241111,111700,951297300,8050,8050,8050,8050,2
|
|
20241111,111600,951281200,8030,8030,8030,8030,37
|
|
20241111,111500,950984090,8050,8050,8050,8040,436
|
|
20241111,111400,947478400,8050,8060,8060,8050,19
|
|
20241111,111300,947325360,8060,8050,8060,8050,62
|
|
20241111,111200,946825900,8050,8050,8050,8050,34
|
|
20241111,111100,946552200,8050,8040,8050,8010,421
|
|
20241111,111000,943167700,8040,8040,8040,8040,1
|
|
20241111,110900,943159660,8010,8050,8050,8000,3664
|
|
20241111,110800,913798500,8050,8030,8060,8010,532
|
|
20241111,110700,909525520,8060,8060,8060,8060,8
|
|
20241111,110600,909461040,8060,8030,8080,8010,1103
|
|
20241111,110500,900610270,8020,8020,8020,8020,0
|
|
20241111,110400,900610270,8020,8010,8050,8010,10432
|
|
20241111,110300,817049540,8010,8010,8010,8010,896
|
|
20241111,110200,809872580,8010,8010,8010,8000,72
|
|
20241111,110100,809295900,8000,8010,8010,8000,3676
|
|
20241111,110000,779867620,8010,8020,8030,8000,2612
|
|
20241111,105900,758938470,8030,8060,8060,8030,3106
|
|
20241111,105800,733961250,8050,8060,8060,8050,673
|
|
20241111,105700,728542670,8060,8070,8070,8060,1405
|
|
20241111,105600,717217750,8070,8090,8090,8070,184
|
|
20241111,105500,715731870,8070,8100,8100,8070,4374
|
|
20241111,105400,680364600,8100,8110,8110,8100,3352
|
|
20241111,105300,653213200,8110,8130,8130,8110,3
|
|
20241111,105200,653188850,8130,8130,8130,8130,26
|
|
20241111,105100,652977470,8140,8140,8140,8140,0
|
|
20241111,105000,652977470,8140,8100,8140,8100,356
|
|
20241111,104900,650082870,8100,8100,8100,8100,609
|
|
20241111,104800,645149970,8100,8100,8100,8090,1477
|
|
20241111,104700,633195940,8100,8100,8100,8100,63
|
|
20241111,104600,632685640,8100,8090,8100,8090,185
|
|
20241111,104500,631188980,8100,8100,8100,8100,494
|
|
20241111,104400,627187580,8100,8100,8100,8100,210
|
|
20241111,104300,625486580,8100,8110,8110,8080,5860
|
|
20241111,104200,578020900,8110,8120,8130,8110,2035
|
|
20241111,104100,561502020,8130,8130,8130,8130,205
|
|
20241111,104000,559835370,8140,8130,8140,8130,245
|
|
20241111,103900,557843500,8130,8150,8150,8130,3051
|
|
20241111,103800,533014160,8150,8180,8180,8150,2151
|
|
20241111,103700,515466770,8180,8180,8180,8180,5
|
|
20241111,103600,515425870,8170,8170,8170,8170,46
|
|
20241111,103500,515050050,8170,8160,8170,8160,328
|
|
20241111,103400,512370570,8160,8180,8180,8160,812
|
|
20241111,103300,505743650,8170,8180,8180,8170,282
|
|
20241111,103200,503439690,8180,8180,8180,8170,151
|
|
20241111,103100,502204910,8160,8160,8160,8160,16
|
|
20241111,103000,502074350,8160,8160,8170,8160,899
|
|
20241111,102900,494737510,8150,8170,8170,8150,3366
|
|
20241111,102800,467264630,8180,8200,8200,8180,1950
|
|
20241111,102700,451305290,8190,8200,8200,8190,455
|
|
20241111,102600,447574390,8190,8190,8190,8190,30
|
|
20241111,102500,447328690,8190,8190,8190,8190,0
|
|
20241111,102400,447328690,8190,8190,8190,8190,16
|
|
20241111,102300,447197650,8190,8190,8190,8190,13
|
|
20241111,102200,447091180,8190,8190,8190,8190,104
|
|
20241111,102100,446239420,8190,8200,8210,8190,46
|
|
20241111,102000,445862240,8200,8200,8200,8200,16
|
|
20241111,101900,445731040,8200,8200,8200,8200,7
|
|
20241111,101800,445673640,8220,8220,8220,8220,2
|
|
20241111,101700,445657200,8190,8200,8200,8190,2
|
|
20241111,101600,445640810,8190,8190,8190,8190,1
|
|
20241111,101500,445632620,8190,8220,8220,8190,21
|
|
20241111,101400,445460030,8220,8220,8220,8220,123
|
|
20241111,101300,444448970,8220,8220,8220,8220,25
|
|
20241111,101200,444243470,8200,8220,8220,8200,9
|
|
20241111,101100,444169610,8200,8200,8200,8200,276
|
|
20241111,101000,441906410,8200,8190,8200,8170,95
|
|
20241111,100900,441128850,8190,8190,8190,8190,0
|
|
20241111,100800,441128850,8190,8190,8200,8190,106
|
|
20241111,100700,440260700,8180,8160,8180,8160,792
|
|
20241111,100600,433789210,8160,8160,8160,8160,1
|
|
20241111,100500,433781050,8160,8160,8170,8160,169
|
|
20241111,100400,432401830,8170,8170,8170,8170,5
|
|
20241111,100300,432360980,8160,8160,8160,8160,692
|
|
20241111,100200,426714260,8150,8150,8150,8150,156
|
|
20241111,100100,425442860,8150,8150,8150,8150,57
|
|
20241111,100000,424978310,8150,8170,8170,8150,712
|
|
20241111,095900,419168420,8170,8170,8170,8170,51
|
|
20241111,095800,418751750,8170,8140,8170,8140,132
|
|
20241111,095700,417676910,8140,8170,8170,8140,541
|
|
20241111,095600,413272620,8170,8150,8170,8150,1134
|
|
20241111,095500,404023880,8150,8160,8160,8150,198
|
|
20241111,095400,402409160,8170,8170,8170,8170,9
|
|
20241111,095300,402335630,8170,8160,8170,8150,577
|
|
20241111,095200,397622840,8160,8160,8160,8160,50
|
|
20241111,095100,397214840,8160,8160,8160,8140,1198
|
|
20241111,095000,387455860,8160,8160,8160,8160,52
|
|
20241111,094900,387031540,8170,8170,8170,8170,12
|
|
20241111,094800,386933500,8170,8170,8170,8150,304
|
|
20241111,094700,384449860,8140,8130,8140,8130,306
|
|
20241111,094600,381960190,8130,8140,8140,8130,42
|
|
20241111,094500,381618540,8130,8130,8130,8130,6
|
|
20241111,094400,381569760,8130,8170,8170,8130,1174
|
|
20241111,094300,372011430,8140,8140,8140,8140,683
|
|
20241111,094200,366451810,8140,8180,8180,8140,2310
|
|
20241111,094100,347614100,8180,8190,8190,8160,240
|
|
20241111,094000,345649130,8190,8190,8190,8160,524
|
|
20241111,093900,341372630,8160,8180,8180,8160,629
|
|
20241111,093800,336227430,8150,8210,8210,8150,2306
|
|
20241111,093700,317430560,8160,8170,8170,8160,315
|
|
20241111,093600,314859050,8170,8170,8220,8170,331
|
|
20241111,093500,312154730,8160,8160,8160,8160,479
|
|
20241111,093400,308246090,8170,8170,8170,8170,1
|
|
20241111,093300,308237920,8150,8170,8170,8150,2958
|
|
20241111,093200,284105490,8170,8190,8190,8170,3480
|
|
20241111,093100,255655660,8190,8190,8190,8180,488
|
|
20241111,093000,251659230,8180,8180,8180,8180,100
|
|
20241111,092900,250841230,8180,8220,8220,8180,4245
|
|
20241111,092800,216083470,8200,8200,8200,8200,81
|
|
20241111,092700,215419270,8200,8200,8200,8200,66
|
|
20241111,092600,214878070,8200,8200,8200,8200,958
|
|
20241111,092500,207022470,8200,8190,8200,8190,2
|
|
20241111,092400,207006080,8190,8190,8200,8190,878
|
|
20241111,092300,199812700,8200,8200,8200,8190,451
|
|
20241111,092200,196114800,8200,8210,8210,8200,795
|
|
20241111,092100,189593660,8230,8220,8230,8220,443
|
|
20241111,092000,185947850,8200,8220,8220,8200,400
|
|
20241111,091900,182663690,8220,8210,8220,8200,305
|
|
20241111,091800,180162280,8210,8230,8230,8200,252
|
|
20241111,091700,178093510,8230,8230,8230,8210,55
|
|
20241111,091600,177641400,8230,8200,8230,8200,1469
|
|
20241111,091500,165590400,8200,8220,8230,8200,576
|
|
20241111,091400,160857600,8220,8210,8220,8180,1636
|
|
20241111,091300,147437900,8210,8230,8230,8210,1641
|
|
20241111,091200,133952250,8240,8230,8240,8220,3828
|
|
20241111,091100,102437620,8240,8260,8260,8240,684
|
|
20241111,091000,96801370,8260,8260,8270,8240,1393
|
|
20241111,090900,85305460,8260,8270,8280,8250,1379
|
|
20241111,090800,73912380,8280,8280,8280,8280,1108
|
|
20241111,090700,64738140,8290,8300,8300,8290,706
|
|
20241111,090600,58885160,8300,8300,8310,8290,512
|
|
20241111,090500,54635290,8300,8330,8330,8290,2885
|
|
20241111,090400,30674740,8350,8350,8350,8350,50
|
|
20241111,090300,30257240,8350,8340,8350,8330,689
|
|
20241111,090200,24512520,8410,8340,8410,8340,542
|
|
20241111,090100,19990070,8340,8330,8340,8320,1653
|
|
20241111,090000,6231670,8340,8380,8380,8330,736
|