554 lines
27 KiB
CSV
554 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,191100,2700104460,9020,9020,9020,9020,13162
|
|
20241114,191000,2700104460,9020,9020,9020,9020,0
|
|
20241114,190900,2700104460,9020,9020,9020,9020,0
|
|
20241114,190800,2700104460,9020,9020,9020,9020,0
|
|
20241114,190700,2700104460,9020,9020,9020,9020,0
|
|
20241114,190600,2700104460,9020,9020,9020,9020,0
|
|
20241114,190500,2700104460,9020,9020,9020,9020,0
|
|
20241114,190400,2700104460,9020,9020,9020,9020,0
|
|
20241114,190300,2700104460,9020,9020,9020,9020,0
|
|
20241114,190200,2700104460,9020,9020,9020,9020,0
|
|
20241114,190100,2700104460,9020,9020,9020,9020,0
|
|
20241114,190000,2700104460,9020,9020,9020,9020,0
|
|
20241114,185900,2700104460,9020,9020,9020,9020,0
|
|
20241114,185800,2700104460,9020,9020,9020,9020,0
|
|
20241114,185700,2700104460,9020,9020,9020,9020,0
|
|
20241114,185600,2700104460,9020,9020,9020,9020,0
|
|
20241114,185500,2700104460,9020,9020,9020,9020,0
|
|
20241114,185400,2700104460,9020,9020,9020,9020,0
|
|
20241114,185300,2700104460,9020,9020,9020,9020,0
|
|
20241114,185200,2700104460,9020,9020,9020,9020,0
|
|
20241114,185100,2700104460,9020,9020,9020,9020,0
|
|
20241114,185000,2700104460,9020,9020,9020,9020,0
|
|
20241114,184900,2700104460,9020,9020,9020,9020,0
|
|
20241114,184800,2700104460,9020,9020,9020,9020,0
|
|
20241114,184700,2700104460,9020,9020,9020,9020,0
|
|
20241114,184600,2700104460,9020,9020,9020,9020,0
|
|
20241114,184500,2700104460,9020,9020,9020,9020,0
|
|
20241114,184400,2700104460,9020,9020,9020,9020,0
|
|
20241114,184300,2700104460,9020,9020,9020,9020,0
|
|
20241114,184200,2700104460,9020,9020,9020,9020,0
|
|
20241114,184100,2700104460,9020,9020,9020,9020,13162
|
|
20241114,184000,2700104460,9020,9020,9020,9020,0
|
|
20241114,183900,2700104460,9020,9020,9020,9020,0
|
|
20241114,183800,2700104460,9020,9020,9020,9020,0
|
|
20241114,183700,2700104460,9020,9020,9020,9020,0
|
|
20241114,183600,2700104460,9020,9020,9020,9020,0
|
|
20241114,183500,2700104460,9020,9020,9020,9020,0
|
|
20241114,183400,2700104460,9020,9020,9020,9020,0
|
|
20241114,183300,2700104460,9020,9020,9020,9020,0
|
|
20241114,183200,2700104460,9020,9020,9020,9020,0
|
|
20241114,183100,2700104460,9020,9020,9020,9020,0
|
|
20241114,183000,2700104460,9020,9020,9020,9020,0
|
|
20241114,182900,2700104460,9020,9020,9020,9020,0
|
|
20241114,182800,2700104460,9020,9020,9020,9020,0
|
|
20241114,182700,2700104460,9020,9020,9020,9020,0
|
|
20241114,182600,2700104460,9020,9020,9020,9020,0
|
|
20241114,182500,2700104460,9020,9020,9020,9020,0
|
|
20241114,182400,2700104460,9020,9020,9020,9020,0
|
|
20241114,182300,2700104460,9020,9020,9020,9020,0
|
|
20241114,182200,2700104460,9020,9020,9020,9020,0
|
|
20241114,182100,2700104460,9020,9020,9020,9020,0
|
|
20241114,182000,2700104460,9020,9020,9020,9020,0
|
|
20241114,181900,2700104460,9020,9020,9020,9020,0
|
|
20241114,181800,2700104460,9020,9020,9020,9020,0
|
|
20241114,181700,2700104460,9020,9020,9020,9020,0
|
|
20241114,181600,2700104460,9020,9020,9020,9020,0
|
|
20241114,181500,2700104460,9020,9020,9020,9020,0
|
|
20241114,181400,2700104460,9020,9020,9020,9020,0
|
|
20241114,181300,2700104460,9020,9020,9020,9020,0
|
|
20241114,181200,2700104460,9020,9020,9020,9020,0
|
|
20241114,181100,2700104460,9020,9020,9020,9020,13162
|
|
20241114,181000,2700104460,9020,9020,9020,9020,0
|
|
20241114,180900,2700104460,9020,9020,9020,9020,0
|
|
20241114,180800,2700104460,9020,9020,9020,9020,0
|
|
20241114,180700,2700104460,9020,9020,9020,9020,0
|
|
20241114,180600,2700104460,9020,9020,9020,9020,0
|
|
20241114,180500,2700104460,9020,9020,9020,9020,0
|
|
20241114,180400,2700104460,9020,9020,9020,9020,0
|
|
20241114,180300,2700104460,9020,9020,9020,9020,0
|
|
20241114,180200,2700104460,9020,9020,9020,9020,0
|
|
20241114,180100,2700104460,9020,9020,9020,9020,0
|
|
20241114,180000,2700104460,9020,9020,9020,9020,0
|
|
20241114,175900,2700104460,9020,9020,9020,9020,0
|
|
20241114,175800,2700104460,9020,9020,9020,9020,0
|
|
20241114,175700,2700104460,9020,9020,9020,9020,0
|
|
20241114,175600,2700104460,9020,9020,9020,9020,0
|
|
20241114,175500,2700104460,9020,9020,9020,9020,0
|
|
20241114,175400,2700104460,9020,9020,9020,9020,0
|
|
20241114,175300,2700104460,9020,9020,9020,9020,0
|
|
20241114,175200,2700104460,9020,9020,9020,9020,0
|
|
20241114,175100,2700104460,9020,9020,9020,9020,0
|
|
20241114,175000,2700104460,9020,9020,9020,9020,0
|
|
20241114,174900,2700104460,9020,9020,9020,9020,0
|
|
20241114,174800,2700104460,9020,9020,9020,9020,0
|
|
20241114,174700,2700104460,9020,9020,9020,9020,0
|
|
20241114,174600,2700104460,9020,9020,9020,9020,0
|
|
20241114,174500,2700104460,9020,9020,9020,9020,0
|
|
20241114,174400,2700104460,9020,9020,9020,9020,0
|
|
20241114,174300,2700104460,9020,9020,9020,9020,0
|
|
20241114,174200,2700104460,9020,9020,9020,9020,0
|
|
20241114,174100,2700104460,9020,9020,9020,9020,13162
|
|
20241114,174000,2700104460,9020,9020,9020,9020,0
|
|
20241114,173900,2700104460,9020,9020,9020,9020,0
|
|
20241114,173800,2700104460,9020,9020,9020,9020,0
|
|
20241114,173700,2700104460,9020,9020,9020,9020,0
|
|
20241114,173600,2700104460,9020,9020,9020,9020,0
|
|
20241114,173500,2700104460,9020,9020,9020,9020,0
|
|
20241114,173400,2700104460,9020,9020,9020,9020,0
|
|
20241114,173300,2700104460,9020,9020,9020,9020,0
|
|
20241114,173200,2700104460,9020,9020,9020,9020,0
|
|
20241114,173100,2700104460,9020,9020,9020,9020,0
|
|
20241114,173000,2700104460,9020,9020,9020,9020,0
|
|
20241114,172900,2700104460,9020,9020,9020,9020,0
|
|
20241114,172800,2700104460,9020,9020,9020,9020,0
|
|
20241114,172700,2700104460,9020,9020,9020,9020,0
|
|
20241114,172600,2700104460,9020,9020,9020,9020,0
|
|
20241114,172500,2700104460,9020,9020,9020,9020,0
|
|
20241114,172400,2700104460,9020,9020,9020,9020,0
|
|
20241114,172300,2700104460,9020,9020,9020,9020,0
|
|
20241114,172200,2700104460,9020,9020,9020,9020,0
|
|
20241114,172100,2700104460,9020,9020,9020,9020,0
|
|
20241114,172000,2700104460,9020,9020,9020,9020,0
|
|
20241114,171900,2700104460,9020,9020,9020,9020,0
|
|
20241114,171800,2700104460,9020,9020,9020,9020,0
|
|
20241114,171700,2700104460,9020,9020,9020,9020,0
|
|
20241114,171600,2700104460,9020,9020,9020,9020,0
|
|
20241114,171500,2700104460,9020,9020,9020,9020,0
|
|
20241114,171400,2700104460,9020,9020,9020,9020,0
|
|
20241114,171300,2700104460,9020,9020,9020,9020,0
|
|
20241114,171200,2700104460,9020,9020,9020,9020,0
|
|
20241114,171100,2700104460,9020,9020,9020,9020,13162
|
|
20241114,171000,2700104460,9020,9020,9020,9020,0
|
|
20241114,170900,2700104460,9020,9020,9020,9020,0
|
|
20241114,170800,2700104460,9020,9020,9020,9020,0
|
|
20241114,170700,2700104460,9020,9020,9020,9020,0
|
|
20241114,170600,2700104460,9020,9020,9020,9020,0
|
|
20241114,170500,2700104460,9020,9020,9020,9020,0
|
|
20241114,170400,2700104460,9020,9020,9020,9020,0
|
|
20241114,170300,2700104460,9020,9020,9020,9020,0
|
|
20241114,170200,2700104460,9020,9020,9020,9020,0
|
|
20241114,170100,2700104460,9020,9020,9020,9020,0
|
|
20241114,170000,2700104460,9020,9020,9020,9020,0
|
|
20241114,165900,2700104460,9020,9020,9020,9020,0
|
|
20241114,165800,2700104460,9020,9020,9020,9020,0
|
|
20241114,165700,2700104460,9020,9020,9020,9020,0
|
|
20241114,165600,2700104460,9020,9020,9020,9020,0
|
|
20241114,165500,2700104460,9020,9020,9020,9020,0
|
|
20241114,165400,2700104460,9020,9020,9020,9020,0
|
|
20241114,165300,2700104460,9020,9020,9020,9020,0
|
|
20241114,165200,2700104460,9020,9020,9020,9020,0
|
|
20241114,165100,2700104460,9020,9020,9020,9020,0
|
|
20241114,165000,2700104460,9020,9020,9020,9020,0
|
|
20241114,164900,2700104460,9020,9020,9020,9020,0
|
|
20241114,164800,2700104460,9020,9020,9020,9020,0
|
|
20241114,164700,2700104460,9020,9020,9020,9020,0
|
|
20241114,164600,2700104460,9020,9020,9020,9020,0
|
|
20241114,164500,2700104460,9020,9020,9020,9020,0
|
|
20241114,164400,2700104460,9020,9020,9020,9020,0
|
|
20241114,164300,2700104460,9020,9020,9020,9020,0
|
|
20241114,164200,2700104460,9020,9020,9020,9020,0
|
|
20241114,164100,2700104460,9020,9020,9020,9020,13162
|
|
20241114,164000,2700104460,9020,9020,9020,9020,0
|
|
20241114,163900,2700104460,9020,9020,9020,9020,0
|
|
20241114,163800,2700104460,9020,9020,9020,9020,0
|
|
20241114,163700,2700104460,9020,9020,9020,9020,0
|
|
20241114,163600,2700104460,9020,9020,9020,9020,0
|
|
20241114,163500,2700104460,9020,9020,9020,9020,0
|
|
20241114,163400,2700104460,9020,9020,9020,9020,0
|
|
20241114,163300,2700104460,9020,9020,9020,9020,0
|
|
20241114,163200,2700104460,9020,9020,9020,9020,0
|
|
20241114,163100,2700104460,9020,9020,9020,9020,0
|
|
20241114,163000,2700104460,9020,9020,9020,9020,13162
|
|
20241114,162900,2581383220,9070,9070,9070,9070,0
|
|
20241114,162800,2581383220,9070,9070,9070,9070,0
|
|
20241114,162700,2581383220,9070,9070,9070,9070,0
|
|
20241114,162600,2581383220,9070,9070,9070,9070,0
|
|
20241114,162500,2581383220,9070,9070,9070,9070,0
|
|
20241114,162400,2581383220,9070,9070,9070,9070,0
|
|
20241114,162300,2581383220,9070,9070,9070,9070,0
|
|
20241114,162200,2581383220,9070,9070,9070,9070,0
|
|
20241114,162100,2581383220,9070,9070,9070,9070,0
|
|
20241114,162000,2581383220,9070,9070,9070,9070,0
|
|
20241114,161900,2581383220,9070,9040,9070,9040,1463
|
|
20241114,161800,2568139520,9050,9040,9050,9040,4092
|
|
20241114,161700,2531147460,9040,9030,9040,9030,388
|
|
20241114,161600,2527640730,9040,9040,9040,9030,1020
|
|
20241114,161500,2518430020,9040,9050,9050,9040,3401
|
|
20241114,161400,2487684220,9050,9050,9050,9040,129
|
|
20241114,161300,2486516800,9050,9050,9050,9040,2247
|
|
20241114,161200,2466183870,9050,9040,9050,9040,14
|
|
20241114,161100,2466057200,9050,9050,9050,9040,550
|
|
20241114,161000,2461079710,9050,9040,9050,9040,48
|
|
20241114,160900,2460645350,9050,9040,9050,9040,191
|
|
20241114,160800,2458916930,9040,9070,9070,9040,5112
|
|
20241114,160700,2412644430,9060,9060,9070,9060,406
|
|
20241114,160600,2408963060,9060,9070,9070,9060,4484
|
|
20241114,160500,2368311540,9080,9080,9080,9070,120
|
|
20241114,160400,2367222970,9080,9080,9080,9070,3168
|
|
20241114,160300,2338462590,9080,9090,9090,9080,17
|
|
20241114,160200,2338308200,9080,9080,9080,9080,1
|
|
20241114,160100,2338299120,9090,9090,9090,9080,24
|
|
20241114,160000,2338081000,9090,9090,9090,9080,480
|
|
20241114,155900,2333719810,9090,9090,9090,9080,107
|
|
20241114,155800,2332748190,9090,9090,9090,9080,727
|
|
20241114,155700,2326139790,9090,9090,9090,9090,1683
|
|
20241114,155600,2310841320,9090,9080,9090,9080,632
|
|
20241114,155500,2305098210,9090,9090,9090,9080,640
|
|
20241114,155400,2299285620,9090,9090,9090,9080,33
|
|
20241114,155300,2298985690,9080,9090,9090,9080,7
|
|
20241114,155200,2298922070,9090,9080,9090,9080,795
|
|
20241114,155100,2291702030,9080,9100,9100,9080,5244
|
|
20241114,155000,2244034150,9100,9090,9100,9090,556
|
|
20241114,154900,2238978820,9100,9100,9110,9100,95
|
|
20241114,154800,2238114260,9100,9100,9100,9100,355
|
|
20241114,154700,2234883760,9110,9130,9130,9110,803
|
|
20241114,154600,2227561140,9130,9130,9130,9120,12
|
|
20241114,154500,2227451590,9120,9120,9130,9120,7
|
|
20241114,154400,2227387730,9120,9120,9130,9120,147
|
|
20241114,154300,2226046980,9120,9120,9120,9120,462
|
|
20241114,154200,2221833540,9120,9120,9130,9120,179
|
|
20241114,154100,2220201030,9130,9120,9130,9120,19
|
|
20241114,154000,2220027700,9120,9120,9130,9120,1064
|
|
20241114,153900,2210324010,9130,9130,9130,9120,126
|
|
20241114,153800,2209173640,9120,9120,9130,9120,638
|
|
20241114,153700,2203349660,9120,9120,9130,9120,105
|
|
20241114,153600,2202392020,9130,9130,9130,9120,8
|
|
20241114,153500,2202318990,9120,9110,9130,9110,745
|
|
20241114,153400,2195517440,9110,9120,9120,9110,552
|
|
20241114,153300,2190483600,9120,9130,9130,9120,10
|
|
20241114,153200,2190392340,9130,9130,9140,9120,43
|
|
20241114,153100,2189999470,9130,9140,9140,9130,6
|
|
20241114,153000,2189944660,9140,9130,9140,9130,712
|
|
20241114,152900,2183437090,9140,9140,9150,9140,563
|
|
20241114,152800,2178290760,9150,9150,9150,9150,60
|
|
20241114,152700,2177741760,9150,9100,9150,9100,8423
|
|
20241114,152600,2101054490,9090,9100,9100,9090,241
|
|
20241114,152500,2098861630,9090,9090,9100,9080,1575
|
|
20241114,152400,2084543660,9090,9080,9090,9080,640
|
|
20241114,152300,2078727400,9080,9080,9080,9080,345
|
|
20241114,152200,2075594800,9080,9080,9080,9060,181
|
|
20241114,152100,2073952390,9080,9090,9090,9080,509
|
|
20241114,152000,2069330350,9090,9090,9090,9080,1095
|
|
20241114,151900,2059376810,9090,9090,9100,9060,8632
|
|
20241114,151800,1980939980,9090,9090,9100,9090,193
|
|
20241114,151700,1979184920,9090,9090,9100,9080,788
|
|
20241114,151600,1972021930,9090,9090,9100,9080,501
|
|
20241114,151500,1967467830,9100,9090,9100,9090,252
|
|
20241114,151400,1965175440,9090,9080,9090,9080,355
|
|
20241114,151300,1961950000,9080,9080,9090,9080,1608
|
|
20241114,151200,1947343780,9080,9080,9080,9070,283
|
|
20241114,151100,1944774150,9080,9090,9090,9080,5544
|
|
20241114,151000,1894422290,9090,9110,9110,9090,1956
|
|
20241114,150900,1876620170,9110,9110,9110,9110,505
|
|
20241114,150800,1872019620,9100,9100,9110,9100,344
|
|
20241114,150700,1868889070,9110,9110,9110,9110,387
|
|
20241114,150600,1865363500,9120,9110,9120,9110,783
|
|
20241114,150500,1858229340,9120,9120,9120,9110,243
|
|
20241114,150400,1856013190,9120,9110,9120,9110,279
|
|
20241114,150300,1853468740,9110,9110,9120,9110,336
|
|
20241114,150200,1850407750,9120,9120,9120,9110,15
|
|
20241114,150100,1850270960,9110,9110,9120,9110,21
|
|
20241114,150000,1850079640,9100,9110,9110,9100,1909
|
|
20241114,145900,1832688660,9110,9130,9130,9100,1786
|
|
20241114,145800,1816404020,9120,9120,9130,9120,51
|
|
20241114,145700,1815938780,9120,9120,9130,9120,545
|
|
20241114,145600,1810967540,9130,9130,9130,9120,469
|
|
20241114,145500,1806686480,9120,9130,9140,9120,464
|
|
20241114,145400,1802450230,9130,9130,9130,9120,430
|
|
20241114,145300,1798524360,9120,9130,9130,9120,46
|
|
20241114,145200,1798104390,9130,9130,9130,9120,23
|
|
20241114,145100,1797894440,9130,9120,9130,9120,9
|
|
20241114,145000,1797812280,9130,9120,9130,9120,10
|
|
20241114,144900,1797721010,9130,9120,9140,9120,305
|
|
20241114,144800,1794939350,9120,9120,9120,9120,247
|
|
20241114,144700,1792686710,9110,9140,9140,9110,1271
|
|
20241114,144600,1781106620,9140,9140,9140,9140,0
|
|
20241114,144500,1781106620,9140,9140,9150,9140,121
|
|
20241114,144400,1779999700,9140,9140,9140,9140,23
|
|
20241114,144300,1779789480,9120,9140,9150,9120,319
|
|
20241114,144200,1776870910,9130,9130,9140,9130,1700
|
|
20241114,144100,1761348100,9130,9120,9130,9110,204
|
|
20241114,144000,1759487610,9110,9120,9120,9110,81
|
|
20241114,143900,1758749550,9110,9120,9120,9110,391
|
|
20241114,143800,1755187530,9120,9120,9120,9110,112
|
|
20241114,143700,1754166130,9120,9110,9120,9110,82
|
|
20241114,143600,1753419030,9110,9120,9120,9110,308
|
|
20241114,143500,1750613080,9110,9130,9130,9110,599
|
|
20241114,143400,1745155890,9140,9120,9140,9100,5206
|
|
20241114,143300,1697750650,9120,9130,9130,9120,534
|
|
20241114,143200,1692878960,9130,9130,9130,9120,3008
|
|
20241114,143100,1665436970,9140,9140,9140,9140,40
|
|
20241114,143000,1665071370,9150,9160,9160,9140,410
|
|
20241114,142900,1661322200,9140,9170,9180,9140,610
|
|
20241114,142800,1655742150,9170,9160,9170,9160,105
|
|
20241114,142700,1654780230,9170,9170,9170,9160,24
|
|
20241114,142600,1654560180,9160,9170,9170,9160,170
|
|
20241114,142500,1653001290,9170,9170,9170,9160,124
|
|
20241114,142400,1651864650,9160,9160,9170,9160,268
|
|
20241114,142300,1649409680,9170,9170,9180,9170,68
|
|
20241114,142200,1648786110,9170,9160,9170,9160,13
|
|
20241114,142100,1648666920,9130,9170,9180,9130,17586
|
|
20241114,142000,1487828180,9180,9180,9180,9170,1808
|
|
20241114,141900,1471248750,9180,9180,9180,9170,5
|
|
20241114,141800,1471202860,9170,9180,9180,9170,49
|
|
20241114,141700,1470753380,9170,9170,9170,9170,2
|
|
20241114,141600,1470735040,9170,9170,9180,9170,11
|
|
20241114,141500,1470634100,9170,9180,9190,9170,66
|
|
20241114,141400,1470028190,9180,9190,9190,9180,131
|
|
20241114,141300,1468825550,9190,9190,9190,9180,221
|
|
20241114,141200,1466796590,9190,9190,9190,9180,240
|
|
20241114,141100,1464591000,9190,9190,9190,9180,121
|
|
20241114,141000,1463480050,9190,9190,9190,9180,567
|
|
20241114,140900,1458269350,9190,9190,9190,9180,116
|
|
20241114,140800,1457204220,9190,9190,9190,9180,21
|
|
20241114,140700,1457011240,9190,9180,9190,9180,68
|
|
20241114,140600,1456386360,9190,9190,9190,9190,21
|
|
20241114,140500,1456193370,9190,9190,9190,9180,1476
|
|
20241114,140400,1442643340,9190,9190,9190,9180,18
|
|
20241114,140300,1442477960,9190,9190,9190,9170,51
|
|
20241114,140200,1442009710,9190,9190,9190,9180,21
|
|
20241114,140100,1441816790,9190,9190,9190,9170,556
|
|
20241114,140000,1436707530,9190,9190,9190,9170,537
|
|
20241114,135900,1431779230,9190,9190,9190,9180,25
|
|
20241114,135800,1431549490,9190,9190,9190,9170,121
|
|
20241114,135700,1430439210,9190,9190,9190,9170,41
|
|
20241114,135600,1430062690,9190,9190,9190,9190,48
|
|
20241114,135500,1429621570,9190,9190,9190,9180,452
|
|
20241114,135400,1425467730,9190,9190,9190,9190,17
|
|
20241114,135300,1425311500,9190,9190,9190,9180,19
|
|
20241114,135200,1425136930,9190,9180,9190,9170,1208
|
|
20241114,135100,1414056240,9190,9180,9190,9180,79
|
|
20241114,135000,1413330940,9190,9190,9190,9190,21
|
|
20241114,134900,1413137950,9190,9190,9190,9170,1026
|
|
20241114,134800,1403724730,9180,9190,9190,9180,17
|
|
20241114,134700,1403568530,9190,9180,9190,9180,15
|
|
20241114,134600,1403430720,9180,9190,9190,9180,9
|
|
20241114,134500,1403348060,9170,9170,9170,9170,0
|
|
20241114,134400,1403348060,9170,9190,9190,9170,1520
|
|
20241114,134300,1389406100,9190,9190,9190,9190,3
|
|
20241114,134200,1389378530,9190,9190,9190,9180,63
|
|
20241114,134100,1388800060,9190,9190,9190,9180,2010
|
|
20241114,134000,1370348190,9190,9190,9190,9190,276
|
|
20241114,133900,1367811750,9190,9190,9190,9190,124
|
|
20241114,133800,1366672190,9190,9190,9190,9190,11
|
|
20241114,133700,1366571100,9190,9190,9200,9190,1289
|
|
20241114,133600,1354725160,9200,9200,9200,9200,32
|
|
20241114,133500,1354430760,9200,9200,9200,9200,14
|
|
20241114,133400,1354301960,9200,9200,9200,9200,3
|
|
20241114,133300,1354274360,9200,9200,9200,9200,11
|
|
20241114,133200,1354173160,9200,9200,9200,9200,12
|
|
20241114,133100,1354062760,9200,9200,9200,9200,538
|
|
20241114,133000,1349113160,9200,9200,9200,9190,35
|
|
20241114,132900,1348791230,9190,9190,9200,9190,175
|
|
20241114,132800,1347182910,9190,9190,9200,9190,77
|
|
20241114,132700,1346475100,9190,9190,9190,9180,55
|
|
20241114,132600,1345969990,9180,9190,9190,9180,92
|
|
20241114,132500,1345125060,9190,9180,9200,9180,77
|
|
20241114,132400,1344417600,9180,9180,9190,9180,107
|
|
20241114,132300,1343434820,9180,9190,9190,9180,57
|
|
20241114,132200,1342911450,9190,9180,9200,9180,361
|
|
20241114,132100,1339593960,9190,9190,9200,9190,4456
|
|
20241114,132000,1298643290,9190,9190,9200,9190,70
|
|
20241114,131900,1297999880,9200,9190,9200,9190,72
|
|
20241114,131800,1297338150,9190,9190,9200,9190,61
|
|
20241114,131700,1296777530,9190,9190,9200,9190,109
|
|
20241114,131600,1295775640,9190,9190,9200,9190,361
|
|
20241114,131500,1292457990,9190,9180,9200,9180,619
|
|
20241114,131400,1286769570,9180,9190,9200,9180,3230
|
|
20241114,131300,1257085130,9190,9190,9200,9190,65
|
|
20241114,131200,1256487750,9190,9190,9200,9190,655
|
|
20241114,131100,1250462300,9190,9190,9200,9190,208
|
|
20241114,131000,1248549280,9190,9190,9200,9190,82
|
|
20241114,130900,1247795460,9200,9200,9200,9190,543
|
|
20241114,130800,1242800120,9190,9190,9200,9190,105
|
|
20241114,130700,1241834820,9190,9190,9200,9190,62
|
|
20241114,130600,1241265010,9190,9200,9200,9190,107
|
|
20241114,130500,1240281490,9190,9190,9200,9190,69
|
|
20241114,130400,1239647280,9190,9180,9200,9180,61
|
|
20241114,130300,1239086770,9180,9180,9190,9180,64
|
|
20241114,130200,1238499160,9180,9200,9200,9180,3200
|
|
20241114,130100,1209062160,9210,9180,9210,9180,2724
|
|
20241114,130000,1184011190,9180,9180,9190,9180,168
|
|
20241114,125900,1182468860,9180,9190,9200,9180,1941
|
|
20241114,125800,1164631380,9190,9190,9200,9180,1255
|
|
20241114,125700,1153097030,9190,9180,9200,9180,237
|
|
20241114,125600,1150919410,9180,9180,9190,9180,96
|
|
20241114,125500,1150037760,9180,9190,9190,9180,663
|
|
20241114,125400,1143945340,9180,9180,9190,9180,72
|
|
20241114,125300,1143284250,9180,9180,9190,9180,73
|
|
20241114,125200,1142613930,9180,9180,9190,9180,169
|
|
20241114,125100,1141062410,9180,9180,9190,9180,60
|
|
20241114,125000,1140511590,9180,9180,9190,9180,63
|
|
20241114,124900,1139933190,9180,9180,9190,9180,70
|
|
20241114,124800,1139290470,9180,9180,9190,9180,83
|
|
20241114,124700,1138528490,9170,9170,9190,9170,68
|
|
20241114,124600,1137904700,9180,9170,9190,9170,70
|
|
20241114,124500,1137262110,9190,9190,9190,9170,84
|
|
20241114,124400,1136491160,9170,9170,9190,9170,284
|
|
20241114,124300,1133886570,9190,9180,9200,9170,168
|
|
20241114,124200,1132344480,9200,9180,9200,9170,62
|
|
20241114,124100,1131775590,9170,9200,9200,9170,69
|
|
20241114,124000,1131142530,9170,9180,9180,9170,55
|
|
20241114,123900,1130638050,9170,9170,9170,9170,59
|
|
20241114,123800,1130097020,9180,9170,9200,9170,573
|
|
20241114,123700,1124829420,9170,9170,9180,9170,55
|
|
20241114,123600,1124325040,9170,9170,9180,9170,59
|
|
20241114,123500,1123783900,9170,9180,9180,9170,61
|
|
20241114,123400,1123224140,9190,9180,9190,9170,96
|
|
20241114,123300,1122342510,9170,9170,9180,9170,61
|
|
20241114,123200,1121783120,9170,9170,9180,9170,55
|
|
20241114,123100,1121278710,9170,9170,9180,9170,59
|
|
20241114,123000,1120737650,9170,9170,9180,9170,79
|
|
20241114,122900,1120013140,9200,9190,9200,9180,574
|
|
20241114,122800,1114743550,9190,9190,9190,9190,57
|
|
20241114,122700,1114219720,9190,9190,9190,9190,27
|
|
20241114,122600,1113971590,9190,9190,9190,9190,276
|
|
20241114,122500,1111435150,9190,9190,9190,9190,2
|
|
20241114,122400,1111416770,9190,9190,9190,9180,53
|
|
20241114,122300,1110930100,9190,9180,9190,9180,79
|
|
20241114,122200,1110204790,9170,9180,9180,9170,178
|
|
20241114,122100,1108571430,9180,9190,9190,9180,25
|
|
20241114,122000,1108341880,9190,9190,9190,9190,3
|
|
20241114,121900,1108314310,9190,9190,9190,9190,3
|
|
20241114,121800,1108286740,9190,9190,9190,9190,6
|
|
20241114,121700,1108231600,9190,9190,9190,9190,106
|
|
20241114,121600,1107257460,9190,9200,9200,9190,132
|
|
20241114,121500,1106044310,9200,9200,9200,9200,208
|
|
20241114,121400,1104130710,9200,9200,9200,9200,303
|
|
20241114,121300,1101343110,9200,9190,9200,9190,408
|
|
20241114,121200,1097593570,9180,9180,9180,9180,24
|
|
20241114,121100,1097373250,9180,9180,9180,9180,1
|
|
20241114,121000,1097364070,9180,9180,9180,9180,8
|
|
20241114,120900,1097290630,9180,9170,9180,9170,25
|
|
20241114,120800,1097061200,9170,9180,9180,9170,432
|
|
20241114,120700,1093098440,9180,9180,9180,9180,184
|
|
20241114,120600,1091409320,9180,9180,9180,9180,19
|
|
20241114,120500,1091234900,9190,9190,9190,9190,7
|
|
20241114,120400,1091170570,9180,9180,9180,9180,249
|
|
20241114,120300,1088884750,9180,9180,9180,9180,60
|
|
20241114,120200,1088333950,9180,9180,9180,9180,45
|
|
20241114,120100,1087920850,9180,9180,9180,9180,9
|
|
20241114,120000,1087838230,9170,9160,9170,9160,684
|
|
20241114,115900,1081566940,9160,9160,9160,9160,509
|
|
20241114,115800,1076904500,9160,9150,9160,9150,969
|
|
20241114,115700,1068037960,9150,9160,9160,9150,352
|
|
20241114,115600,1064817130,9160,9150,9160,9150,217
|
|
20241114,115500,1062831130,9150,9150,9150,9150,398
|
|
20241114,115400,1059189430,9160,9160,9160,9160,3
|
|
20241114,115300,1059161950,9150,9160,9160,9150,2445
|
|
20241114,115200,1036776700,9160,9150,9160,9150,61
|
|
20241114,115100,1036218040,9150,9160,9160,9150,975
|
|
20241114,115000,1027296650,9160,9160,9160,9160,28
|
|
20241114,114900,1027040170,9150,9170,9170,9150,111
|
|
20241114,114800,1026024220,9160,9180,9180,9160,77
|
|
20241114,114700,1025318220,9170,9160,9180,9160,68
|
|
20241114,114600,1024694680,9150,9170,9170,9150,14109
|
|
20241114,114500,895366150,9180,9190,9190,9180,562
|
|
20241114,114400,890206940,9190,9180,9190,9180,54
|
|
20241114,114300,889711200,9180,9180,9180,9180,962
|
|
20241114,114200,880880040,9190,9180,9190,9180,45
|
|
20241114,114100,880466790,9190,9190,9190,9190,22
|
|
20241114,114000,880264610,9180,9190,9190,9180,95
|
|
20241114,113900,879392430,9180,9180,9180,9180,494
|
|
20241114,113800,874857510,9180,9180,9180,9180,939
|
|
20241114,113700,866237490,9180,9190,9190,9180,108
|
|
20241114,113600,865245970,9180,9170,9180,9170,1172
|
|
20241114,113500,854498360,9170,9190,9190,9170,1868
|
|
20241114,113400,837364920,9180,9190,9190,9180,86
|
|
20241114,113300,836575390,9190,9190,9190,9190,35
|
|
20241114,113200,836253740,9190,9190,9190,9190,23
|
|
20241114,113100,836042370,9190,9190,9190,9190,5
|
|
20241114,113000,835996420,9190,9180,9190,9180,95
|
|
20241114,112900,835124300,9180,9180,9190,9170,281
|
|
20241114,112800,832545640,9180,9180,9180,9180,29
|
|
20241114,112700,832279420,9170,9170,9170,9170,0
|
|
20241114,112600,832279420,9170,9190,9190,9170,48
|
|
20241114,112500,831838940,9180,9180,9190,9170,39
|
|
20241114,112400,831480780,9150,9190,9190,9150,4150
|
|
20241114,112300,793470300,9190,9170,9190,9170,283
|
|
20241114,112200,790872940,9170,9170,9170,9170,0
|
|
20241114,112100,790872940,9170,9180,9180,9170,1015
|
|
20241114,112000,781564380,9180,9190,9190,9180,1223
|
|
20241114,111900,770332540,9190,9190,9190,9190,6
|
|
20241114,111800,770277400,9190,9200,9200,9190,117
|
|
20241114,111700,769201790,9200,9200,9200,9200,496
|
|
20241114,111600,764638590,9200,9200,9200,9200,0
|
|
20241114,111500,764638590,9200,9200,9200,9200,53
|
|
20241114,111400,764150990,9200,9230,9230,9200,147
|
|
20241114,111300,762796730,9220,9200,9220,9200,65
|
|
20241114,111200,762198530,9200,9230,9230,9200,230
|
|
20241114,111100,760076330,9250,9200,9250,9190,693
|
|
20241114,111000,753689210,9230,9210,9230,9210,14
|
|
20241114,110900,753560250,9200,9230,9230,9200,2685
|
|
20241114,110800,728847970,9230,9240,9240,9220,370
|
|
20241114,110700,725435480,9260,9260,9260,9260,0
|
|
20241114,110600,725435480,9260,9240,9260,9230,1103
|
|
20241114,110500,715222760,9260,9260,9260,9260,1
|
|
20241114,110400,715213500,9260,9220,9260,9220,30
|
|
20241114,110300,714936860,9260,9230,9260,9220,639
|
|
20241114,110200,709024360,9220,9220,9220,9220,304
|
|
20241114,110100,706221480,9260,9260,9260,9260,0
|
|
20241114,110000,706221480,9260,9240,9260,9230,1674
|
|
20241114,105900,690769930,9240,9250,9250,9240,202
|
|
20241114,105800,688903350,9250,9260,9260,9240,1372
|
|
20241114,105700,676223180,9250,9260,9260,9250,43
|
|
20241114,105600,675825250,9260,9260,9260,9260,84
|
|
20241114,105500,675047410,9260,9260,9260,9260,17
|
|
20241114,105400,674889990,9260,9260,9270,9260,1087
|
|
20241114,105300,664813580,9270,9260,9270,9220,1062
|
|
20241114,105200,654993900,9270,9260,9270,9260,4
|
|
20241114,105100,654956850,9260,9270,9270,9260,15
|
|
20241114,105000,654817940,9260,9260,9270,9260,1051
|
|
20241114,104900,645085560,9270,9260,9270,9260,288
|
|
20241114,104800,642417980,9260,9250,9260,9250,267
|
|
20241114,104700,639947550,9250,9250,9250,9250,100
|
|
20241114,104600,639022550,9250,9240,9250,9240,520
|
|
20241114,104500,634213550,9230,9230,9230,9220,624
|
|
20241114,104400,628454050,9230,9230,9230,9210,116
|
|
20241114,104300,627384990,9230,9220,9230,9220,801
|
|
20241114,104200,619998740,9220,9220,9220,9220,125
|
|
20241114,104100,618846240,9220,9220,9220,9220,1
|
|
20241114,104000,618837020,9230,9230,9250,9200,15471
|
|
20241114,103900,476408880,9230,9240,9250,9230,270
|
|
20241114,103800,473915060,9240,9250,9250,9240,268
|
|
20241114,103700,471437070,9250,9240,9250,9240,1359
|
|
20241114,103600,458879080,9250,9250,9250,9250,648
|
|
20241114,103500,452885080,9250,9240,9250,9240,232
|
|
20241114,103400,450740180,9250,9260,9260,9250,117
|
|
20241114,103300,449657890,9240,9240,9260,9240,569
|
|
20241114,103200,444398110,9230,9230,9230,9230,0
|
|
20241114,103100,444398110,9230,9230,9230,9230,0
|
|
20241114,103000,444398110,9230,9250,9270,9230,231
|
|
20241114,102900,442263640,9290,9270,9290,9270,2000
|
|
20241114,102800,423689960,9230,9250,9250,9230,10224
|
|
20241114,102700,329313430,9240,9260,9260,9240,600
|
|
20241114,102600,323762860,9260,9250,9260,9250,520
|
|
20241114,102500,318947860,9250,9280,9280,9250,334
|
|
20241114,102400,315857340,9270,9270,9270,9260,330
|
|
20241114,102300,312801060,9270,9280,9280,9270,182
|
|
20241114,102200,311113110,9280,9300,9300,9280,622
|
|
20241114,102100,305338920,9300,9300,9300,9300,632
|
|
20241114,102000,299461320,9300,9290,9300,9290,1611
|
|
20241114,101900,284488140,9280,9280,9280,9270,1039
|
|
20241114,101800,274847320,9270,9270,9270,9260,643
|
|
20241114,101700,268886830,9270,9270,9290,9270,2096
|
|
20241114,101600,249421570,9270,9260,9270,9260,124
|
|
20241114,101500,248273270,9270,9250,9300,9250,3432
|
|
20241114,101400,216401170,9260,9280,9280,9250,751
|
|
20241114,101300,209448480,9280,9280,9290,9280,1722
|
|
20241114,101200,193454190,9280,9280,9290,9280,310
|
|
20241114,101100,190574490,9300,9250,9310,9250,5666
|
|
20241114,101000,137915880,9250,9230,9260,9230,763
|
|
20241114,100900,130863030,9230,9230,9230,9230,389
|
|
20241114,100800,127272560,9220,9230,9230,9210,405
|
|
20241114,100700,123540510,9200,9200,9200,9200,102
|
|
20241114,100600,122602110,9190,9220,9220,9190,1577
|
|
20241114,100500,108089360,9240,9250,9250,9210,1201
|
|
20241114,100400,97015880,9260,9200,9260,9200,1539
|
|
20241114,100300,82815120,9200,9180,9210,9180,107
|
|
20241114,100200,81832700,9180,9210,9210,9180,785
|
|
20241114,100100,74616890,9210,9210,9240,9210,377
|
|
20241114,100000,71141600,9200,9170,9200,9170,7757
|