601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,195800,1589237910,8020,8020,8020,8020,2991
|
|
20241114,195700,1589237910,8020,8020,8020,8020,0
|
|
20241114,195600,1589237910,8020,8020,8020,8020,0
|
|
20241114,195500,1589237910,8020,8020,8020,8020,0
|
|
20241114,195400,1589237910,8020,8020,8020,8020,0
|
|
20241114,195300,1589237910,8020,8020,8020,8020,0
|
|
20241114,195200,1589237910,8020,8020,8020,8020,0
|
|
20241114,195100,1589237910,8020,8020,8020,8020,0
|
|
20241114,195000,1589237910,8020,8020,8020,8020,0
|
|
20241114,194900,1589237910,8020,8020,8020,8020,0
|
|
20241114,194800,1589237910,8020,8020,8020,8020,0
|
|
20241114,194700,1589237910,8020,8020,8020,8020,0
|
|
20241114,194600,1589237910,8020,8020,8020,8020,0
|
|
20241114,194500,1589237910,8020,8020,8020,8020,0
|
|
20241114,194400,1589237910,8020,8020,8020,8020,0
|
|
20241114,194300,1589237910,8020,8020,8020,8020,0
|
|
20241114,194200,1589237910,8020,8020,8020,8020,0
|
|
20241114,194100,1589237910,8020,8020,8020,8020,0
|
|
20241114,194000,1589237910,8020,8020,8020,8020,0
|
|
20241114,193900,1589237910,8020,8020,8020,8020,0
|
|
20241114,193800,1589237910,8020,8020,8020,8020,0
|
|
20241114,193700,1589237910,8020,8020,8020,8020,0
|
|
20241114,193600,1589237910,8020,8020,8020,8020,0
|
|
20241114,193500,1589237910,8020,8020,8020,8020,0
|
|
20241114,193400,1589237910,8020,8020,8020,8020,0
|
|
20241114,193300,1589237910,8020,8020,8020,8020,0
|
|
20241114,193200,1589237910,8020,8020,8020,8020,0
|
|
20241114,193100,1589237910,8020,8020,8020,8020,0
|
|
20241114,193000,1589237910,8020,8020,8020,8020,0
|
|
20241114,192900,1589237910,8020,8020,8020,8020,0
|
|
20241114,192800,1589237910,8020,8020,8020,8020,2991
|
|
20241114,192700,1589237910,8020,8020,8020,8020,0
|
|
20241114,192600,1589237910,8020,8020,8020,8020,0
|
|
20241114,192500,1589237910,8020,8020,8020,8020,0
|
|
20241114,192400,1589237910,8020,8020,8020,8020,0
|
|
20241114,192300,1589237910,8020,8020,8020,8020,0
|
|
20241114,192200,1589237910,8020,8020,8020,8020,0
|
|
20241114,192100,1589237910,8020,8020,8020,8020,0
|
|
20241114,192000,1589237910,8020,8020,8020,8020,0
|
|
20241114,191900,1589237910,8020,8020,8020,8020,0
|
|
20241114,191800,1589237910,8020,8020,8020,8020,0
|
|
20241114,191700,1589237910,8020,8020,8020,8020,0
|
|
20241114,191600,1589237910,8020,8020,8020,8020,0
|
|
20241114,191500,1589237910,8020,8020,8020,8020,0
|
|
20241114,191400,1589237910,8020,8020,8020,8020,0
|
|
20241114,191300,1589237910,8020,8020,8020,8020,0
|
|
20241114,191200,1589237910,8020,8020,8020,8020,0
|
|
20241114,191100,1589237910,8020,8020,8020,8020,0
|
|
20241114,191000,1589237910,8020,8020,8020,8020,0
|
|
20241114,190900,1589237910,8020,8020,8020,8020,0
|
|
20241114,190800,1589237910,8020,8020,8020,8020,0
|
|
20241114,190700,1589237910,8020,8020,8020,8020,0
|
|
20241114,190600,1589237910,8020,8020,8020,8020,0
|
|
20241114,190500,1589237910,8020,8020,8020,8020,0
|
|
20241114,190400,1589237910,8020,8020,8020,8020,0
|
|
20241114,190300,1589237910,8020,8020,8020,8020,0
|
|
20241114,190200,1589237910,8020,8020,8020,8020,0
|
|
20241114,190100,1589237910,8020,8020,8020,8020,0
|
|
20241114,190000,1589237910,8020,8020,8020,8020,0
|
|
20241114,185900,1589237910,8020,8020,8020,8020,0
|
|
20241114,185800,1589237910,8020,8020,8020,8020,2991
|
|
20241114,185700,1589237910,8020,8020,8020,8020,0
|
|
20241114,185600,1589237910,8020,8020,8020,8020,0
|
|
20241114,185500,1589237910,8020,8020,8020,8020,0
|
|
20241114,185400,1589237910,8020,8020,8020,8020,0
|
|
20241114,185300,1589237910,8020,8020,8020,8020,0
|
|
20241114,185200,1589237910,8020,8020,8020,8020,0
|
|
20241114,185100,1589237910,8020,8020,8020,8020,0
|
|
20241114,185000,1589237910,8020,8020,8020,8020,0
|
|
20241114,184900,1589237910,8020,8020,8020,8020,0
|
|
20241114,184800,1589237910,8020,8020,8020,8020,0
|
|
20241114,184700,1589237910,8020,8020,8020,8020,0
|
|
20241114,184600,1589237910,8020,8020,8020,8020,0
|
|
20241114,184500,1589237910,8020,8020,8020,8020,0
|
|
20241114,184400,1589237910,8020,8020,8020,8020,0
|
|
20241114,184300,1589237910,8020,8020,8020,8020,0
|
|
20241114,184200,1589237910,8020,8020,8020,8020,0
|
|
20241114,184100,1589237910,8020,8020,8020,8020,0
|
|
20241114,184000,1589237910,8020,8020,8020,8020,0
|
|
20241114,183900,1589237910,8020,8020,8020,8020,0
|
|
20241114,183800,1589237910,8020,8020,8020,8020,0
|
|
20241114,183700,1589237910,8020,8020,8020,8020,0
|
|
20241114,183600,1589237910,8020,8020,8020,8020,0
|
|
20241114,183500,1589237910,8020,8020,8020,8020,0
|
|
20241114,183400,1589237910,8020,8020,8020,8020,0
|
|
20241114,183300,1589237910,8020,8020,8020,8020,0
|
|
20241114,183200,1589237910,8020,8020,8020,8020,0
|
|
20241114,183100,1589237910,8020,8020,8020,8020,0
|
|
20241114,183000,1589237910,8020,8020,8020,8020,0
|
|
20241114,182900,1589237910,8020,8020,8020,8020,0
|
|
20241114,182800,1589237910,8020,8020,8020,8020,2991
|
|
20241114,182700,1589237910,8020,8020,8020,8020,0
|
|
20241114,182600,1589237910,8020,8020,8020,8020,0
|
|
20241114,182500,1589237910,8020,8020,8020,8020,0
|
|
20241114,182400,1589237910,8020,8020,8020,8020,0
|
|
20241114,182300,1589237910,8020,8020,8020,8020,0
|
|
20241114,182200,1589237910,8020,8020,8020,8020,0
|
|
20241114,182100,1589237910,8020,8020,8020,8020,0
|
|
20241114,182000,1589237910,8020,8020,8020,8020,0
|
|
20241114,181900,1589237910,8020,8020,8020,8020,0
|
|
20241114,181800,1589237910,8020,8020,8020,8020,0
|
|
20241114,181700,1589237910,8020,8020,8020,8020,0
|
|
20241114,181600,1589237910,8020,8020,8020,8020,0
|
|
20241114,181500,1589237910,8020,8020,8020,8020,0
|
|
20241114,181400,1589237910,8020,8020,8020,8020,0
|
|
20241114,181300,1589237910,8020,8020,8020,8020,0
|
|
20241114,181200,1589237910,8020,8020,8020,8020,0
|
|
20241114,181100,1589237910,8020,8020,8020,8020,0
|
|
20241114,181000,1589237910,8020,8020,8020,8020,0
|
|
20241114,180900,1589237910,8020,8020,8020,8020,0
|
|
20241114,180800,1589237910,8020,8020,8020,8020,0
|
|
20241114,180700,1589237910,8020,8020,8020,8020,0
|
|
20241114,180600,1589237910,8020,8020,8020,8020,0
|
|
20241114,180500,1589237910,8020,8020,8020,8020,0
|
|
20241114,180400,1589237910,8020,8020,8020,8020,0
|
|
20241114,180300,1589237910,8020,8020,8020,8020,0
|
|
20241114,180200,1589237910,8020,8020,8020,8020,0
|
|
20241114,180100,1589237910,8020,8020,8020,8020,0
|
|
20241114,180000,1589237910,8020,8020,8020,8020,0
|
|
20241114,175900,1589237910,8020,8020,8020,8020,0
|
|
20241114,175800,1589237910,8020,8020,8020,8020,2991
|
|
20241114,175700,1589237910,8020,8020,8020,8020,0
|
|
20241114,175600,1589237910,8020,8020,8020,8020,0
|
|
20241114,175500,1589237910,8020,8020,8020,8020,0
|
|
20241114,175400,1589237910,8020,8020,8020,8020,0
|
|
20241114,175300,1589237910,8020,8020,8020,8020,0
|
|
20241114,175200,1589237910,8020,8020,8020,8020,0
|
|
20241114,175100,1589237910,8020,8020,8020,8020,0
|
|
20241114,175000,1589237910,8020,8020,8020,8020,0
|
|
20241114,174900,1589237910,8020,8020,8020,8020,0
|
|
20241114,174800,1589237910,8020,8020,8020,8020,0
|
|
20241114,174700,1589237910,8020,8020,8020,8020,0
|
|
20241114,174600,1589237910,8020,8020,8020,8020,0
|
|
20241114,174500,1589237910,8020,8020,8020,8020,0
|
|
20241114,174400,1589237910,8020,8020,8020,8020,0
|
|
20241114,174300,1589237910,8020,8020,8020,8020,0
|
|
20241114,174200,1589237910,8020,8020,8020,8020,0
|
|
20241114,174100,1589237910,8020,8020,8020,8020,0
|
|
20241114,174000,1589237910,8020,8020,8020,8020,0
|
|
20241114,173900,1589237910,8020,8020,8020,8020,0
|
|
20241114,173800,1589237910,8020,8020,8020,8020,0
|
|
20241114,173700,1589237910,8020,8020,8020,8020,0
|
|
20241114,173600,1589237910,8020,8020,8020,8020,0
|
|
20241114,173500,1589237910,8020,8020,8020,8020,0
|
|
20241114,173400,1589237910,8020,8020,8020,8020,0
|
|
20241114,173300,1589237910,8020,8020,8020,8020,0
|
|
20241114,173200,1589237910,8020,8020,8020,8020,0
|
|
20241114,173100,1589237910,8020,8020,8020,8020,0
|
|
20241114,173000,1589237910,8020,8020,8020,8020,0
|
|
20241114,172900,1589237910,8020,8020,8020,8020,0
|
|
20241114,172800,1589237910,8020,8020,8020,8020,2991
|
|
20241114,172700,1589237910,8020,8020,8020,8020,0
|
|
20241114,172600,1589237910,8020,8020,8020,8020,0
|
|
20241114,172500,1589237910,8020,8020,8020,8020,0
|
|
20241114,172400,1589237910,8020,8020,8020,8020,0
|
|
20241114,172300,1589237910,8020,8020,8020,8020,0
|
|
20241114,172200,1589237910,8020,8020,8020,8020,0
|
|
20241114,172100,1589237910,8020,8020,8020,8020,0
|
|
20241114,172000,1589237910,8020,8020,8020,8020,0
|
|
20241114,171900,1589237910,8020,8020,8020,8020,0
|
|
20241114,171800,1589237910,8020,8020,8020,8020,0
|
|
20241114,171700,1589237910,8020,8020,8020,8020,0
|
|
20241114,171600,1589237910,8020,8020,8020,8020,0
|
|
20241114,171500,1589237910,8020,8020,8020,8020,0
|
|
20241114,171400,1589237910,8020,8020,8020,8020,0
|
|
20241114,171300,1589237910,8020,8020,8020,8020,0
|
|
20241114,171200,1589237910,8020,8020,8020,8020,0
|
|
20241114,171100,1589237910,8020,8020,8020,8020,0
|
|
20241114,171000,1589237910,8020,8020,8020,8020,0
|
|
20241114,170900,1589237910,8020,8020,8020,8020,0
|
|
20241114,170800,1589237910,8020,8020,8020,8020,0
|
|
20241114,170700,1589237910,8020,8020,8020,8020,0
|
|
20241114,170600,1589237910,8020,8020,8020,8020,0
|
|
20241114,170500,1589237910,8020,8020,8020,8020,0
|
|
20241114,170400,1589237910,8020,8020,8020,8020,0
|
|
20241114,170300,1589237910,8020,8020,8020,8020,0
|
|
20241114,170200,1589237910,8020,8020,8020,8020,0
|
|
20241114,170100,1589237910,8020,8020,8020,8020,0
|
|
20241114,170000,1589237910,8020,8020,8020,8020,0
|
|
20241114,165900,1589237910,8020,8020,8020,8020,0
|
|
20241114,165800,1589237910,8020,8020,8020,8020,2991
|
|
20241114,165700,1589237910,8020,8020,8020,8020,0
|
|
20241114,165600,1589237910,8020,8020,8020,8020,0
|
|
20241114,165500,1589237910,8020,8020,8020,8020,0
|
|
20241114,165400,1589237910,8020,8020,8020,8020,0
|
|
20241114,165300,1589237910,8020,8020,8020,8020,0
|
|
20241114,165200,1589237910,8020,8020,8020,8020,0
|
|
20241114,165100,1589237910,8020,8020,8020,8020,0
|
|
20241114,165000,1589237910,8020,8020,8020,8020,0
|
|
20241114,164900,1589237910,8020,8020,8020,8020,0
|
|
20241114,164800,1589237910,8020,8020,8020,8020,0
|
|
20241114,164700,1589237910,8020,8020,8020,8020,0
|
|
20241114,164600,1589237910,8020,8020,8020,8020,0
|
|
20241114,164500,1589237910,8020,8020,8020,8020,0
|
|
20241114,164400,1589237910,8020,8020,8020,8020,0
|
|
20241114,164300,1589237910,8020,8020,8020,8020,0
|
|
20241114,164200,1589237910,8020,8020,8020,8020,0
|
|
20241114,164100,1589237910,8020,8020,8020,8020,0
|
|
20241114,164000,1589237910,8020,8020,8020,8020,0
|
|
20241114,163900,1589237910,8020,8020,8020,8020,0
|
|
20241114,163800,1589237910,8020,8020,8020,8020,0
|
|
20241114,163700,1589237910,8020,8020,8020,8020,0
|
|
20241114,163600,1589237910,8020,8020,8020,8020,0
|
|
20241114,163500,1589237910,8020,8020,8020,8020,0
|
|
20241114,163400,1589237910,8020,8020,8020,8020,0
|
|
20241114,163300,1589237910,8020,8020,8020,8020,0
|
|
20241114,163200,1589237910,8020,8020,8020,8020,0
|
|
20241114,163100,1589237910,8020,8020,8020,8020,0
|
|
20241114,163000,1589237910,8020,8020,8020,8020,2991
|
|
20241114,162900,1565250090,8020,8020,8020,8020,0
|
|
20241114,162800,1565250090,8020,8020,8020,8020,0
|
|
20241114,162700,1565250090,8020,8020,8020,8020,0
|
|
20241114,162600,1565250090,8020,8020,8020,8020,0
|
|
20241114,162500,1565250090,8020,8020,8020,8020,0
|
|
20241114,162400,1565250090,8020,8020,8020,8020,0
|
|
20241114,162300,1565250090,8020,8020,8020,8020,0
|
|
20241114,162200,1565250090,8020,8020,8020,8020,0
|
|
20241114,162100,1565250090,8020,8020,8020,8020,0
|
|
20241114,162000,1565250090,8020,8020,8020,8020,0
|
|
20241114,161900,1565250090,8020,8000,8020,8000,1160
|
|
20241114,161800,1555958330,8000,8000,8000,8000,55
|
|
20241114,161700,1555518330,8000,8010,8010,8000,765
|
|
20241114,161600,1549396280,8010,8010,8010,8000,66
|
|
20241114,161500,1548867750,8000,8010,8010,8000,52
|
|
20241114,161400,1548451730,7980,8000,8010,7980,979
|
|
20241114,161300,1540636450,8000,8000,8000,8000,350
|
|
20241114,161200,1537836450,8000,8000,8000,7990,452
|
|
20241114,161100,1534220550,8000,8000,8000,7990,394
|
|
20241114,161000,1531068850,8000,8050,8050,8000,2533
|
|
20241114,160900,1510743870,8050,8050,8050,8050,1006
|
|
20241114,160800,1502645570,8050,8070,8070,8050,1823
|
|
20241114,160700,1487945320,8060,8050,8060,8050,232
|
|
20241114,160600,1486075720,8050,8070,8070,8050,120
|
|
20241114,160500,1485107720,8070,8070,8070,8070,111
|
|
20241114,160400,1484211950,8080,8070,8080,8070,1121
|
|
20241114,160300,1475159450,8060,8060,8060,8060,21
|
|
20241114,160200,1474990190,8060,8060,8070,8060,4732
|
|
20241114,160100,1436840820,8060,8050,8060,8050,610
|
|
20241114,160000,1431925090,8050,8050,8050,8050,989
|
|
20241114,155900,1423963640,8060,8030,8060,8020,832
|
|
20241114,155800,1417270840,8020,8020,8020,8020,210
|
|
20241114,155700,1415586640,8000,8000,8000,8000,1
|
|
20241114,155600,1415578640,8010,8010,8010,8010,859
|
|
20241114,155500,1408698050,8000,8010,8010,8000,371
|
|
20241114,155400,1405729840,8010,8010,8010,8010,31
|
|
20241114,155300,1405481530,8010,8020,8020,8010,5
|
|
20241114,155200,1405441470,8030,8040,8040,8030,91
|
|
20241114,155100,1404710720,8030,8040,8050,8030,565
|
|
20241114,155000,1400164830,8040,8030,8040,8030,501
|
|
20241114,154900,1396141670,8020,8020,8020,8010,209
|
|
20241114,154800,1394466700,8020,8020,8020,8020,2
|
|
20241114,154700,1394450660,8030,8030,8030,8030,7
|
|
20241114,154600,1394394450,8030,8030,8030,8030,545
|
|
20241114,154500,1390018100,8030,8020,8030,8020,68
|
|
20241114,154400,1389472360,8020,7970,8020,7970,101
|
|
20241114,154300,1388667340,7980,8030,8040,7950,1554
|
|
20241114,154200,1376262750,8020,8030,8030,8020,1100
|
|
20241114,154100,1367439180,8040,8030,8060,8030,2104
|
|
20241114,154000,1350503240,8030,8020,8030,8020,1158
|
|
20241114,153900,1341210560,8020,7990,8020,7990,720
|
|
20241114,153800,1335456380,7990,8000,8010,7990,427
|
|
20241114,153700,1332040990,8010,8000,8010,8000,1540
|
|
20241114,153600,1319705830,8000,8000,8010,8000,54
|
|
20241114,153500,1319273810,8000,8000,8000,8000,483
|
|
20241114,153400,1315409810,8000,8000,8000,7990,1775
|
|
20241114,153300,1301209980,8000,7990,8000,7990,536
|
|
20241114,153200,1296922900,7990,7990,7990,7990,626
|
|
20241114,153100,1291921160,7990,7980,7990,7970,1250
|
|
20241114,153000,1281934450,7960,7980,7980,7960,476
|
|
20241114,152900,1278141970,7980,7980,7980,7980,1
|
|
20241114,152800,1278133990,7980,7960,7980,7960,5434
|
|
20241114,152700,1234865790,7970,7970,7970,7970,1308
|
|
20241114,152600,1224441030,7970,7970,7970,7970,23
|
|
20241114,152500,1224257720,7970,7960,7970,7960,975
|
|
20241114,152400,1216489980,7960,7940,7960,7940,1974
|
|
20241114,152300,1200802550,7930,7930,7930,7930,829
|
|
20241114,152200,1194228580,7920,7920,7930,7920,1047
|
|
20241114,152100,1185927070,7920,7920,7920,7920,935
|
|
20241114,152000,1178521870,7920,7910,7920,7910,297
|
|
20241114,151900,1176171710,7910,7910,7910,7910,45
|
|
20241114,151800,1175815760,7910,7900,7920,7890,393
|
|
20241114,151700,1172711450,7900,7910,7910,7900,846
|
|
20241114,151600,1166021730,7920,7920,7920,7920,37
|
|
20241114,151500,1165728690,7920,7910,7920,7900,178
|
|
20241114,151400,1164320630,7910,7910,7910,7910,8
|
|
20241114,151300,1164257350,7900,7920,7920,7900,372
|
|
20241114,151200,1161313130,7920,7920,7920,7920,2
|
|
20241114,151100,1161297290,7920,7920,7920,7920,1
|
|
20241114,151000,1161289370,7920,7900,7920,7900,7054
|
|
20241114,150900,1105561230,7900,7900,7900,7890,383
|
|
20241114,150800,1102539230,7890,7890,7890,7880,1275
|
|
20241114,150700,1092479680,7880,7890,7890,7880,47
|
|
20241114,150600,1092109310,7880,7880,7880,7880,154
|
|
20241114,150500,1090895790,7880,7900,7900,7880,165
|
|
20241114,150400,1089595490,7900,7900,7900,7900,7
|
|
20241114,150300,1089540190,7880,7900,7900,7870,539
|
|
20241114,150200,1085296510,7900,7900,7900,7890,132
|
|
20241114,150100,1084254990,7890,7880,7890,7880,685
|
|
20241114,150000,1078852130,7880,7870,7880,7870,1129
|
|
20241114,145900,1069964490,7870,7870,7870,7870,222
|
|
20241114,145800,1068217350,7870,7870,7870,7870,200
|
|
20241114,145700,1066643350,7870,7870,7870,7870,1
|
|
20241114,145600,1066635480,7860,7860,7860,7860,0
|
|
20241114,145500,1066635480,7860,7870,7870,7860,3061
|
|
20241114,145400,1042574750,7880,7880,7880,7870,2442
|
|
20241114,145300,1023356190,7880,7880,7880,7880,1028
|
|
20241114,145200,1015255550,7890,7900,7900,7890,157
|
|
20241114,145100,1014016780,7900,7900,7900,7900,1
|
|
20241114,145000,1014008880,7900,7900,7900,7900,0
|
|
20241114,144900,1014008880,7900,7900,7900,7900,1
|
|
20241114,144800,1014000980,7900,7900,7900,7900,1
|
|
20241114,144700,1013993080,7900,7900,7900,7900,1
|
|
20241114,144600,1013985180,7900,7890,7900,7880,411
|
|
20241114,144500,1010744630,7880,7880,7880,7880,480
|
|
20241114,144400,1006962230,7880,7900,7900,7880,109
|
|
20241114,144300,1006102130,7900,7890,7900,7890,8
|
|
20241114,144200,1006039000,7890,7890,7890,7890,286
|
|
20241114,144100,1003782460,7890,7900,7900,7890,20
|
|
20241114,144000,1003624650,7890,7900,7900,7890,23
|
|
20241114,143900,1003443170,7890,7900,7900,7890,26
|
|
20241114,143800,1003237820,7900,7900,7900,7900,1
|
|
20241114,143700,1003229920,7900,7900,7900,7900,1
|
|
20241114,143600,1003222020,7890,7900,7900,7890,101
|
|
20241114,143500,1002425120,7900,7900,7900,7900,13
|
|
20241114,143400,1002322420,7890,7890,7890,7890,0
|
|
20241114,143300,1002322420,7890,7890,7890,7890,1017
|
|
20241114,143200,994298290,7890,7890,7890,7890,20
|
|
20241114,143100,994140490,7900,7900,7900,7900,8
|
|
20241114,143000,994077290,7900,7900,7900,7900,0
|
|
20241114,142900,994077290,7900,7920,7920,7900,206
|
|
20241114,142800,992449850,7900,7900,7900,7900,1010
|
|
20241114,142700,984470850,7920,7920,7920,7920,2
|
|
20241114,142600,984455010,7920,7920,7920,7920,203
|
|
20241114,142500,982847250,7920,7900,7920,7900,601
|
|
20241114,142400,978090910,7900,7900,7900,7900,120
|
|
20241114,142300,977142910,7910,7890,7910,7890,330
|
|
20241114,142200,974537690,7890,7890,7890,7890,60
|
|
20241114,142100,974064290,7890,7890,7890,7890,180
|
|
20241114,142000,972644090,7890,7900,7900,7890,204
|
|
20241114,141900,971034490,7890,7890,7890,7890,1181
|
|
20241114,141800,961716400,7890,7890,7910,7890,737
|
|
20241114,141700,955901450,7890,7910,7910,7890,546
|
|
20241114,141600,951589560,7910,7910,7910,7910,0
|
|
20241114,141500,951589560,7910,7910,7910,7910,1
|
|
20241114,141400,951581650,7910,7910,7910,7910,1
|
|
20241114,141300,951573740,7900,7900,7900,7900,148
|
|
20241114,141200,950404540,7910,7910,7910,7910,2
|
|
20241114,141100,950388720,7910,7920,7920,7910,2
|
|
20241114,141000,950372890,7920,7920,7920,7920,816
|
|
20241114,140900,943910170,7890,7900,7900,7890,15
|
|
20241114,140800,943791810,7890,7900,7900,7890,654
|
|
20241114,140700,938626600,7920,7910,7920,7900,380
|
|
20241114,140600,935620390,7920,7920,7920,7920,18
|
|
20241114,140500,935477830,7920,7920,7920,7920,0
|
|
20241114,140400,935477830,7920,7920,7920,7920,5
|
|
20241114,140300,935438230,7900,7900,7900,7900,0
|
|
20241114,140200,935438230,7900,7900,7910,7900,706
|
|
20241114,140100,929858830,7910,7910,7910,7910,102
|
|
20241114,140000,929052010,7910,7910,7910,7910,31
|
|
20241114,135900,928806800,7910,7910,7910,7910,71
|
|
20241114,135800,928245190,7910,7910,7910,7910,2
|
|
20241114,135700,928229370,7900,7900,7900,7900,722
|
|
20241114,135600,922525570,7900,7900,7900,7900,332
|
|
20241114,135500,919902770,7900,7900,7900,7900,111
|
|
20241114,135400,919025870,7890,7890,7890,7890,0
|
|
20241114,135300,919025870,7890,7910,7910,7890,201
|
|
20241114,135200,917439120,7910,7910,7910,7910,3
|
|
20241114,135100,917415390,7910,7910,7910,7910,14
|
|
20241114,135000,917304650,7910,7900,7910,7900,749
|
|
20241114,134900,911387540,7900,7900,7900,7900,236
|
|
20241114,134800,909523140,7900,7900,7900,7900,1
|
|
20241114,134700,909515240,7890,7910,7910,7890,514
|
|
20241114,134600,905454720,7910,7910,7910,7910,0
|
|
20241114,134500,905454720,7910,7920,7920,7910,87
|
|
20241114,134400,904766450,7920,7900,7920,7900,627
|
|
20241114,134300,899812340,7900,7900,7900,7900,757
|
|
20241114,134200,893832040,7900,7890,7900,7890,451
|
|
20241114,134100,890273640,7880,7890,7890,7880,1804
|
|
20241114,134000,876052290,7890,7900,7900,7890,97
|
|
20241114,133900,875286950,7900,7900,7900,7900,5
|
|
20241114,133800,875247450,7900,7900,7900,7900,13
|
|
20241114,133700,875144750,7900,7900,7900,7900,4
|
|
20241114,133600,875113150,7900,7900,7900,7900,1
|
|
20241114,133500,875105250,7900,7900,7900,7900,0
|
|
20241114,133400,875105250,7900,7890,7900,7890,3
|
|
20241114,133300,875081560,7900,7900,7900,7900,1
|
|
20241114,133200,875073660,7890,7890,7890,7890,1
|
|
20241114,133100,875065770,7890,7890,7890,7890,133
|
|
20241114,133000,874016400,7880,7880,7880,7880,3315
|
|
20241114,132900,847894200,7880,7880,7890,7880,128
|
|
20241114,132800,846885550,7880,7880,7900,7880,143
|
|
20241114,132700,845758570,7880,7880,7900,7880,128
|
|
20241114,132600,844749910,7880,7870,7890,7870,808
|
|
20241114,132500,838381730,7870,7870,7870,7870,135
|
|
20241114,132400,837319280,7880,7880,7890,7870,382
|
|
20241114,132300,834309190,7880,7880,7880,7880,780
|
|
20241114,132200,828162790,7880,7880,7900,7880,146
|
|
20241114,132100,827012100,7880,7880,7890,7880,128
|
|
20241114,132000,826003450,7880,7880,7890,7870,3571
|
|
20241114,131900,797860190,7890,7880,7890,7880,247
|
|
20241114,131800,795912630,7880,7880,7890,7880,147
|
|
20241114,131700,794754150,7880,7880,7890,7880,138
|
|
20241114,131600,793666680,7880,7880,7890,7880,128
|
|
20241114,131500,792658030,7880,7880,7880,7880,135
|
|
20241114,131400,791594230,7880,7880,7890,7880,314
|
|
20241114,131300,789117900,7880,7880,7890,7880,136
|
|
20241114,131200,788046210,7880,7880,7880,7880,135
|
|
20241114,131100,786982410,7880,7880,7890,7880,128
|
|
20241114,131000,785973760,7880,7870,7890,7870,175
|
|
20241114,130900,784595300,7870,7880,7880,7870,121
|
|
20241114,130800,783642460,7880,7870,7880,7870,383
|
|
20241114,130700,780625960,7870,7870,7880,7870,162
|
|
20241114,130600,779351010,7870,7880,7880,7870,158
|
|
20241114,130500,778107500,7870,7870,7880,7870,167
|
|
20241114,130400,776793200,7870,7870,7870,7870,163
|
|
20241114,130300,775510390,7870,7870,7880,7870,132
|
|
20241114,130200,774471500,7870,7870,7880,7870,167
|
|
20241114,130100,773156890,7880,7870,7880,7870,147
|
|
20241114,130000,771999800,7870,7880,7890,7870,135
|
|
20241114,125900,770937110,7880,7880,7880,7870,216
|
|
20241114,125800,769235270,7870,7890,7890,7870,5945
|
|
20241114,125700,722384090,7890,7900,7900,7890,187
|
|
20241114,125600,720908140,7900,7890,7900,7890,165
|
|
20241114,125500,719605990,7890,7890,7900,7890,177
|
|
20241114,125400,718208960,7890,7890,7900,7890,137
|
|
20241114,125300,717128010,7890,7890,7900,7890,827
|
|
20241114,125200,710602740,7900,7890,7900,7890,1501
|
|
20241114,125100,698748660,7890,7890,7900,7890,139
|
|
20241114,125000,697651910,7890,7890,7900,7890,135
|
|
20241114,124900,696586680,7890,7890,7900,7890,137
|
|
20241114,124800,695505730,7890,7900,7900,7890,216
|
|
20241114,124700,693800440,7900,7890,7900,7890,309
|
|
20241114,124600,691360610,7890,7890,7900,7890,267
|
|
20241114,124500,689252960,7890,7890,7900,7890,180
|
|
20241114,124400,687832260,7890,7890,7900,7890,230
|
|
20241114,124300,686016870,7890,7890,7910,7890,138
|
|
20241114,124200,684927990,7890,7890,7910,7890,154
|
|
20241114,124100,683712890,7890,7900,7910,7890,444
|
|
20241114,124000,680205840,7900,7900,7910,7900,164
|
|
20241114,123900,678910230,7900,7900,7900,7900,134
|
|
20241114,123800,677851630,7900,7900,7920,7900,136
|
|
20241114,123700,676777130,7900,7900,7900,7900,1128
|
|
20241114,123600,667865930,7900,7900,7910,7900,134
|
|
20241114,123500,666807250,7900,7900,7930,7900,190
|
|
20241114,123400,665305160,7900,7910,7920,7900,130
|
|
20241114,123300,664277640,7910,7940,7950,7910,1003
|
|
20241114,123200,656324600,7940,7940,7950,7940,130
|
|
20241114,123100,655292380,7940,7950,7950,7940,246
|
|
20241114,123000,653338760,7950,7950,7960,7950,136
|
|
20241114,122900,652257550,7970,7960,7970,7950,270
|
|
20241114,122800,650110020,7970,7970,7970,7970,1
|
|
20241114,122700,650102050,7980,7980,7980,7980,2
|
|
20241114,122600,650086090,7960,7960,7960,7960,0
|
|
20241114,122500,650086090,7960,7960,7960,7960,0
|
|
20241114,122400,650086090,7960,7960,7960,7960,0
|
|
20241114,122300,650086090,7960,7980,7980,7960,11
|
|
20241114,122200,649998510,7990,7990,7990,7990,0
|
|
20241114,122100,649998510,7990,7990,7990,7990,0
|
|
20241114,122000,649998510,7990,7950,7990,7950,1202
|
|
20241114,121900,640405560,7940,7940,7940,7940,3
|
|
20241114,121800,640381740,7940,7940,7940,7940,1
|
|
20241114,121700,640373800,7940,7960,7960,7940,520
|
|
20241114,121600,636242790,7970,7970,7970,7970,51
|
|
20241114,121500,635836320,7980,7960,7980,7960,658
|
|
20241114,121400,630592980,7950,7950,7950,7950,417
|
|
20241114,121300,627277830,7940,7940,7940,7940,383
|
|
20241114,121200,624236810,7940,7940,7940,7940,2
|
|
20241114,121100,624220930,7940,7940,7940,7940,13
|
|
20241114,121000,624117710,7940,7940,7940,7940,3
|
|
20241114,120900,624093890,7940,7940,7940,7940,3
|
|
20241114,120800,624070070,7940,7920,7940,7920,1063
|
|
20241114,120700,615642070,7920,7900,7920,7890,11
|
|
20241114,120600,615555220,7890,7890,7890,7890,0
|
|
20241114,120500,615555220,7890,7890,7890,7890,0
|
|
20241114,120400,615555220,7890,7920,7920,7890,189
|
|
20241114,120300,614061150,7920,7920,7920,7920,1
|
|
20241114,120200,614053230,7920,7920,7920,7920,0
|
|
20241114,120100,614053230,7920,7920,7920,7920,33
|
|
20241114,120000,613791870,7920,7920,7920,7920,230
|
|
20241114,115900,611970270,7920,7920,7920,7920,3
|
|
20241114,115800,611946510,7920,7920,7920,7920,1
|
|
20241114,115700,611938590,7910,7910,7910,7910,0
|
|
20241114,115600,611938590,7910,7910,7910,7910,201
|
|
20241114,115500,610348680,7900,7900,7900,7900,33
|
|
20241114,115400,610087980,7900,7900,7900,7900,100
|
|
20241114,115300,609297980,7900,7890,7900,7890,114
|
|
20241114,115200,608398510,7870,7900,7900,7870,1519
|
|
20241114,115100,596438550,7880,7880,7880,7880,0
|
|
20241114,115000,596438550,7880,7890,7900,7880,408
|
|
20241114,114900,593223480,7880,7880,7900,7880,87
|
|
20241114,114800,592537890,7900,7900,7900,7900,10
|
|
20241114,114700,592458890,7910,7870,7910,7870,51
|
|
20241114,114600,592057480,7910,7900,7910,7860,7161
|
|
20241114,114500,535613810,7910,7910,7910,7910,1819
|
|
20241114,114400,521225520,7920,7920,7930,7920,1053
|
|
20241114,114300,512882760,7930,7940,7940,7930,602
|
|
20241114,114200,508108880,7930,7920,7940,7920,14
|
|
20241114,114100,507997970,7920,7940,7940,7920,1387
|
|
20241114,114000,497010210,7950,7950,7950,7950,0
|
|
20241114,113900,497010210,7950,7950,7950,7950,1
|
|
20241114,113800,497002260,7940,7940,7940,7940,0
|
|
20241114,113700,497002260,7940,7950,7950,7940,311
|
|
20241114,113600,494532910,7960,7950,7960,7950,131
|
|
20241114,113500,493491450,7950,7950,7950,7950,537
|
|
20241114,113400,489222300,7970,7960,7970,7960,523
|
|
20241114,113300,485054210,7960,7950,7960,7950,204
|
|
20241114,113200,483430410,7950,7950,7950,7950,101
|
|
20241114,113100,482627460,7950,7940,7950,7940,184
|
|
20241114,113000,481166340,7940,7940,7940,7940,13
|
|
20241114,112900,481063120,7930,7940,7940,7930,196
|
|
20241114,112800,479508830,7950,7950,7950,7950,1
|
|
20241114,112700,479500880,7930,7940,7940,7930,109
|
|
20241114,112600,478635440,7940,7940,7940,7940,7
|
|
20241114,112500,478579860,7960,7950,7960,7930,477
|
|
20241114,112400,474793080,7960,7960,7960,7960,1
|
|
20241114,112300,474785120,7960,7950,7960,7950,304
|
|
20241114,112200,472368280,7970,7970,7970,7970,1
|
|
20241114,112100,472360310,7980,7950,7980,7950,2505
|
|
20241114,112000,452445410,7950,7950,7950,7950,0
|
|
20241114,111900,452445410,7950,7970,7970,7950,1048
|
|
20241114,111800,444105970,7970,7980,7980,7970,369
|
|
20241114,111700,441161610,7980,7990,7990,7980,103
|
|
20241114,111600,440339640,7980,7990,7990,7980,151
|
|
20241114,111500,439134650,8010,7990,8010,7990,2000
|
|
20241114,111400,423130670,7990,7990,7990,7990,50
|
|
20241114,111300,422731170,7980,7980,7980,7980,1277
|
|
20241114,111200,412540710,8000,8000,8000,8000,11
|
|
20241114,111100,412452710,8000,7980,8000,7970,1011
|
|
20241114,111000,404368430,7980,7980,7980,7980,1
|
|
20241114,110900,404360450,7970,7970,7970,7970,40
|
|
20241114,110800,404041650,7970,7970,7970,7970,114
|
|
20241114,110700,403133070,7970,7970,7970,7970,214
|
|
20241114,110600,401427490,7970,7970,7970,7970,1
|
|
20241114,110500,401419520,7970,7970,7970,7970,5
|
|
20241114,110400,401379670,7980,7950,7980,7920,949
|
|
20241114,110300,393850720,7990,7990,7990,7990,314
|
|
20241114,110200,391341860,7990,7980,7990,7980,15
|
|
20241114,110100,391222060,7990,7980,7990,7980,985
|
|
20241114,110000,383359110,7990,7980,7990,7980,1000
|
|
20241114,105900,375374650,7980,7970,7980,7970,334
|
|
20241114,105800,372712580,7970,7970,7970,7970,451
|
|
20241114,105700,369118110,7970,7950,7970,7950,550
|
|
20241114,105600,364739810,7900,7900,7900,7900,0
|
|
20241114,105500,364739810,7900,7920,7920,7900,709
|
|
20241114,105400,359137370,7980,7980,7980,7910,904
|
|
20241114,105300,351961210,7980,7960,7980,7960,210
|
|
20241114,105200,350286260,7970,7980,7980,7970,125
|
|
20241114,105100,349288780,7980,7980,7980,7980,1
|
|
20241114,105000,349280800,7980,7980,7980,7980,0
|
|
20241114,104900,349280800,7980,7940,7990,7930,6022
|
|
20241114,104800,301232900,7940,7940,7940,7940,24
|
|
20241114,104700,301042340,7940,7950,7950,7900,159
|
|
20241114,104600,299785720,7950,7920,7950,7900,1804
|
|
20241114,104500,285496920,7960,7910,7960,7910,323
|
|
20241114,104400,282934800,7930,7890,7930,7890,309
|
|
20241114,104300,280492930,7880,7880,7880,7880,152
|
|
20241114,104200,279295170,7880,7890,7890,7880,914
|
|
20241114,104100,272084170,7900,7900,7910,7900,445
|
|
20241114,104000,268568660,7900,7910,7910,7900,640
|
|
20241114,103900,263512330,7910,7910,7910,7910,108
|
|
20241114,103800,262658050,7920,7920,7920,7920,244
|
|
20241114,103700,260725570,7940,7940,7940,7920,202
|
|
20241114,103600,259121790,7920,7970,7970,7920,287
|
|
20241114,103500,256847120,7970,7940,7970,7940,702
|
|
20241114,103400,251273180,7970,7950,7970,7950,12
|
|
20241114,103300,251177740,7940,8000,8000,7940,551
|
|
20241114,103200,246798360,8000,7970,8010,7960,3132
|
|
20241114,103100,221774930,7970,7960,7970,7960,496
|
|
20241114,103000,217826300,7960,7930,7960,7930,1437
|
|
20241114,102900,206398900,7910,7910,7910,7910,100
|
|
20241114,102800,205607900,7900,7940,7950,7900,271
|
|
20241114,102700,203464150,7900,7900,7930,7900,609
|
|
20241114,102600,198648220,7900,7900,7900,7900,767
|
|
20241114,102500,192588920,7900,7930,7930,7900,1830
|
|
20241114,102400,178107340,7960,7950,7970,7940,644
|
|
20241114,102300,172985370,7970,7970,7970,7960,36
|
|
20241114,102200,172698460,7970,7960,7970,7950,641
|
|
20241114,102100,167599700,7970,7960,7970,7960,141
|
|
20241114,102000,166476340,7960,7950,7960,7940,512
|
|
20241114,101900,162410810,7960,7950,7960,7950,117
|
|
20241114,101800,161480580,7950,7950,7950,7940,166
|
|
20241114,101700,160161510,7950,7960,7960,7950,278
|
|
20241114,101600,157951340,7960,7950,7970,7950,1106
|
|
20241114,101500,149158540,7970,7950,7970,7950,170
|
|
20241114,101400,147805740,7970,7970,7970,7970,33
|
|
20241114,101300,147542730,7970,7940,7970,7940,140
|
|
20241114,101200,146428350,7960,7960,7960,7960,1
|
|
20241114,101100,146420390,7970,7940,7970,7940,3165
|
|
20241114,101000,121287910,7940,7930,7940,7920,1371
|
|
20241114,100900,110420850,7930,7920,7930,7920,601
|
|
20241114,100800,105660920,7880,7900,7900,7880,171
|
|
20241114,100700,104312080,7870,7880,7880,7870,4599
|
|
20241114,100600,68114060,7880,7920,7920,7880,977
|
|
20241114,100500,60408580,7920,7920,7920,7900,460
|
|
20241114,100400,56773180,7920,7940,7940,7920,482
|
|
20241114,100300,52949630,7940,7900,7940,7900,340
|
|
20241114,100200,50255030,7900,7930,7930,7900,1820
|
|
20241114,100100,35869420,7930,7940,7940,7900,127
|
|
20241114,100000,34862360,7940,7930,7940,7900,4392
|