652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,194900,1605090030,8000,8000,8000,8000,3350
|
|
20241107,194800,1605090030,8000,8000,8000,8000,0
|
|
20241107,194700,1605090030,8000,8000,8000,8000,0
|
|
20241107,194600,1605090030,8000,8000,8000,8000,0
|
|
20241107,194500,1605090030,8000,8000,8000,8000,0
|
|
20241107,194400,1605090030,8000,8000,8000,8000,0
|
|
20241107,194300,1605090030,8000,8000,8000,8000,0
|
|
20241107,194200,1605090030,8000,8000,8000,8000,0
|
|
20241107,194100,1605090030,8000,8000,8000,8000,0
|
|
20241107,194000,1605090030,8000,8000,8000,8000,0
|
|
20241107,193900,1605090030,8000,8000,8000,8000,0
|
|
20241107,193800,1605090030,8000,8000,8000,8000,0
|
|
20241107,193700,1605090030,8000,8000,8000,8000,0
|
|
20241107,193600,1605090030,8000,8000,8000,8000,0
|
|
20241107,193500,1605090030,8000,8000,8000,8000,0
|
|
20241107,193400,1605090030,8000,8000,8000,8000,0
|
|
20241107,193300,1605090030,8000,8000,8000,8000,0
|
|
20241107,193200,1605090030,8000,8000,8000,8000,0
|
|
20241107,193100,1605090030,8000,8000,8000,8000,0
|
|
20241107,193000,1605090030,8000,8000,8000,8000,0
|
|
20241107,192900,1605090030,8000,8000,8000,8000,0
|
|
20241107,192800,1605090030,8000,8000,8000,8000,0
|
|
20241107,192700,1605090030,8000,8000,8000,8000,0
|
|
20241107,192600,1605090030,8000,8000,8000,8000,0
|
|
20241107,192500,1605090030,8000,8000,8000,8000,0
|
|
20241107,192400,1605090030,8000,8000,8000,8000,0
|
|
20241107,192300,1605090030,8000,8000,8000,8000,0
|
|
20241107,192200,1605090030,8000,8000,8000,8000,0
|
|
20241107,192100,1605090030,8000,8000,8000,8000,0
|
|
20241107,192000,1605090030,8000,8000,8000,8000,0
|
|
20241107,191900,1605090030,8000,8000,8000,8000,3350
|
|
20241107,191800,1605090030,8000,8000,8000,8000,0
|
|
20241107,191700,1605090030,8000,8000,8000,8000,0
|
|
20241107,191600,1605090030,8000,8000,8000,8000,0
|
|
20241107,191500,1605090030,8000,8000,8000,8000,0
|
|
20241107,191400,1605090030,8000,8000,8000,8000,0
|
|
20241107,191300,1605090030,8000,8000,8000,8000,0
|
|
20241107,191200,1605090030,8000,8000,8000,8000,0
|
|
20241107,191100,1605090030,8000,8000,8000,8000,0
|
|
20241107,191000,1605090030,8000,8000,8000,8000,0
|
|
20241107,190900,1605090030,8000,8000,8000,8000,0
|
|
20241107,190800,1605090030,8000,8000,8000,8000,0
|
|
20241107,190700,1605090030,8000,8000,8000,8000,0
|
|
20241107,190600,1605090030,8000,8000,8000,8000,0
|
|
20241107,190500,1605090030,8000,8000,8000,8000,0
|
|
20241107,190400,1605090030,8000,8000,8000,8000,0
|
|
20241107,190300,1605090030,8000,8000,8000,8000,0
|
|
20241107,190200,1605090030,8000,8000,8000,8000,0
|
|
20241107,190100,1605090030,8000,8000,8000,8000,0
|
|
20241107,190000,1605090030,8000,8000,8000,8000,0
|
|
20241107,185900,1605090030,8000,8000,8000,8000,0
|
|
20241107,185800,1605090030,8000,8000,8000,8000,0
|
|
20241107,185700,1605090030,8000,8000,8000,8000,0
|
|
20241107,185600,1605090030,8000,8000,8000,8000,0
|
|
20241107,185500,1605090030,8000,8000,8000,8000,0
|
|
20241107,185400,1605090030,8000,8000,8000,8000,0
|
|
20241107,185300,1605090030,8000,8000,8000,8000,0
|
|
20241107,185200,1605090030,8000,8000,8000,8000,0
|
|
20241107,185100,1605090030,8000,8000,8000,8000,0
|
|
20241107,185000,1605090030,8000,8000,8000,8000,0
|
|
20241107,184900,1605090030,8000,8000,8000,8000,3350
|
|
20241107,184800,1605090030,8000,8000,8000,8000,0
|
|
20241107,184700,1605090030,8000,8000,8000,8000,0
|
|
20241107,184600,1605090030,8000,8000,8000,8000,0
|
|
20241107,184500,1605090030,8000,8000,8000,8000,0
|
|
20241107,184400,1605090030,8000,8000,8000,8000,0
|
|
20241107,184300,1605090030,8000,8000,8000,8000,0
|
|
20241107,184200,1605090030,8000,8000,8000,8000,0
|
|
20241107,184100,1605090030,8000,8000,8000,8000,0
|
|
20241107,184000,1605090030,8000,8000,8000,8000,0
|
|
20241107,183900,1605090030,8000,8000,8000,8000,0
|
|
20241107,183800,1605090030,8000,8000,8000,8000,0
|
|
20241107,183700,1605090030,8000,8000,8000,8000,0
|
|
20241107,183600,1605090030,8000,8000,8000,8000,0
|
|
20241107,183500,1605090030,8000,8000,8000,8000,0
|
|
20241107,183400,1605090030,8000,8000,8000,8000,0
|
|
20241107,183300,1605090030,8000,8000,8000,8000,0
|
|
20241107,183200,1605090030,8000,8000,8000,8000,0
|
|
20241107,183100,1605090030,8000,8000,8000,8000,0
|
|
20241107,183000,1605090030,8000,8000,8000,8000,0
|
|
20241107,182900,1605090030,8000,8000,8000,8000,0
|
|
20241107,182800,1605090030,8000,8000,8000,8000,0
|
|
20241107,182700,1605090030,8000,8000,8000,8000,0
|
|
20241107,182600,1605090030,8000,8000,8000,8000,0
|
|
20241107,182500,1605090030,8000,8000,8000,8000,0
|
|
20241107,182400,1605090030,8000,8000,8000,8000,0
|
|
20241107,182300,1605090030,8000,8000,8000,8000,0
|
|
20241107,182200,1605090030,8000,8000,8000,8000,0
|
|
20241107,182100,1605090030,8000,8000,8000,8000,0
|
|
20241107,182000,1605090030,8000,8000,8000,8000,0
|
|
20241107,181900,1605090030,8000,8000,8000,8000,3350
|
|
20241107,181800,1605090030,8000,8000,8000,8000,0
|
|
20241107,181700,1605090030,8000,8000,8000,8000,0
|
|
20241107,181600,1605090030,8000,8000,8000,8000,0
|
|
20241107,181500,1605090030,8000,8000,8000,8000,0
|
|
20241107,181400,1605090030,8000,8000,8000,8000,0
|
|
20241107,181300,1605090030,8000,8000,8000,8000,0
|
|
20241107,181200,1605090030,8000,8000,8000,8000,0
|
|
20241107,181100,1605090030,8000,8000,8000,8000,0
|
|
20241107,181000,1605090030,8000,8000,8000,8000,0
|
|
20241107,180900,1605090030,8000,8000,8000,8000,0
|
|
20241107,180800,1605090030,8000,8000,8000,8000,0
|
|
20241107,180700,1605090030,8000,8000,8000,8000,0
|
|
20241107,180600,1605090030,8000,8000,8000,8000,0
|
|
20241107,180500,1605090030,8000,8000,8000,8000,0
|
|
20241107,180400,1605090030,8000,8000,8000,8000,0
|
|
20241107,180300,1605090030,8000,8000,8000,8000,0
|
|
20241107,180200,1605090030,8000,8000,8000,8000,0
|
|
20241107,180100,1605090030,8000,8000,8000,8000,0
|
|
20241107,180000,1605090030,8000,8000,8000,8000,0
|
|
20241107,175900,1605090030,8000,8000,8000,8000,0
|
|
20241107,175800,1605090030,8000,8000,8000,8000,0
|
|
20241107,175700,1605090030,8000,8000,8000,8000,0
|
|
20241107,175600,1605090030,8000,8000,8000,8000,0
|
|
20241107,175500,1605090030,8000,8000,8000,8000,0
|
|
20241107,175400,1605090030,8000,8000,8000,8000,0
|
|
20241107,175300,1605090030,8000,8000,8000,8000,0
|
|
20241107,175200,1605090030,8000,8000,8000,8000,0
|
|
20241107,175100,1605090030,8000,8000,8000,8000,0
|
|
20241107,175000,1605090030,8000,8000,8000,8000,0
|
|
20241107,174900,1605090030,8000,8000,8000,8000,3350
|
|
20241107,174800,1605090030,8000,8000,8000,8000,0
|
|
20241107,174700,1605090030,8000,8000,8000,8000,0
|
|
20241107,174600,1605090030,8000,8000,8000,8000,0
|
|
20241107,174500,1605090030,8000,8000,8000,8000,0
|
|
20241107,174400,1605090030,8000,8000,8000,8000,0
|
|
20241107,174300,1605090030,8000,8000,8000,8000,0
|
|
20241107,174200,1605090030,8000,8000,8000,8000,0
|
|
20241107,174100,1605090030,8000,8000,8000,8000,0
|
|
20241107,174000,1605090030,8000,8000,8000,8000,0
|
|
20241107,173900,1605090030,8000,8000,8000,8000,0
|
|
20241107,173800,1605090030,8000,8000,8000,8000,0
|
|
20241107,173700,1605090030,8000,8000,8000,8000,0
|
|
20241107,173600,1605090030,8000,8000,8000,8000,0
|
|
20241107,173500,1605090030,8000,8000,8000,8000,0
|
|
20241107,173400,1605090030,8000,8000,8000,8000,0
|
|
20241107,173300,1605090030,8000,8000,8000,8000,0
|
|
20241107,173200,1605090030,8000,8000,8000,8000,0
|
|
20241107,173100,1605090030,8000,8000,8000,8000,0
|
|
20241107,173000,1605090030,8000,8000,8000,8000,0
|
|
20241107,172900,1605090030,8000,8000,8000,8000,0
|
|
20241107,172800,1605090030,8000,8000,8000,8000,0
|
|
20241107,172700,1605090030,8000,8000,8000,8000,0
|
|
20241107,172600,1605090030,8000,8000,8000,8000,0
|
|
20241107,172500,1605090030,8000,8000,8000,8000,0
|
|
20241107,172400,1605090030,8000,8000,8000,8000,0
|
|
20241107,172300,1605090030,8000,8000,8000,8000,0
|
|
20241107,172200,1605090030,8000,8000,8000,8000,0
|
|
20241107,172100,1605090030,8000,8000,8000,8000,0
|
|
20241107,172000,1605090030,8000,8000,8000,8000,0
|
|
20241107,171900,1605090030,8000,8000,8000,8000,3350
|
|
20241107,171800,1605090030,8000,8000,8000,8000,0
|
|
20241107,171700,1605090030,8000,8000,8000,8000,0
|
|
20241107,171600,1605090030,8000,8000,8000,8000,0
|
|
20241107,171500,1605090030,8000,8000,8000,8000,0
|
|
20241107,171400,1605090030,8000,8000,8000,8000,0
|
|
20241107,171300,1605090030,8000,8000,8000,8000,0
|
|
20241107,171200,1605090030,8000,8000,8000,8000,0
|
|
20241107,171100,1605090030,8000,8000,8000,8000,0
|
|
20241107,171000,1605090030,8000,8000,8000,8000,0
|
|
20241107,170900,1605090030,8000,8000,8000,8000,0
|
|
20241107,170800,1605090030,8000,8000,8000,8000,0
|
|
20241107,170700,1605090030,8000,8000,8000,8000,0
|
|
20241107,170600,1605090030,8000,8000,8000,8000,0
|
|
20241107,170500,1605090030,8000,8000,8000,8000,0
|
|
20241107,170400,1605090030,8000,8000,8000,8000,0
|
|
20241107,170300,1605090030,8000,8000,8000,8000,0
|
|
20241107,170200,1605090030,8000,8000,8000,8000,0
|
|
20241107,170100,1605090030,8000,8000,8000,8000,0
|
|
20241107,170000,1605090030,8000,8000,8000,8000,0
|
|
20241107,165900,1605090030,8000,8000,8000,8000,0
|
|
20241107,165800,1605090030,8000,8000,8000,8000,0
|
|
20241107,165700,1605090030,8000,8000,8000,8000,0
|
|
20241107,165600,1605090030,8000,8000,8000,8000,0
|
|
20241107,165500,1605090030,8000,8000,8000,8000,0
|
|
20241107,165400,1605090030,8000,8000,8000,8000,0
|
|
20241107,165300,1605090030,8000,8000,8000,8000,0
|
|
20241107,165200,1605090030,8000,8000,8000,8000,0
|
|
20241107,165100,1605090030,8000,8000,8000,8000,0
|
|
20241107,165000,1605090030,8000,8000,8000,8000,0
|
|
20241107,164900,1605090030,8000,8000,8000,8000,3350
|
|
20241107,164800,1605090030,8000,8000,8000,8000,0
|
|
20241107,164700,1605090030,8000,8000,8000,8000,0
|
|
20241107,164600,1605090030,8000,8000,8000,8000,0
|
|
20241107,164500,1605090030,8000,8000,8000,8000,0
|
|
20241107,164400,1605090030,8000,8000,8000,8000,0
|
|
20241107,164300,1605090030,8000,8000,8000,8000,0
|
|
20241107,164200,1605090030,8000,8000,8000,8000,0
|
|
20241107,164100,1605090030,8000,8000,8000,8000,0
|
|
20241107,164000,1605090030,8000,8000,8000,8000,0
|
|
20241107,163900,1605090030,8000,8000,8000,8000,0
|
|
20241107,163800,1605090030,8000,8000,8000,8000,0
|
|
20241107,163700,1605090030,8000,8000,8000,8000,0
|
|
20241107,163600,1605090030,8000,8000,8000,8000,0
|
|
20241107,163500,1605090030,8000,8000,8000,8000,0
|
|
20241107,163400,1605090030,8000,8000,8000,8000,0
|
|
20241107,163300,1605090030,8000,8000,8000,8000,0
|
|
20241107,163200,1605090030,8000,8000,8000,8000,0
|
|
20241107,163100,1605090030,8000,8000,8000,8000,0
|
|
20241107,163000,1605090030,8000,8000,8000,8000,0
|
|
20241107,162900,1605090030,8000,8000,8000,8000,0
|
|
20241107,162800,1605090030,8000,8000,8000,8000,0
|
|
20241107,162700,1605090030,8000,8000,8000,8000,0
|
|
20241107,162600,1605090030,8000,8000,8000,8000,0
|
|
20241107,162500,1605090030,8000,8000,8000,8000,0
|
|
20241107,162400,1605090030,8000,8000,8000,8000,0
|
|
20241107,162300,1605090030,8000,8000,8000,8000,0
|
|
20241107,162200,1605090030,8000,8000,8000,8000,0
|
|
20241107,162100,1605090030,8000,8000,8000,8000,0
|
|
20241107,162000,1605090030,8000,8000,8000,8000,0
|
|
20241107,161900,1605090030,8000,8000,8000,8000,3350
|
|
20241107,161800,1605090030,8000,8000,8000,8000,0
|
|
20241107,161700,1605090030,8000,8000,8000,8000,0
|
|
20241107,161600,1605090030,8000,8000,8000,8000,0
|
|
20241107,161500,1605090030,8000,8000,8000,8000,0
|
|
20241107,161400,1605090030,8000,8000,8000,8000,0
|
|
20241107,161300,1605090030,8000,8000,8000,8000,0
|
|
20241107,161200,1605090030,8000,8000,8000,8000,0
|
|
20241107,161100,1605090030,8000,8000,8000,8000,0
|
|
20241107,161000,1605090030,8000,8000,8000,8000,0
|
|
20241107,160900,1605090030,8000,8000,8000,8000,0
|
|
20241107,160800,1605090030,8000,8000,8000,8000,0
|
|
20241107,160700,1605090030,8000,8000,8000,8000,0
|
|
20241107,160600,1605090030,8000,8000,8000,8000,0
|
|
20241107,160500,1605090030,8000,8000,8000,8000,0
|
|
20241107,160400,1605090030,8000,8000,8000,8000,0
|
|
20241107,160300,1605090030,8000,8000,8000,8000,0
|
|
20241107,160200,1605090030,8000,8000,8000,8000,0
|
|
20241107,160100,1605090030,8000,8000,8000,8000,0
|
|
20241107,160000,1605090030,8000,8000,8000,8000,0
|
|
20241107,155900,1605090030,8000,8000,8000,8000,0
|
|
20241107,155800,1605090030,8000,8000,8000,8000,0
|
|
20241107,155700,1605090030,8000,8000,8000,8000,0
|
|
20241107,155600,1605090030,8000,8000,8000,8000,0
|
|
20241107,155500,1605090030,8000,8000,8000,8000,0
|
|
20241107,155400,1605090030,8000,8000,8000,8000,0
|
|
20241107,155300,1605090030,8000,8000,8000,8000,0
|
|
20241107,155200,1605090030,8000,8000,8000,8000,0
|
|
20241107,155100,1605090030,8000,8000,8000,8000,0
|
|
20241107,155000,1605090030,8000,8000,8000,8000,0
|
|
20241107,154900,1605090030,8000,8000,8000,8000,3350
|
|
20241107,154800,1605090030,8000,8000,8000,8000,0
|
|
20241107,154700,1605090030,8000,8000,8000,8000,0
|
|
20241107,154600,1605090030,8000,8000,8000,8000,0
|
|
20241107,154500,1605090030,8000,8000,8000,8000,0
|
|
20241107,154400,1605090030,8000,8000,8000,8000,0
|
|
20241107,154300,1605090030,8000,8000,8000,8000,0
|
|
20241107,154200,1605090030,8000,8000,8000,8000,0
|
|
20241107,154100,1605090030,8000,8000,8000,8000,0
|
|
20241107,154000,1605090030,8000,8000,8000,8000,0
|
|
20241107,153900,1605090030,8000,8000,8000,8000,0
|
|
20241107,153800,1605090030,8000,8000,8000,8000,0
|
|
20241107,153700,1605090030,8000,8000,8000,8000,0
|
|
20241107,153600,1605090030,8000,8000,8000,8000,0
|
|
20241107,153500,1605090030,8000,8000,8000,8000,0
|
|
20241107,153400,1605090030,8000,8000,8000,8000,0
|
|
20241107,153300,1605090030,8000,8000,8000,8000,0
|
|
20241107,153200,1605090030,8000,8000,8000,8000,0
|
|
20241107,153100,1605090030,8000,8000,8000,8000,0
|
|
20241107,153000,1605090030,8000,8000,8000,8000,3350
|
|
20241107,152900,1578290030,8140,8140,8140,8140,0
|
|
20241107,152800,1578290030,8140,8140,8140,8140,0
|
|
20241107,152700,1578290030,8140,8140,8140,8140,0
|
|
20241107,152600,1578290030,8140,8140,8140,8140,0
|
|
20241107,152500,1578290030,8140,8140,8140,8140,0
|
|
20241107,152400,1578290030,8140,8140,8140,8140,0
|
|
20241107,152300,1578290030,8140,8140,8140,8140,0
|
|
20241107,152200,1578290030,8140,8140,8140,8140,0
|
|
20241107,152100,1578290030,8140,8140,8140,8140,0
|
|
20241107,152000,1578290030,8140,8140,8140,8140,0
|
|
20241107,151900,1578290030,8140,8140,8140,8100,1166
|
|
20241107,151800,1568821470,8100,8130,8140,8100,1914
|
|
20241107,151700,1553299450,8100,8110,8110,8100,1438
|
|
20241107,151600,1541643640,8140,8140,8140,8140,100
|
|
20241107,151500,1540829640,8140,8140,8140,8110,405
|
|
20241107,151400,1537541950,8140,8140,8140,8110,102
|
|
20241107,151300,1536714670,8110,8110,8110,8110,8
|
|
20241107,151200,1536649790,8140,8100,8140,8100,117
|
|
20241107,151100,1535702050,8100,8130,8130,8100,1013
|
|
20241107,151000,1527483750,8140,8170,8170,8140,11
|
|
20241107,150900,1527394070,8170,8170,8170,8170,10
|
|
20241107,150800,1527312370,8120,8160,8170,8110,2025
|
|
20241107,150700,1510818240,8170,8160,8170,8110,2840
|
|
20241107,150600,1487647270,8160,8120,8160,8120,298
|
|
20241107,150500,1485222120,8100,8100,8100,8100,3
|
|
20241107,150400,1485197820,8120,8120,8120,8120,2
|
|
20241107,150300,1485181580,8130,8110,8130,8100,908
|
|
20241107,150200,1477810360,8060,8080,8110,8060,4811
|
|
20241107,150100,1438895340,8080,8080,8080,8050,48
|
|
20241107,150000,1438508880,8040,8070,8080,8030,616
|
|
20241107,145900,1433548760,8040,8050,8060,8020,489
|
|
20241107,145800,1429608590,8030,8050,8050,8020,328
|
|
20241107,145700,1426968790,8030,8030,8050,8010,222
|
|
20241107,145600,1425189910,8040,8040,8040,8010,394
|
|
20241107,145500,1422025590,8020,8020,8020,8020,0
|
|
20241107,145400,1422025590,8020,8020,8020,8020,10
|
|
20241107,145300,1421945390,8050,8010,8060,8010,3554
|
|
20241107,145200,1393342540,8010,8010,8010,8010,0
|
|
20241107,145100,1393342540,8010,8000,8010,8000,101
|
|
20241107,145000,1392534530,8010,8010,8010,8010,0
|
|
20241107,144900,1392534530,8010,8010,8010,8010,0
|
|
20241107,144800,1392534530,8010,8010,8010,8010,1
|
|
20241107,144700,1392526520,8000,8000,8000,8000,44
|
|
20241107,144600,1392174520,8000,8000,8000,7990,83
|
|
20241107,144500,1391511330,7990,7990,7990,7990,0
|
|
20241107,144400,1391511330,7990,7990,7990,7990,0
|
|
20241107,144300,1391511330,7990,7990,7990,7990,0
|
|
20241107,144200,1391511330,7990,8010,8010,7990,2
|
|
20241107,144100,1391495330,8000,8000,8000,8000,0
|
|
20241107,144000,1391495330,8000,8000,8000,8000,0
|
|
20241107,143900,1391495330,8000,8000,8000,8000,324
|
|
20241107,143800,1388903330,7990,7980,8000,7980,138
|
|
20241107,143700,1387799400,8000,8000,8000,8000,0
|
|
20241107,143600,1387799400,8000,8000,8000,8000,0
|
|
20241107,143500,1387799400,8000,8000,8000,8000,0
|
|
20241107,143400,1387799400,8000,8000,8000,8000,25
|
|
20241107,143300,1387599400,8000,7990,8000,7990,45
|
|
20241107,143200,1387239750,7990,7990,7990,7990,8
|
|
20241107,143100,1387175830,7990,7990,7990,7990,206
|
|
20241107,143000,1385529890,8000,8000,8000,8000,0
|
|
20241107,142900,1385529890,8000,7990,8000,7990,451
|
|
20241107,142800,1381923170,7980,7970,7980,7970,57
|
|
20241107,142700,1381468370,7960,7960,7960,7950,640
|
|
20241107,142600,1376374260,7960,7960,7960,7960,25
|
|
20241107,142500,1376175260,7960,7960,7960,7960,61
|
|
20241107,142400,1375689700,7960,7960,7960,7960,39
|
|
20241107,142300,1375379260,7950,7950,7950,7950,2
|
|
20241107,142200,1375363360,7950,7950,7950,7950,3
|
|
20241107,142100,1375339510,7950,7950,7950,7950,71
|
|
20241107,142000,1374775060,7960,7960,7960,7960,689
|
|
20241107,141900,1369290620,7960,7970,7970,7960,812
|
|
20241107,141800,1362827090,7970,7970,7970,7970,0
|
|
20241107,141700,1362827090,7970,7950,7970,7940,23
|
|
20241107,141600,1362644360,7950,7950,7950,7950,100
|
|
20241107,141500,1361849360,7990,7990,7990,7990,5
|
|
20241107,141400,1361809410,7990,7980,7990,7950,612
|
|
20241107,141300,1356935340,7980,8010,8010,7980,1661
|
|
20241107,141200,1343663210,8010,8010,8010,8010,42
|
|
20241107,141100,1343326790,8010,8010,8010,8010,12
|
|
20241107,141000,1343230670,8010,8010,8010,8010,27
|
|
20241107,140900,1343014400,8020,8020,8020,8020,10
|
|
20241107,140800,1342934200,8020,8020,8020,8020,30
|
|
20241107,140700,1342693600,8020,8020,8020,8020,70
|
|
20241107,140600,1342132200,8010,8010,8010,8010,0
|
|
20241107,140500,1342132200,8010,8010,8010,8010,288
|
|
20241107,140400,1339825320,8020,8030,8040,8020,545
|
|
20241107,140300,1335446160,8030,8030,8030,8030,297
|
|
20241107,140200,1333061250,8020,8010,8020,8010,173
|
|
20241107,140100,1331674710,8000,8000,8000,8000,0
|
|
20241107,140000,1331674710,8000,8000,8000,8000,2
|
|
20241107,135900,1331658710,8000,8000,8000,8000,5
|
|
20241107,135800,1331618710,8000,8000,8000,8000,30
|
|
20241107,135700,1331378710,8000,8000,8000,8000,113
|
|
20241107,135600,1330474710,8000,8000,8000,8000,0
|
|
20241107,135500,1330474710,8000,8010,8010,8000,116
|
|
20241107,135400,1329546420,8010,8010,8010,8010,134
|
|
20241107,135300,1328473080,8010,8010,8010,8010,52
|
|
20241107,135200,1328056560,8010,8010,8010,8010,0
|
|
20241107,135100,1328056560,8010,8010,8010,8010,5
|
|
20241107,135000,1328016510,8010,8010,8010,8000,101
|
|
20241107,134900,1327207520,8010,8010,8010,8010,1
|
|
20241107,134800,1327199510,8000,8000,8000,8000,2
|
|
20241107,134700,1327183510,8000,8000,8030,8000,274
|
|
20241107,134600,1324988470,8000,8000,8000,8000,184
|
|
20241107,134500,1323516470,8000,8000,8000,8000,114
|
|
20241107,134400,1322604470,7970,7970,7970,7970,0
|
|
20241107,134300,1322604470,7970,7990,7990,7970,436
|
|
20241107,134200,1319123190,8030,8030,8030,8030,0
|
|
20241107,134100,1319123190,8030,8030,8030,8030,0
|
|
20241107,134000,1319123190,8030,8000,8030,8000,327
|
|
20241107,133900,1316502550,8000,8010,8010,8000,83
|
|
20241107,133800,1315838500,8010,7980,8010,7980,548
|
|
20241107,133700,1311454000,7990,8000,8010,7990,329
|
|
20241107,133600,1308821230,8000,8000,8000,8000,495
|
|
20241107,133500,1304861230,8000,8000,8000,8000,0
|
|
20241107,133400,1304861230,8000,8010,8010,8000,259
|
|
20241107,133300,1302788930,8000,8010,8010,8000,125
|
|
20241107,133200,1301788810,8010,8000,8010,8000,62
|
|
20241107,133100,1301292490,8000,7990,8000,7990,224
|
|
20241107,133000,1299500520,7990,7990,7990,7990,0
|
|
20241107,132900,1299500520,7990,7990,7990,7990,1
|
|
20241107,132800,1299492530,7990,7990,7990,7990,1
|
|
20241107,132700,1299484540,7990,7990,7990,7990,0
|
|
20241107,132600,1299484540,7990,7990,7990,7990,2
|
|
20241107,132500,1299468560,7980,7980,7980,7980,0
|
|
20241107,132400,1299468560,7980,7980,7980,7980,2
|
|
20241107,132300,1299452600,7980,7980,7980,7980,5
|
|
20241107,132200,1299412700,7980,7980,7980,7980,2
|
|
20241107,132100,1299396740,7980,7980,7980,7980,1
|
|
20241107,132000,1299388760,8000,8000,8000,8000,0
|
|
20241107,131900,1299388760,8000,8000,8000,8000,224
|
|
20241107,131800,1297596760,8000,8020,8020,8000,4
|
|
20241107,131700,1297564720,8020,8020,8020,8020,88
|
|
20241107,131600,1296858960,8010,8000,8010,8000,1248
|
|
20241107,131500,1286862500,8010,8000,8010,8000,70
|
|
20241107,131400,1286302440,8000,7990,8000,7970,3550
|
|
20241107,131300,1257949320,8000,7960,8000,7960,925
|
|
20241107,131200,1250578030,7960,7960,7960,7960,3
|
|
20241107,131100,1250554150,7960,7940,7960,7940,1054
|
|
20241107,131000,1242185370,7970,7970,7970,7970,0
|
|
20241107,130900,1242185370,7970,7970,7970,7940,468
|
|
20241107,130800,1238466750,7970,7970,7970,7970,280
|
|
20241107,130700,1236235150,7970,7970,7970,7970,0
|
|
20241107,130600,1236235150,7970,7970,7970,7970,0
|
|
20241107,130500,1236235150,7970,7960,7970,7960,8
|
|
20241107,130400,1236171450,7970,7940,7970,7940,61
|
|
20241107,130300,1235686600,7930,7930,7930,7930,1
|
|
20241107,130200,1235678670,7930,7900,7930,7900,1478
|
|
20241107,130100,1223993760,7900,7890,7900,7890,125
|
|
20241107,130000,1223007500,7890,7890,7890,7890,3
|
|
20241107,125900,1222983830,7910,7910,7910,7910,0
|
|
20241107,125800,1222983830,7910,7910,7910,7910,1
|
|
20241107,125700,1222975920,7910,7910,7910,7910,0
|
|
20241107,125600,1222975920,7910,7900,7910,7900,39
|
|
20241107,125500,1222667810,7890,7890,7890,7890,0
|
|
20241107,125400,1222667810,7890,7890,7890,7890,0
|
|
20241107,125300,1222667810,7890,7890,7890,7890,140
|
|
20241107,125200,1221563210,7890,7880,7890,7880,85
|
|
20241107,125100,1220892590,7880,7880,7880,7880,0
|
|
20241107,125000,1220892590,7880,7930,7930,7880,20
|
|
20241107,124900,1220734230,7860,7910,7910,7860,200
|
|
20241107,124800,1219161710,7950,7910,7950,7910,14
|
|
20241107,124700,1219050900,7950,7930,7950,7930,3
|
|
20241107,124600,1219027090,7900,7900,7900,7900,107
|
|
20241107,124500,1218181790,7950,7950,7950,7950,1
|
|
20241107,124400,1218173840,7900,7880,7900,7880,344
|
|
20241107,124300,1215458120,7850,7850,7850,7850,1
|
|
20241107,124200,1215450270,7880,7880,7880,7880,1
|
|
20241107,124100,1215442390,7880,7880,7880,7880,67
|
|
20241107,124000,1214914430,7830,7830,7830,7830,200
|
|
20241107,123900,1213348430,7830,7880,7880,7830,701
|
|
20241107,123800,1207849570,7870,7870,7870,7870,102
|
|
20241107,123700,1207046830,7870,7880,7880,7870,58
|
|
20241107,123600,1206589830,7880,7880,7880,7880,2
|
|
20241107,123500,1206574070,7900,7900,7900,7900,0
|
|
20241107,123400,1206574070,7900,7900,7900,7900,0
|
|
20241107,123300,1206574070,7900,7900,7900,7900,0
|
|
20241107,123200,1206574070,7900,7880,7900,7880,500
|
|
20241107,123100,1202627810,7870,7870,7870,7870,0
|
|
20241107,123000,1202627810,7870,7870,7870,7870,1
|
|
20241107,122900,1202619940,7870,7870,7870,7870,1
|
|
20241107,122800,1202612070,7870,7880,7880,7870,572
|
|
20241107,122700,1198110420,7890,7890,7890,7890,1044
|
|
20241107,122600,1189873260,7900,7920,7920,7900,714
|
|
20241107,122500,1184230110,7920,7920,7920,7920,12
|
|
20241107,122400,1184135070,7940,7940,7940,7930,325
|
|
20241107,122300,1181557680,7930,7930,7930,7930,255
|
|
20241107,122200,1179535530,7960,7960,7960,7960,0
|
|
20241107,122100,1179535530,7960,7960,7960,7960,20
|
|
20241107,122000,1179376330,7970,7970,7970,7970,100
|
|
20241107,121900,1178579330,7940,7930,7940,7930,240
|
|
20241107,121800,1176676030,7920,7920,7920,7920,0
|
|
20241107,121700,1176676030,7920,7950,7950,7920,11
|
|
20241107,121600,1176588610,7970,7970,7970,7970,0
|
|
20241107,121500,1176588610,7970,7970,7970,7970,500
|
|
20241107,121400,1172603610,7970,7950,7970,7950,329
|
|
20241107,121300,1169984800,7920,7920,7920,7920,0
|
|
20241107,121200,1169984800,7920,7920,7920,7920,0
|
|
20241107,121100,1169984800,7920,7920,7920,7920,113
|
|
20241107,121000,1169089840,7950,7950,7950,7950,12
|
|
20241107,120900,1168994440,7920,7920,7920,7920,66
|
|
20241107,120800,1168471720,7910,7910,7910,7910,71
|
|
20241107,120700,1167910110,7910,7910,7910,7910,0
|
|
20241107,120600,1167910110,7910,7900,7910,7900,204
|
|
20241107,120500,1166298440,7890,7890,7890,7890,57
|
|
20241107,120400,1165848710,7890,7900,7900,7890,2
|
|
20241107,120300,1165832920,7900,7900,7900,7900,50
|
|
20241107,120200,1165437920,7900,7900,7900,7900,0
|
|
20241107,120100,1165437920,7900,7900,7900,7900,50
|
|
20241107,120000,1165042920,7870,7870,7870,7870,0
|
|
20241107,115900,1165042920,7870,7870,7870,7870,0
|
|
20241107,115800,1165042920,7870,7870,7870,7870,108
|
|
20241107,115700,1164192960,7860,7870,7870,7860,782
|
|
20241107,115600,1158045430,7870,7870,7870,7870,109
|
|
20241107,115500,1157187600,7860,7860,7860,7860,0
|
|
20241107,115400,1157187600,7860,7860,7860,7860,0
|
|
20241107,115300,1157187600,7860,7860,7860,7860,15
|
|
20241107,115200,1157069700,7860,7860,7860,7860,1
|
|
20241107,115100,1157061840,7900,7880,7900,7870,67
|
|
20241107,115000,1156533040,7890,7890,7890,7890,0
|
|
20241107,114900,1156533040,7890,7880,7890,7880,16
|
|
20241107,114800,1156406820,7880,7880,7880,7880,87
|
|
20241107,114700,1155721260,7880,7890,7890,7880,30
|
|
20241107,114600,1155484740,7890,7890,7890,7890,11
|
|
20241107,114500,1155397950,7890,7900,7900,7890,190
|
|
20241107,114400,1153898350,7900,7900,7900,7900,50
|
|
20241107,114300,1153503350,7890,7900,7900,7890,10
|
|
20241107,114200,1153424390,7900,7910,7910,7900,42
|
|
20241107,114100,1153092570,7910,7910,7910,7910,0
|
|
20241107,114000,1153092570,7910,7910,7910,7910,1
|
|
20241107,113900,1153084660,7910,7910,7910,7910,0
|
|
20241107,113800,1153084660,7910,7910,7910,7910,0
|
|
20241107,113700,1153084660,7910,7910,7910,7910,0
|
|
20241107,113600,1153084660,7910,7910,7910,7910,2
|
|
20241107,113500,1153068840,7910,7910,7910,7910,1
|
|
20241107,113400,1153060930,7910,7910,7910,7910,0
|
|
20241107,113300,1153060930,7910,7910,7910,7910,0
|
|
20241107,113200,1153060930,7910,7890,7910,7890,74
|
|
20241107,113100,1152477050,7890,7890,7890,7890,0
|
|
20241107,113000,1152477050,7890,7890,7890,7890,2
|
|
20241107,112900,1152461270,7880,7880,7880,7880,0
|
|
20241107,112800,1152461270,7880,7880,7880,7880,0
|
|
20241107,112700,1152461270,7880,7870,7880,7870,138
|
|
20241107,112600,1151374700,7870,7850,7870,7850,516
|
|
20241107,112500,1147319500,7860,7850,7860,7850,112
|
|
20241107,112400,1146439300,7840,7850,7850,7840,446
|
|
20241107,112300,1142940330,7860,7850,7860,7850,1005
|
|
20241107,112200,1135043430,7850,7860,7860,7850,1554
|
|
20241107,112100,1122843280,7870,7930,7930,7870,4760
|
|
20241107,112000,1085204830,7920,7950,7950,7920,1566
|
|
20241107,111900,1072788160,7930,7930,7930,7930,0
|
|
20241107,111800,1072788160,7930,7970,7970,7930,757
|
|
20241107,111700,1066761040,7960,7960,7960,7960,160
|
|
20241107,111600,1065487440,7940,7960,7960,7940,12
|
|
20241107,111500,1065392100,7960,7960,7960,7960,10
|
|
20241107,111400,1065312500,7960,7950,7960,7930,4
|
|
20241107,111300,1065280710,7930,7930,7930,7930,137
|
|
20241107,111200,1064194300,7930,7950,7950,7930,304
|
|
20241107,111100,1061783520,7930,7940,7940,7930,195
|
|
20241107,111000,1060236190,7940,7950,7960,7940,171
|
|
20241107,110900,1058875540,7950,7960,7960,7950,841
|
|
20241107,110800,1052189190,7970,7940,7980,7930,48
|
|
20241107,110700,1051807640,7970,7970,7980,7970,13
|
|
20241107,110600,1051704020,7940,7940,7970,7940,141
|
|
20241107,110500,1050584450,7930,7970,7970,7930,96
|
|
20241107,110400,1049820320,7980,7980,7980,7980,300
|
|
20241107,110300,1047426320,7990,7980,7990,7980,201
|
|
20241107,110200,1045822330,7990,7990,7990,7990,0
|
|
20241107,110100,1045822330,7990,7990,7990,7990,113
|
|
20241107,110000,1044919460,8000,8000,8000,8000,0
|
|
20241107,105900,1044919460,8000,8000,8000,8000,75
|
|
20241107,105800,1044319460,8000,8000,8000,8000,0
|
|
20241107,105700,1044319460,8000,7980,8000,7970,598
|
|
20241107,105600,1039536260,8000,8000,8000,8000,1
|
|
20241107,105500,1039528260,7960,7960,7960,7960,1
|
|
20241107,105400,1039520300,8000,7940,8000,7940,1376
|
|
20241107,105300,1028522960,7950,7950,7950,7950,2
|
|
20241107,105200,1028507060,7990,7950,7990,7950,341
|
|
20241107,105100,1025782870,8000,7970,8000,7970,458
|
|
20241107,105000,1022125460,7980,7980,7980,7980,1
|
|
20241107,104900,1022117480,7970,7970,7970,7970,100
|
|
20241107,104800,1021320480,7970,7970,7980,7960,1577
|
|
20241107,104700,1008753900,7970,7970,7970,7970,6
|
|
20241107,104600,1008706080,7970,7970,7970,7970,6
|
|
20241107,104500,1008658260,8000,8000,8000,8000,17
|
|
20241107,104400,1008522260,8000,8000,8000,8000,10
|
|
20241107,104300,1008442260,8000,8000,8000,8000,0
|
|
20241107,104200,1008442260,8000,8000,8000,8000,125
|
|
20241107,104100,1007442260,8000,7940,8000,7930,833
|
|
20241107,104000,1000805530,7950,7920,7950,7920,397
|
|
20241107,103900,997652780,7920,7920,7920,7920,0
|
|
20241107,103800,997652780,7920,7910,7920,7910,71
|
|
20241107,103700,997091030,7900,7910,7910,7900,127
|
|
20241107,103600,996087720,7930,7930,7930,7930,34
|
|
20241107,103500,995818100,7930,7930,7930,7930,1
|
|
20241107,103400,995810170,7930,7930,7930,7930,17
|
|
20241107,103300,995675360,7940,7920,7940,7920,2021
|
|
20241107,103200,979635070,7920,7820,7920,7820,2602
|
|
20241107,103100,959199300,7810,7780,7810,7780,542
|
|
20241107,103000,954978030,7760,7780,7780,7760,730
|
|
20241107,102900,949299930,7770,7770,7770,7770,0
|
|
20241107,102800,949299930,7770,7820,7820,7770,4737
|
|
20241107,102700,912331460,7820,7850,7850,7820,860
|
|
20241107,102600,905606230,7850,7820,7850,7810,243
|
|
20241107,102500,903704600,7820,7820,7820,7810,427
|
|
20241107,102400,900369670,7820,7820,7820,7820,1750
|
|
20241107,102300,886684670,7810,7820,7820,7810,575
|
|
20241107,102200,882188370,7840,7840,7840,7840,0
|
|
20241107,102100,882188370,7840,7860,7860,7840,895
|
|
20241107,102000,875167560,7860,7850,7860,7850,463
|
|
20241107,101900,871528720,7850,7820,7850,7820,54
|
|
20241107,101800,871105290,7800,7800,7800,7800,0
|
|
20241107,101700,871105290,7800,7800,7800,7800,4
|
|
20241107,101600,871074090,7800,7810,7810,7800,14
|
|
20241107,101500,870964870,7830,7820,7840,7820,911
|
|
20241107,101400,863840440,7820,7800,7820,7800,321
|
|
20241107,101300,861332720,7800,7800,7800,7790,338
|
|
20241107,101200,858698390,7790,7790,7820,7790,773
|
|
20241107,101100,852676170,7790,7800,7820,7790,96
|
|
20241107,101000,851927190,7820,7770,7820,7770,744
|
|
20241107,100900,846140250,7770,7770,7780,7770,223
|
|
20241107,100800,844407340,7780,7770,7780,7770,1661
|
|
20241107,100700,831485290,7770,7780,7780,7770,666
|
|
20241107,100600,826309860,7780,7820,7820,7780,349
|
|
20241107,100500,823589120,7810,7780,7810,7780,230
|
|
20241107,100400,821795820,7770,7770,7770,7770,73
|
|
20241107,100300,821228610,7760,7810,7810,7760,6500
|
|
20241107,100200,770704870,7810,7820,7820,7810,96
|
|
20241107,100100,769954320,7820,7800,7820,7800,301
|
|
20241107,100000,767604150,7790,7790,7800,7790,252
|
|
20241107,095900,765640070,7790,7780,7790,7780,344
|
|
20241107,095800,762963510,7780,7820,7820,7780,581
|
|
20241107,095700,758439870,7780,7800,7800,7780,586
|
|
20241107,095600,753871230,7800,7820,7820,7800,1497
|
|
20241107,095500,742170710,7830,7850,7870,7820,3051
|
|
20241107,095400,718213210,7860,7840,7860,7840,1549
|
|
20241107,095300,706053700,7840,7830,7860,7830,712
|
|
20241107,095200,700475400,7830,7850,7890,7830,1986
|
|
20241107,095100,684896030,7850,7850,7860,7660,16236
|
|
20241107,095000,558940660,7860,7870,7870,7850,588
|
|
20241107,094900,554319950,7870,7890,7900,7870,1245
|
|
20241107,094800,544507690,7880,7940,7940,7880,4339
|
|
20241107,094700,510156470,7940,7940,7950,7940,453
|
|
20241107,094600,506558280,7940,7970,7970,7940,1853
|
|
20241107,094500,491829360,7970,7970,7970,7970,120
|
|
20241107,094400,490872960,7960,7980,7980,7950,3127
|
|
20241107,094300,465939460,7990,8020,8030,7980,6843
|
|
20241107,094200,411221480,8030,8030,8030,8030,1
|
|
20241107,094100,411213450,8030,8020,8030,8010,2047
|
|
20241107,094000,394811070,8020,8020,8020,8010,1521
|
|
20241107,093900,382613260,8020,8030,8030,8020,791
|
|
20241107,093800,376263860,8060,8060,8060,8060,500
|
|
20241107,093700,372233860,8050,8050,8050,8050,822
|
|
20241107,093600,365616760,8060,8050,8060,8050,121
|
|
20241107,093500,364642690,8050,8040,8060,8030,110
|
|
20241107,093400,363757400,8050,8030,8050,8030,378
|
|
20241107,093300,360720940,8030,8040,8040,8030,180
|
|
20241107,093200,359275530,8040,8020,8040,8020,113
|
|
20241107,093100,358367950,8020,8020,8020,8020,2955
|
|
20241107,093000,334668850,8010,8030,8050,8010,1709
|
|
20241107,092900,320967390,8050,8030,8050,8030,148
|
|
20241107,092800,319776950,8030,8030,8030,8030,331
|
|
20241107,092700,317119020,8030,8050,8050,8030,103
|
|
20241107,092600,316289930,8050,8050,8060,8050,630
|
|
20241107,092500,311218320,8050,8050,8050,8040,286
|
|
20241107,092400,308916850,8020,8050,8050,8020,221
|
|
20241107,092300,307143600,8050,8050,8050,8050,1
|
|
20241107,092200,307135550,8020,8070,8070,8020,27
|
|
20241107,092100,306918250,8050,8010,8060,8010,567
|
|
20241107,092000,302352620,8010,8020,8020,8000,808
|
|
20241107,091900,295887790,8000,8020,8020,8000,3407
|
|
20241107,091800,268607470,8010,8040,8040,8010,263
|
|
20241107,091700,266496670,8040,8030,8040,8010,1798
|
|
20241107,091600,252082450,8020,8010,8020,8010,534
|
|
20241107,091500,247804830,8010,8020,8020,8010,336
|
|
20241107,091400,245110250,8020,8050,8060,8020,2049
|
|
20241107,091300,228645670,8050,8010,8050,8000,712
|
|
20241107,091200,222932340,8010,8010,8010,8010,428
|
|
20241107,091100,219504060,8010,8020,8020,8010,799
|
|
20241107,091000,213097930,8020,8030,8030,8000,3925
|
|
20241107,090900,181665600,8030,8050,8060,8010,4396
|
|
20241107,090800,146367170,8050,8060,8060,8040,1053
|
|
20241107,090700,137894780,8080,8070,8090,8060,897
|
|
20241107,090600,130661420,8070,8070,8110,8070,158
|
|
20241107,090500,129386320,8070,8060,8100,8060,2252
|
|
20241107,090400,111196170,8040,8070,8070,8040,1029
|
|
20241107,090300,102908710,8070,8070,8090,8040,2627
|
|
20241107,090200,81735900,8090,8070,8120,8060,539
|
|
20241107,090100,77369280,8090,8060,8090,8030,1243
|
|
20241107,090000,67362640,8060,8160,8160,8050,8285
|