660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,195700,1565353740,8080,8080,8080,8080,705
|
|
20241115,195600,1565353740,8080,8080,8080,8080,0
|
|
20241115,195500,1565353740,8080,8080,8080,8080,0
|
|
20241115,195400,1565353740,8080,8080,8080,8080,0
|
|
20241115,195300,1565353740,8080,8080,8080,8080,0
|
|
20241115,195200,1565353740,8080,8080,8080,8080,0
|
|
20241115,195100,1565353740,8080,8080,8080,8080,0
|
|
20241115,195000,1565353740,8080,8080,8080,8080,0
|
|
20241115,194900,1565353740,8080,8080,8080,8080,0
|
|
20241115,194800,1565353740,8080,8080,8080,8080,0
|
|
20241115,194700,1565353740,8080,8080,8080,8080,0
|
|
20241115,194600,1565353740,8080,8080,8080,8080,0
|
|
20241115,194500,1565353740,8080,8080,8080,8080,0
|
|
20241115,194400,1565353740,8080,8080,8080,8080,0
|
|
20241115,194300,1565353740,8080,8080,8080,8080,0
|
|
20241115,194200,1565353740,8080,8080,8080,8080,0
|
|
20241115,194100,1565353740,8080,8080,8080,8080,0
|
|
20241115,194000,1565353740,8080,8080,8080,8080,0
|
|
20241115,193900,1565353740,8080,8080,8080,8080,0
|
|
20241115,193800,1565353740,8080,8080,8080,8080,0
|
|
20241115,193700,1565353740,8080,8080,8080,8080,0
|
|
20241115,193600,1565353740,8080,8080,8080,8080,0
|
|
20241115,193500,1565353740,8080,8080,8080,8080,0
|
|
20241115,193400,1565353740,8080,8080,8080,8080,0
|
|
20241115,193300,1565353740,8080,8080,8080,8080,0
|
|
20241115,193200,1565353740,8080,8080,8080,8080,0
|
|
20241115,193100,1565353740,8080,8080,8080,8080,0
|
|
20241115,193000,1565353740,8080,8080,8080,8080,0
|
|
20241115,192900,1565353740,8080,8080,8080,8080,0
|
|
20241115,192800,1565353740,8080,8080,8080,8080,0
|
|
20241115,192700,1565353740,8080,8080,8080,8080,705
|
|
20241115,192600,1565353740,8080,8080,8080,8080,0
|
|
20241115,192500,1565353740,8080,8080,8080,8080,0
|
|
20241115,192400,1565353740,8080,8080,8080,8080,0
|
|
20241115,192300,1565353740,8080,8080,8080,8080,0
|
|
20241115,192200,1565353740,8080,8080,8080,8080,0
|
|
20241115,192100,1565353740,8080,8080,8080,8080,0
|
|
20241115,192000,1565353740,8080,8080,8080,8080,0
|
|
20241115,191900,1565353740,8080,8080,8080,8080,0
|
|
20241115,191800,1565353740,8080,8080,8080,8080,0
|
|
20241115,191700,1565353740,8080,8080,8080,8080,0
|
|
20241115,191600,1565353740,8080,8080,8080,8080,0
|
|
20241115,191500,1565353740,8080,8080,8080,8080,0
|
|
20241115,191400,1565353740,8080,8080,8080,8080,0
|
|
20241115,191300,1565353740,8080,8080,8080,8080,0
|
|
20241115,191200,1565353740,8080,8080,8080,8080,0
|
|
20241115,191100,1565353740,8080,8080,8080,8080,0
|
|
20241115,191000,1565353740,8080,8080,8080,8080,0
|
|
20241115,190900,1565353740,8080,8080,8080,8080,0
|
|
20241115,190800,1565353740,8080,8080,8080,8080,0
|
|
20241115,190700,1565353740,8080,8080,8080,8080,0
|
|
20241115,190600,1565353740,8080,8080,8080,8080,0
|
|
20241115,190500,1565353740,8080,8080,8080,8080,0
|
|
20241115,190400,1565353740,8080,8080,8080,8080,0
|
|
20241115,190300,1565353740,8080,8080,8080,8080,0
|
|
20241115,190200,1565353740,8080,8080,8080,8080,0
|
|
20241115,190100,1565353740,8080,8080,8080,8080,0
|
|
20241115,190000,1565353740,8080,8080,8080,8080,0
|
|
20241115,185900,1565353740,8080,8080,8080,8080,0
|
|
20241115,185800,1565353740,8080,8080,8080,8080,0
|
|
20241115,185700,1565353740,8080,8080,8080,8080,705
|
|
20241115,185600,1565353740,8080,8080,8080,8080,0
|
|
20241115,185500,1565353740,8080,8080,8080,8080,0
|
|
20241115,185400,1565353740,8080,8080,8080,8080,0
|
|
20241115,185300,1565353740,8080,8080,8080,8080,0
|
|
20241115,185200,1565353740,8080,8080,8080,8080,0
|
|
20241115,185100,1565353740,8080,8080,8080,8080,0
|
|
20241115,185000,1565353740,8080,8080,8080,8080,0
|
|
20241115,184900,1565353740,8080,8080,8080,8080,0
|
|
20241115,184800,1565353740,8080,8080,8080,8080,0
|
|
20241115,184700,1565353740,8080,8080,8080,8080,0
|
|
20241115,184600,1565353740,8080,8080,8080,8080,0
|
|
20241115,184500,1565353740,8080,8080,8080,8080,0
|
|
20241115,184400,1565353740,8080,8080,8080,8080,0
|
|
20241115,184300,1565353740,8080,8080,8080,8080,0
|
|
20241115,184200,1565353740,8080,8080,8080,8080,0
|
|
20241115,184100,1565353740,8080,8080,8080,8080,0
|
|
20241115,184000,1565353740,8080,8080,8080,8080,0
|
|
20241115,183900,1565353740,8080,8080,8080,8080,0
|
|
20241115,183800,1565353740,8080,8080,8080,8080,0
|
|
20241115,183700,1565353740,8080,8080,8080,8080,0
|
|
20241115,183600,1565353740,8080,8080,8080,8080,0
|
|
20241115,183500,1565353740,8080,8080,8080,8080,0
|
|
20241115,183400,1565353740,8080,8080,8080,8080,0
|
|
20241115,183300,1565353740,8080,8080,8080,8080,0
|
|
20241115,183200,1565353740,8080,8080,8080,8080,0
|
|
20241115,183100,1565353740,8080,8080,8080,8080,0
|
|
20241115,183000,1565353740,8080,8080,8080,8080,0
|
|
20241115,182900,1565353740,8080,8080,8080,8080,0
|
|
20241115,182800,1565353740,8080,8080,8080,8080,0
|
|
20241115,182700,1565353740,8080,8080,8080,8080,705
|
|
20241115,182600,1565353740,8080,8080,8080,8080,0
|
|
20241115,182500,1565353740,8080,8080,8080,8080,0
|
|
20241115,182400,1565353740,8080,8080,8080,8080,0
|
|
20241115,182300,1565353740,8080,8080,8080,8080,0
|
|
20241115,182200,1565353740,8080,8080,8080,8080,0
|
|
20241115,182100,1565353740,8080,8080,8080,8080,0
|
|
20241115,182000,1565353740,8080,8080,8080,8080,0
|
|
20241115,181900,1565353740,8080,8080,8080,8080,0
|
|
20241115,181800,1565353740,8080,8080,8080,8080,0
|
|
20241115,181700,1565353740,8080,8080,8080,8080,0
|
|
20241115,181600,1565353740,8080,8080,8080,8080,0
|
|
20241115,181500,1565353740,8080,8080,8080,8080,0
|
|
20241115,181400,1565353740,8080,8080,8080,8080,0
|
|
20241115,181300,1565353740,8080,8080,8080,8080,0
|
|
20241115,181200,1565353740,8080,8080,8080,8080,0
|
|
20241115,181100,1565353740,8080,8080,8080,8080,0
|
|
20241115,181000,1565353740,8080,8080,8080,8080,0
|
|
20241115,180900,1565353740,8080,8080,8080,8080,0
|
|
20241115,180800,1565353740,8080,8080,8080,8080,0
|
|
20241115,180700,1565353740,8080,8080,8080,8080,0
|
|
20241115,180600,1565353740,8080,8080,8080,8080,0
|
|
20241115,180500,1565353740,8080,8080,8080,8080,0
|
|
20241115,180400,1565353740,8080,8080,8080,8080,0
|
|
20241115,180300,1565353740,8080,8080,8080,8080,0
|
|
20241115,180200,1565353740,8080,8080,8080,8080,0
|
|
20241115,180100,1565353740,8080,8080,8080,8080,0
|
|
20241115,180000,1565353740,8080,8080,8080,8080,0
|
|
20241115,175900,1565353740,8080,8080,8080,8080,0
|
|
20241115,175800,1565353740,8080,8080,8080,8080,0
|
|
20241115,175700,1565353740,8080,8080,8080,8080,705
|
|
20241115,175600,1565353740,8080,8080,8080,8080,0
|
|
20241115,175500,1565353740,8080,8080,8080,8080,0
|
|
20241115,175400,1565353740,8080,8080,8080,8080,0
|
|
20241115,175300,1565353740,8080,8080,8080,8080,0
|
|
20241115,175200,1565353740,8080,8080,8080,8080,0
|
|
20241115,175100,1565353740,8080,8080,8080,8080,0
|
|
20241115,175000,1565353740,8080,8080,8080,8080,0
|
|
20241115,174900,1565353740,8080,8080,8080,8080,0
|
|
20241115,174800,1565353740,8080,8080,8080,8080,0
|
|
20241115,174700,1565353740,8080,8080,8080,8080,0
|
|
20241115,174600,1565353740,8080,8080,8080,8080,0
|
|
20241115,174500,1565353740,8080,8080,8080,8080,0
|
|
20241115,174400,1565353740,8080,8080,8080,8080,0
|
|
20241115,174300,1565353740,8080,8080,8080,8080,0
|
|
20241115,174200,1565353740,8080,8080,8080,8080,0
|
|
20241115,174100,1565353740,8080,8080,8080,8080,0
|
|
20241115,174000,1565353740,8080,8080,8080,8080,0
|
|
20241115,173900,1565353740,8080,8080,8080,8080,0
|
|
20241115,173800,1565353740,8080,8080,8080,8080,0
|
|
20241115,173700,1565353740,8080,8080,8080,8080,0
|
|
20241115,173600,1565353740,8080,8080,8080,8080,0
|
|
20241115,173500,1565353740,8080,8080,8080,8080,0
|
|
20241115,173400,1565353740,8080,8080,8080,8080,0
|
|
20241115,173300,1565353740,8080,8080,8080,8080,0
|
|
20241115,173200,1565353740,8080,8080,8080,8080,0
|
|
20241115,173100,1565353740,8080,8080,8080,8080,0
|
|
20241115,173000,1565353740,8080,8080,8080,8080,0
|
|
20241115,172900,1565353740,8080,8080,8080,8080,0
|
|
20241115,172800,1565353740,8080,8080,8080,8080,0
|
|
20241115,172700,1565353740,8080,8080,8080,8080,705
|
|
20241115,172600,1565353740,8080,8080,8080,8080,0
|
|
20241115,172500,1565353740,8080,8080,8080,8080,0
|
|
20241115,172400,1565353740,8080,8080,8080,8080,0
|
|
20241115,172300,1565353740,8080,8080,8080,8080,0
|
|
20241115,172200,1565353740,8080,8080,8080,8080,0
|
|
20241115,172100,1565353740,8080,8080,8080,8080,0
|
|
20241115,172000,1565353740,8080,8080,8080,8080,0
|
|
20241115,171900,1565353740,8080,8080,8080,8080,0
|
|
20241115,171800,1565353740,8080,8080,8080,8080,0
|
|
20241115,171700,1565353740,8080,8080,8080,8080,0
|
|
20241115,171600,1565353740,8080,8080,8080,8080,0
|
|
20241115,171500,1565353740,8080,8080,8080,8080,0
|
|
20241115,171400,1565353740,8080,8080,8080,8080,0
|
|
20241115,171300,1565353740,8080,8080,8080,8080,0
|
|
20241115,171200,1565353740,8080,8080,8080,8080,0
|
|
20241115,171100,1565353740,8080,8080,8080,8080,0
|
|
20241115,171000,1565353740,8080,8080,8080,8080,0
|
|
20241115,170900,1565353740,8080,8080,8080,8080,0
|
|
20241115,170800,1565353740,8080,8080,8080,8080,0
|
|
20241115,170700,1565353740,8080,8080,8080,8080,0
|
|
20241115,170600,1565353740,8080,8080,8080,8080,0
|
|
20241115,170500,1565353740,8080,8080,8080,8080,0
|
|
20241115,170400,1565353740,8080,8080,8080,8080,0
|
|
20241115,170300,1565353740,8080,8080,8080,8080,0
|
|
20241115,170200,1565353740,8080,8080,8080,8080,0
|
|
20241115,170100,1565353740,8080,8080,8080,8080,0
|
|
20241115,170000,1565353740,8080,8080,8080,8080,0
|
|
20241115,165900,1565353740,8080,8080,8080,8080,0
|
|
20241115,165800,1565353740,8080,8080,8080,8080,0
|
|
20241115,165700,1565353740,8080,8080,8080,8080,705
|
|
20241115,165600,1565353740,8080,8080,8080,8080,0
|
|
20241115,165500,1565353740,8080,8080,8080,8080,0
|
|
20241115,165400,1565353740,8080,8080,8080,8080,0
|
|
20241115,165300,1565353740,8080,8080,8080,8080,0
|
|
20241115,165200,1565353740,8080,8080,8080,8080,0
|
|
20241115,165100,1565353740,8080,8080,8080,8080,0
|
|
20241115,165000,1565353740,8080,8080,8080,8080,0
|
|
20241115,164900,1565353740,8080,8080,8080,8080,0
|
|
20241115,164800,1565353740,8080,8080,8080,8080,0
|
|
20241115,164700,1565353740,8080,8080,8080,8080,0
|
|
20241115,164600,1565353740,8080,8080,8080,8080,0
|
|
20241115,164500,1565353740,8080,8080,8080,8080,0
|
|
20241115,164400,1565353740,8080,8080,8080,8080,0
|
|
20241115,164300,1565353740,8080,8080,8080,8080,0
|
|
20241115,164200,1565353740,8080,8080,8080,8080,0
|
|
20241115,164100,1565353740,8080,8080,8080,8080,0
|
|
20241115,164000,1565353740,8080,8080,8080,8080,0
|
|
20241115,163900,1565353740,8080,8080,8080,8080,0
|
|
20241115,163800,1565353740,8080,8080,8080,8080,0
|
|
20241115,163700,1565353740,8080,8080,8080,8080,0
|
|
20241115,163600,1565353740,8080,8080,8080,8080,0
|
|
20241115,163500,1565353740,8080,8080,8080,8080,0
|
|
20241115,163400,1565353740,8080,8080,8080,8080,0
|
|
20241115,163300,1565353740,8080,8080,8080,8080,0
|
|
20241115,163200,1565353740,8080,8080,8080,8080,0
|
|
20241115,163100,1565353740,8080,8080,8080,8080,0
|
|
20241115,163000,1565353740,8080,8080,8080,8080,0
|
|
20241115,162900,1565353740,8080,8080,8080,8080,0
|
|
20241115,162800,1565353740,8080,8080,8080,8080,0
|
|
20241115,162700,1565353740,8080,8080,8080,8080,705
|
|
20241115,162600,1565353740,8080,8080,8080,8080,0
|
|
20241115,162500,1565353740,8080,8080,8080,8080,0
|
|
20241115,162400,1565353740,8080,8080,8080,8080,0
|
|
20241115,162300,1565353740,8080,8080,8080,8080,0
|
|
20241115,162200,1565353740,8080,8080,8080,8080,0
|
|
20241115,162100,1565353740,8080,8080,8080,8080,0
|
|
20241115,162000,1565353740,8080,8080,8080,8080,0
|
|
20241115,161900,1565353740,8080,8080,8080,8080,0
|
|
20241115,161800,1565353740,8080,8080,8080,8080,0
|
|
20241115,161700,1565353740,8080,8080,8080,8080,0
|
|
20241115,161600,1565353740,8080,8080,8080,8080,0
|
|
20241115,161500,1565353740,8080,8080,8080,8080,0
|
|
20241115,161400,1565353740,8080,8080,8080,8080,0
|
|
20241115,161300,1565353740,8080,8080,8080,8080,0
|
|
20241115,161200,1565353740,8080,8080,8080,8080,0
|
|
20241115,161100,1565353740,8080,8080,8080,8080,0
|
|
20241115,161000,1565353740,8080,8080,8080,8080,0
|
|
20241115,160900,1565353740,8080,8080,8080,8080,0
|
|
20241115,160800,1565353740,8080,8080,8080,8080,0
|
|
20241115,160700,1565353740,8080,8080,8080,8080,0
|
|
20241115,160600,1565353740,8080,8080,8080,8080,0
|
|
20241115,160500,1565353740,8080,8080,8080,8080,0
|
|
20241115,160400,1565353740,8080,8080,8080,8080,0
|
|
20241115,160300,1565353740,8080,8080,8080,8080,0
|
|
20241115,160200,1565353740,8080,8080,8080,8080,0
|
|
20241115,160100,1565353740,8080,8080,8080,8080,0
|
|
20241115,160000,1565353740,8080,8080,8080,8080,0
|
|
20241115,155900,1565353740,8080,8080,8080,8080,0
|
|
20241115,155800,1565353740,8080,8080,8080,8080,0
|
|
20241115,155700,1565353740,8080,8080,8080,8080,705
|
|
20241115,155600,1565353740,8080,8080,8080,8080,0
|
|
20241115,155500,1565353740,8080,8080,8080,8080,0
|
|
20241115,155400,1565353740,8080,8080,8080,8080,0
|
|
20241115,155300,1565353740,8080,8080,8080,8080,0
|
|
20241115,155200,1565353740,8080,8080,8080,8080,0
|
|
20241115,155100,1565353740,8080,8080,8080,8080,0
|
|
20241115,155000,1565353740,8080,8080,8080,8080,0
|
|
20241115,154900,1565353740,8080,8080,8080,8080,0
|
|
20241115,154800,1565353740,8080,8080,8080,8080,0
|
|
20241115,154700,1565353740,8080,8080,8080,8080,0
|
|
20241115,154600,1565353740,8080,8080,8080,8080,0
|
|
20241115,154500,1565353740,8080,8080,8080,8080,0
|
|
20241115,154400,1565353740,8080,8080,8080,8080,0
|
|
20241115,154300,1565353740,8080,8080,8080,8080,0
|
|
20241115,154200,1565353740,8080,8080,8080,8080,0
|
|
20241115,154100,1565353740,8080,8080,8080,8080,0
|
|
20241115,154000,1565353740,8080,8080,8080,8080,0
|
|
20241115,153900,1565353740,8080,8080,8080,8080,0
|
|
20241115,153800,1565353740,8080,8080,8080,8080,0
|
|
20241115,153700,1565353740,8080,8080,8080,8080,0
|
|
20241115,153600,1565353740,8080,8080,8080,8080,0
|
|
20241115,153500,1565353740,8080,8080,8080,8080,0
|
|
20241115,153400,1565353740,8080,8080,8080,8080,0
|
|
20241115,153300,1565353740,8080,8080,8080,8080,0
|
|
20241115,153200,1565353740,8080,8080,8080,8080,0
|
|
20241115,153100,1565353740,8080,8080,8080,8080,0
|
|
20241115,153000,1565353740,8080,8080,8080,8080,705
|
|
20241115,152900,1559657340,8110,8110,8110,8110,0
|
|
20241115,152800,1559657340,8110,8110,8110,8110,0
|
|
20241115,152700,1559657340,8110,8110,8110,8110,0
|
|
20241115,152600,1559657340,8110,8110,8110,8110,0
|
|
20241115,152500,1559657340,8110,8110,8110,8110,0
|
|
20241115,152400,1559657340,8110,8110,8110,8110,0
|
|
20241115,152300,1559657340,8110,8110,8110,8110,0
|
|
20241115,152200,1559657340,8110,8110,8110,8110,0
|
|
20241115,152100,1559657340,8110,8110,8110,8110,0
|
|
20241115,152000,1559657340,8110,8110,8110,8110,0
|
|
20241115,151900,1559657340,8110,8110,8110,8110,1
|
|
20241115,151800,1559649230,8080,8110,8110,8080,359
|
|
20241115,151700,1556737770,8120,8120,8120,8120,25
|
|
20241115,151600,1556534770,8120,8120,8120,8120,0
|
|
20241115,151500,1556534770,8120,8120,8120,8120,0
|
|
20241115,151400,1556534770,8120,8120,8120,8120,24
|
|
20241115,151300,1556339890,8120,8120,8120,8120,1
|
|
20241115,151200,1556331770,8060,8060,8060,8060,0
|
|
20241115,151100,1556331770,8060,8060,8060,8060,24
|
|
20241115,151000,1556138330,8080,8080,8080,8080,20
|
|
20241115,150900,1555976730,8120,8120,8120,8120,4
|
|
20241115,150800,1555944250,8120,8120,8120,8120,13
|
|
20241115,150700,1555838690,8120,8120,8120,8120,40
|
|
20241115,150600,1555513890,8070,8110,8110,8060,432
|
|
20241115,150500,1552025630,8110,8110,8110,8110,0
|
|
20241115,150400,1552025630,8110,8100,8110,8100,4
|
|
20241115,150300,1551993200,8100,8100,8100,8100,0
|
|
20241115,150200,1551993200,8100,8100,8100,8100,0
|
|
20241115,150100,1551993200,8100,8100,8100,8100,0
|
|
20241115,150000,1551993200,8100,8100,8100,8100,1
|
|
20241115,145900,1551985100,8100,8100,8100,8100,33
|
|
20241115,145800,1551717800,8100,8110,8110,8100,101
|
|
20241115,145700,1550899690,8130,8130,8130,8130,0
|
|
20241115,145600,1550899690,8130,8130,8130,8130,0
|
|
20241115,145500,1550899690,8130,8130,8130,8130,0
|
|
20241115,145400,1550899690,8130,8130,8130,8130,1
|
|
20241115,145300,1550891560,8110,8110,8110,8110,12
|
|
20241115,145200,1550794240,8110,8110,8110,8110,0
|
|
20241115,145100,1550794240,8110,8110,8110,8110,0
|
|
20241115,145000,1550794240,8110,8110,8110,8110,0
|
|
20241115,144900,1550794240,8110,8110,8110,8110,0
|
|
20241115,144800,1550794240,8110,8110,8110,8110,1
|
|
20241115,144700,1550786130,8110,8110,8110,8110,49
|
|
20241115,144600,1550388740,8110,8110,8110,8110,10
|
|
20241115,144500,1550307640,8120,8130,8130,8120,91
|
|
20241115,144400,1549568010,8190,8190,8190,8190,1
|
|
20241115,144300,1549559820,8130,8130,8130,8130,3
|
|
20241115,144200,1549535430,8190,8190,8190,8190,0
|
|
20241115,144100,1549535430,8190,8190,8190,8190,5
|
|
20241115,144000,1549494480,8180,8130,8180,8130,48
|
|
20241115,143900,1549104140,8160,8160,8160,8160,0
|
|
20241115,143800,1549104140,8160,8160,8160,8160,0
|
|
20241115,143700,1549104140,8160,8080,8160,8080,1408
|
|
20241115,143600,1537656160,8080,8120,8120,8080,51
|
|
20241115,143500,1537242080,8130,8130,8130,8130,0
|
|
20241115,143400,1537242080,8130,8130,8130,8130,0
|
|
20241115,143300,1537242080,8130,8130,8130,8130,0
|
|
20241115,143200,1537242080,8130,8130,8130,8130,0
|
|
20241115,143100,1537242080,8130,8130,8130,8130,0
|
|
20241115,143000,1537242080,8130,8070,8130,8070,9
|
|
20241115,142900,1537169390,8100,8100,8100,8100,416
|
|
20241115,142800,1533799790,8100,8140,8140,8100,655
|
|
20241115,142700,1528494250,8100,8100,8100,8100,7
|
|
20241115,142600,1528437550,8100,8100,8100,8100,32
|
|
20241115,142500,1528178350,8100,8100,8100,8100,7
|
|
20241115,142400,1528121650,8100,8100,8100,8100,7
|
|
20241115,142300,1528064950,8140,8100,8140,8100,26
|
|
20241115,142200,1527854310,8100,8140,8140,8100,8
|
|
20241115,142100,1527789470,8100,8130,8130,8100,39
|
|
20241115,142000,1527472610,8140,8130,8140,8130,33
|
|
20241115,141900,1527204300,8100,8100,8100,8100,32
|
|
20241115,141800,1526945100,8130,8100,8130,8100,8
|
|
20241115,141700,1526880270,8100,8100,8100,8100,0
|
|
20241115,141600,1526880270,8100,8100,8100,8100,32
|
|
20241115,141500,1526621070,8100,8110,8130,8100,77
|
|
20241115,141400,1525995940,8100,8090,8110,8090,70
|
|
20241115,141300,1525429390,8110,8120,8120,8110,44
|
|
20241115,141200,1525072130,8120,8120,8130,8120,139
|
|
20241115,141100,1523943130,8130,8090,8130,8090,179
|
|
20241115,141000,1522490180,8090,8080,8090,8080,15
|
|
20241115,140900,1522368840,8080,8060,8080,8050,576
|
|
20241115,140800,1517725950,8060,8070,8070,8060,18
|
|
20241115,140700,1517580810,8070,8070,8070,8070,0
|
|
20241115,140600,1517580810,8070,8070,8070,8070,25
|
|
20241115,140500,1517379060,8070,8060,8070,8060,14
|
|
20241115,140400,1517266150,8060,8060,8060,8060,0
|
|
20241115,140300,1517266150,8060,8050,8060,8050,41
|
|
20241115,140200,1516935950,8050,8040,8050,8040,14
|
|
20241115,140100,1516823320,8020,8020,8020,8020,0
|
|
20241115,140000,1516823320,8020,8020,8020,8020,0
|
|
20241115,135900,1516823320,8020,8030,8030,8020,25
|
|
20241115,135800,1516622650,8020,8010,8020,8010,3
|
|
20241115,135700,1516598610,8010,8010,8010,8010,7
|
|
20241115,135600,1516542540,8010,8010,8010,7980,65
|
|
20241115,135500,1516022710,8020,8020,8020,8020,0
|
|
20241115,135400,1516022710,8020,8010,8020,8010,14
|
|
20241115,135300,1515910510,8020,8010,8020,8000,57
|
|
20241115,135200,1515453970,7970,7980,7980,7960,355
|
|
20241115,135100,1512625760,8000,8000,8000,8000,2
|
|
20241115,135000,1512609760,7990,8000,8000,7990,35
|
|
20241115,134900,1512329830,8040,8020,8040,8020,12
|
|
20241115,134800,1512233410,8020,7960,8020,7960,59
|
|
20241115,134700,1511762070,7950,7960,7970,7950,55
|
|
20241115,134600,1511324340,7950,7960,7960,7950,18
|
|
20241115,134500,1511181180,7960,7960,7960,7960,258
|
|
20241115,134400,1509127500,7960,7960,7960,7960,6
|
|
20241115,134300,1509079740,7970,7970,7970,7970,1
|
|
20241115,134200,1509071770,7990,7990,7990,7990,0
|
|
20241115,134100,1509071770,7990,7990,7990,7990,0
|
|
20241115,134000,1509071770,7990,8000,8000,7990,143
|
|
20241115,133900,1507929070,8000,8000,8000,8000,0
|
|
20241115,133800,1507929070,8000,8000,8000,8000,0
|
|
20241115,133700,1507929070,8000,8000,8000,8000,54
|
|
20241115,133600,1507497070,8000,8000,8000,8000,25
|
|
20241115,133500,1507297070,8000,8000,8000,8000,0
|
|
20241115,133400,1507297070,8000,8000,8000,8000,0
|
|
20241115,133300,1507297070,8000,7980,8000,7980,46
|
|
20241115,133200,1506929250,7990,7990,7990,7990,0
|
|
20241115,133100,1506929250,7990,7990,7990,7990,3
|
|
20241115,133000,1506905280,7990,7960,7990,7950,60
|
|
20241115,132900,1506427630,7960,7960,7960,7960,0
|
|
20241115,132800,1506427630,7960,7960,7960,7960,0
|
|
20241115,132700,1506427630,7960,7960,7960,7960,0
|
|
20241115,132600,1506427630,7960,7990,7990,7950,406
|
|
20241115,132500,1503193520,8000,8000,8000,8000,0
|
|
20241115,132400,1503193520,8000,8000,8000,8000,0
|
|
20241115,132300,1503193520,8000,8000,8000,8000,0
|
|
20241115,132200,1503193520,8000,8000,8000,8000,46
|
|
20241115,132100,1502825520,8000,8000,8000,8000,20
|
|
20241115,132000,1502665520,8000,8010,8010,8000,204
|
|
20241115,131900,1501031720,8010,8010,8010,8010,0
|
|
20241115,131800,1501031720,8010,8010,8010,8010,0
|
|
20241115,131700,1501031720,8010,8020,8020,8010,29
|
|
20241115,131600,1500799420,8010,8020,8020,8010,24
|
|
20241115,131500,1500606970,8030,8030,8030,8030,0
|
|
20241115,131400,1500606970,8030,8030,8030,8030,34
|
|
20241115,131300,1500333950,8030,8030,8030,8030,24
|
|
20241115,131200,1500141230,8030,8030,8030,8030,0
|
|
20241115,131100,1500141230,8030,8030,8030,8030,0
|
|
20241115,131000,1500141230,8030,8030,8030,8030,50
|
|
20241115,130900,1499739730,8030,8030,8030,8030,0
|
|
20241115,130800,1499739730,8030,8030,8030,8030,0
|
|
20241115,130700,1499739730,8030,8030,8030,8030,109
|
|
20241115,130600,1498864460,8070,8070,8070,8070,0
|
|
20241115,130500,1498864460,8070,8070,8070,8070,0
|
|
20241115,130400,1498864460,8070,8070,8070,8070,0
|
|
20241115,130300,1498864460,8070,8070,8070,8070,0
|
|
20241115,130200,1498864460,8070,8080,8080,8070,12
|
|
20241115,130100,1498767610,8080,8080,8080,8080,770
|
|
20241115,130000,1492546010,8090,8090,8090,8090,0
|
|
20241115,125900,1492546010,8090,8050,8090,8050,38
|
|
20241115,125800,1492240070,8050,8040,8050,8040,153
|
|
20241115,125700,1491008850,8020,8020,8020,8020,28
|
|
20241115,125600,1490784290,8050,8050,8050,8050,0
|
|
20241115,125500,1490784290,8050,8050,8050,8050,0
|
|
20241115,125400,1490784290,8050,8050,8050,8050,0
|
|
20241115,125300,1490784290,8050,8050,8050,8050,4
|
|
20241115,125200,1490752090,8050,8050,8050,8050,0
|
|
20241115,125100,1490752090,8050,8050,8050,8050,0
|
|
20241115,125000,1490752090,8050,8050,8050,8050,0
|
|
20241115,124900,1490752090,8050,8050,8050,8050,0
|
|
20241115,124800,1490752090,8050,8050,8050,8050,3
|
|
20241115,124700,1490727940,8050,8000,8050,8000,106
|
|
20241115,124600,1489877450,8030,8030,8030,8030,0
|
|
20241115,124500,1489877450,8030,8030,8030,8030,0
|
|
20241115,124400,1489877450,8030,8030,8030,8030,2
|
|
20241115,124300,1489861390,8030,8030,8030,8030,45
|
|
20241115,124200,1489500040,8100,8100,8100,8100,0
|
|
20241115,124100,1489500040,8100,8100,8100,8100,20
|
|
20241115,124000,1489338040,8100,8100,8100,8100,0
|
|
20241115,123900,1489338040,8100,8030,8100,8030,293
|
|
20241115,123800,1486979980,7990,7990,7990,7990,22
|
|
20241115,123700,1486804200,8030,8030,8030,8030,0
|
|
20241115,123600,1486804200,8030,8030,8030,8030,0
|
|
20241115,123500,1486804200,8030,8030,8030,8030,18
|
|
20241115,123400,1486659660,8040,8000,8040,7980,266
|
|
20241115,123300,1484533380,8000,7950,8000,7950,123
|
|
20241115,123200,1483551710,7950,7950,7950,7950,43
|
|
20241115,123100,1483209860,7960,7960,7960,7960,194
|
|
20241115,123000,1481665620,7970,7970,7970,7970,0
|
|
20241115,122900,1481665620,7970,7970,7970,7970,48
|
|
20241115,122800,1481283060,7980,7980,7980,7980,10
|
|
20241115,122700,1481203260,7980,7970,7980,7970,161
|
|
20241115,122600,1479919990,7960,7960,7960,7960,23
|
|
20241115,122500,1479736910,7960,7960,7960,7960,40
|
|
20241115,122400,1479418510,7960,7960,7960,7960,0
|
|
20241115,122300,1479418510,7960,7950,7960,7950,76
|
|
20241115,122200,1478814290,7950,7950,7950,7950,0
|
|
20241115,122100,1478814290,7950,7950,7950,7950,0
|
|
20241115,122000,1478814290,7950,7900,7950,7900,293
|
|
20241115,121900,1476494690,7900,7900,7900,7900,1
|
|
20241115,121800,1476486790,7900,7900,7900,7900,0
|
|
20241115,121700,1476486790,7900,7900,7900,7900,26
|
|
20241115,121600,1476281390,7900,7900,7900,7900,25
|
|
20241115,121500,1476083890,7870,7880,7880,7870,57
|
|
20241115,121400,1475634740,7880,7880,7880,7880,1
|
|
20241115,121300,1475626860,7880,7880,7880,7880,1
|
|
20241115,121200,1475618980,7880,7880,7880,7880,0
|
|
20241115,121100,1475618980,7880,7880,7880,7880,42
|
|
20241115,121000,1475288020,7880,7870,7880,7870,111
|
|
20241115,120900,1474414300,7870,7870,7870,7870,0
|
|
20241115,120800,1474414300,7870,7870,7870,7870,0
|
|
20241115,120700,1474414300,7870,7870,7870,7870,0
|
|
20241115,120600,1474414300,7870,7870,7870,7870,36
|
|
20241115,120500,1474130980,7840,7840,7840,7840,0
|
|
20241115,120400,1474130980,7840,7830,7840,7830,99
|
|
20241115,120300,1473355070,7830,7830,7830,7830,0
|
|
20241115,120200,1473355070,7830,7830,7830,7830,0
|
|
20241115,120100,1473355070,7830,7830,7830,7830,25
|
|
20241115,120000,1473159320,7830,7830,7830,7830,0
|
|
20241115,115900,1473159320,7830,7830,7830,7830,146
|
|
20241115,115800,1472016140,7830,7830,7830,7830,10
|
|
20241115,115700,1471937840,7820,7830,7830,7820,64
|
|
20241115,115600,1471436780,7840,7840,7840,7840,0
|
|
20241115,115500,1471436780,7840,7840,7840,7840,242
|
|
20241115,115400,1469539500,7840,7840,7840,7840,0
|
|
20241115,115300,1469539500,7840,7840,7840,7840,3
|
|
20241115,115200,1469515980,7840,7840,7840,7840,71
|
|
20241115,115100,1468959340,7830,7830,7830,7830,106
|
|
20241115,115000,1468129360,7830,7830,7830,7830,0
|
|
20241115,114900,1468129360,7830,7830,7830,7830,69
|
|
20241115,114800,1467589090,7830,7830,7830,7830,0
|
|
20241115,114700,1467589090,7830,7830,7830,7830,100
|
|
20241115,114600,1466806090,7840,7830,7840,7830,123
|
|
20241115,114500,1465842470,7830,7830,7830,7830,0
|
|
20241115,114400,1465842470,7830,7830,7830,7830,41
|
|
20241115,114300,1465521440,7840,7840,7840,7830,150
|
|
20241115,114200,1464345930,7830,7830,7830,7830,11
|
|
20241115,114100,1464259800,7830,7830,7870,7830,393
|
|
20241115,114000,1461178260,7830,7830,7830,7830,109
|
|
20241115,113900,1460324790,7830,7830,7830,7830,0
|
|
20241115,113800,1460324790,7830,7860,7860,7830,1268
|
|
20241115,113700,1450390350,7860,7860,7860,7860,12
|
|
20241115,113600,1450296030,7860,7860,7860,7860,100
|
|
20241115,113500,1449510030,7880,7870,7880,7870,152
|
|
20241115,113400,1448313590,7880,7880,7880,7880,55
|
|
20241115,113300,1447880190,7890,7890,7890,7880,120
|
|
20241115,113200,1446933490,7890,7900,7900,7890,14
|
|
20241115,113100,1446822900,7900,7920,7920,7900,208
|
|
20241115,113000,1445176140,7950,7950,7950,7950,0
|
|
20241115,112900,1445176140,7950,7950,7950,7950,0
|
|
20241115,112800,1445176140,7950,7950,7950,7950,1
|
|
20241115,112700,1445168190,7950,7950,7950,7950,0
|
|
20241115,112600,1445168190,7950,7910,7950,7910,30
|
|
20241115,112500,1444930290,7920,7900,7920,7900,243
|
|
20241115,112400,1443006390,7920,7920,7920,7920,0
|
|
20241115,112300,1443006390,7920,7920,7920,7920,0
|
|
20241115,112200,1443006390,7920,7900,7920,7900,118
|
|
20241115,112100,1442073600,7900,7900,7900,7900,36
|
|
20241115,112000,1441789200,7900,7880,7910,7880,406
|
|
20241115,111900,1438583310,7880,7880,7880,7880,1
|
|
20241115,111800,1438575430,7890,7840,7890,7840,153
|
|
20241115,111700,1437372620,7830,7900,7950,7830,4092
|
|
20241115,111600,1405309190,7900,7880,7900,7880,125
|
|
20241115,111500,1404322810,7880,7880,7880,7880,13
|
|
20241115,111400,1404220370,7890,7860,7890,7860,131
|
|
20241115,111300,1403189680,7830,7830,7830,7830,61
|
|
20241115,111200,1402712050,7830,7840,7840,7830,5
|
|
20241115,111100,1402672890,7870,7870,7870,7870,0
|
|
20241115,111000,1402672890,7870,7870,7870,7870,90
|
|
20241115,110900,1401964590,7870,7870,7870,7870,1
|
|
20241115,110800,1401956720,7870,7870,7870,7870,294
|
|
20241115,110700,1399642940,7870,7870,7870,7870,3
|
|
20241115,110600,1399619330,7830,7840,7840,7830,169
|
|
20241115,110500,1398294670,7870,7870,7870,7870,0
|
|
20241115,110400,1398294670,7870,7870,7870,7870,0
|
|
20241115,110300,1398294670,7870,7830,7870,7830,91
|
|
20241115,110200,1397579660,7830,7850,7870,7830,173
|
|
20241115,110100,1396221390,7850,7850,7850,7830,142
|
|
20241115,110000,1395108090,7870,7850,7870,7850,60
|
|
20241115,105900,1394636150,7850,7850,7850,7850,9
|
|
20241115,105800,1394565500,7870,7910,7910,7850,2105
|
|
20241115,105700,1377991500,7910,7900,7980,7890,930
|
|
20241115,105600,1370629920,7900,7930,7930,7850,6691
|
|
20241115,105500,1318016910,7930,7880,7930,7880,1080
|
|
20241115,105400,1309492520,7880,7810,7880,7810,200
|
|
20241115,105300,1307923850,7810,7790,7810,7790,35
|
|
20241115,105200,1307650740,7790,7730,7790,7720,79
|
|
20241115,105100,1307039450,7790,7770,7790,7770,167
|
|
20241115,105000,1305740920,7680,7700,7770,7680,1394
|
|
20241115,104900,1295003010,7790,7690,7800,7660,239
|
|
20241115,104800,1293154290,7640,7710,7720,7640,2969
|
|
20241115,104700,1270403820,7710,7790,7800,7710,1322
|
|
20241115,104600,1260133660,7780,7810,7810,7780,113
|
|
20241115,104500,1259251840,7810,7870,7880,7810,2249
|
|
20241115,104400,1241659390,7820,7860,7860,7800,351
|
|
20241115,104300,1238910810,7850,7850,7860,7810,1281
|
|
20241115,104200,1228861920,7840,7940,7940,7840,2598
|
|
20241115,104100,1208302680,7940,7980,7990,7940,1157
|
|
20241115,104000,1199092800,7970,7960,7980,7960,561
|
|
20241115,103900,1194622070,7970,7970,7990,7950,3308
|
|
20241115,103800,1168294340,8000,8040,8040,7850,8042
|
|
20241115,103700,1104573760,8040,8020,8040,8020,2568
|
|
20241115,103600,1083973240,8040,8040,8040,8040,0
|
|
20241115,103500,1083973240,8040,8120,8180,8040,3785
|
|
20241115,103400,1053413630,8120,8240,8240,8100,2286
|
|
20241115,103300,1034759350,8270,8500,8500,8180,5372
|
|
20241115,103200,990042290,8450,8450,8550,8430,4779
|
|
20241115,103100,949538360,8440,8920,9000,8440,33125
|
|
20241115,103000,661867480,8930,8930,8930,8870,6177
|
|
20241115,102900,606718570,9230,9230,9230,9230,0
|
|
20241115,102800,606718570,9230,8410,9230,8410,40635
|
|
20241115,102700,239663180,8420,8430,8430,8420,178
|
|
20241115,102600,238162650,8430,8430,8430,8430,197
|
|
20241115,102500,236501940,8430,8430,8430,8430,0
|
|
20241115,102400,236501940,8430,8430,8430,8430,0
|
|
20241115,102300,236501940,8430,8400,8430,8400,268
|
|
20241115,102200,234245000,8400,8370,8400,8360,318
|
|
20241115,102100,231581520,8380,8380,8380,8380,10
|
|
20241115,102000,231497720,8350,8380,8380,8350,881
|
|
20241115,101900,224126570,8390,8400,8400,8370,276
|
|
20241115,101800,221816380,8410,8430,8430,8410,12
|
|
20241115,101700,221715250,8430,8430,8430,8430,0
|
|
20241115,101600,221715250,8430,8440,8440,8430,2
|
|
20241115,101500,221698380,8450,8450,8450,8450,0
|
|
20241115,101400,221698380,8450,8450,8450,8450,1
|
|
20241115,101300,221689930,8470,8470,8470,8440,137
|
|
20241115,101200,220529860,8470,8460,8470,8400,191
|
|
20241115,101100,218920640,8460,8460,8460,8460,33
|
|
20241115,101000,218641460,8460,8420,8460,8420,90
|
|
20241115,100900,217882860,8410,8370,8410,8370,120
|
|
20241115,100800,216875490,8400,8390,8400,8380,439
|
|
20241115,100700,213189990,8400,8400,8400,8400,0
|
|
20241115,100600,213189990,8400,8400,8400,8400,0
|
|
20241115,100500,213189990,8400,8400,8400,8400,425
|
|
20241115,100400,209619990,8400,8420,8420,8400,458
|
|
20241115,100300,205771250,8400,8380,8420,8380,208
|
|
20241115,100200,204025270,8380,8400,8400,8370,537
|
|
20241115,100100,199525240,8400,8400,8400,8390,158
|
|
20241115,100000,198198930,8390,8390,8390,8390,30
|
|
20241115,095900,197947230,8390,8450,8450,8390,43
|
|
20241115,095800,197585910,8460,8460,8460,8460,11
|
|
20241115,095700,197492850,8460,8470,8470,8410,25
|
|
20241115,095600,197281480,8500,8510,8510,8500,534
|
|
20241115,095500,192737240,8520,8520,8520,8510,615
|
|
20241115,095400,187503370,8510,8510,8520,8510,122
|
|
20241115,095300,186465110,8510,8510,8510,8510,469
|
|
20241115,095200,182473920,8510,8530,8530,8510,1569
|
|
20241115,095100,169115670,8530,8530,8530,8530,79
|
|
20241115,095000,168441800,8540,8540,8540,8540,0
|
|
20241115,094900,168441800,8540,8540,8540,8540,22
|
|
20241115,094800,168253920,8540,8540,8540,8540,60
|
|
20241115,094700,167741520,8540,8540,8540,8540,10
|
|
20241115,094600,167656120,8540,8540,8540,8540,50
|
|
20241115,094500,167229120,8540,8540,8540,8540,193
|
|
20241115,094400,165580900,8540,8540,8540,8540,10
|
|
20241115,094300,165495500,8540,8520,8540,8520,14
|
|
20241115,094200,165376200,8520,8530,8530,8520,147
|
|
20241115,094100,164123650,8530,8530,8530,8520,105
|
|
20241115,094000,163228450,8540,8530,8540,8530,37
|
|
20241115,093900,162912830,8540,8520,8540,8520,415
|
|
20241115,093800,159369380,8520,8540,8540,8520,136
|
|
20241115,093700,158209240,8560,8560,8560,8560,167
|
|
20241115,093600,156779720,8580,8580,8580,8580,0
|
|
20241115,093500,156779720,8580,8560,8580,8560,36
|
|
20241115,093400,156471540,8560,8500,8560,8500,402
|
|
20241115,093300,153048160,8500,8500,8500,8500,2104
|
|
20241115,093200,135164160,8510,8510,8510,8510,0
|
|
20241115,093100,135164160,8510,8500,8510,8500,71
|
|
20241115,093000,134560650,8510,8500,8510,8500,212
|
|
20241115,092900,132758640,8510,8460,8510,8450,2067
|
|
20241115,092800,115225690,8450,8460,8460,8450,22
|
|
20241115,092700,115039610,8450,8450,8450,8450,472
|
|
20241115,092600,111051210,8450,8450,8450,8450,24
|
|
20241115,092500,110848410,8450,8470,8470,8450,707
|
|
20241115,092400,104869020,8510,8510,8510,8510,2
|
|
20241115,092300,104852000,8510,8510,8510,8510,10
|
|
20241115,092200,104766900,8550,8550,8550,8550,0
|
|
20241115,092100,104766900,8550,8540,8560,8540,71
|
|
20241115,092000,104160250,8540,8500,8540,8500,561
|
|
20241115,091900,99380150,8480,8450,8480,8450,164
|
|
20241115,091800,97991680,8450,8450,8450,8450,201
|
|
20241115,091700,96293230,8450,8450,8450,8450,1032
|
|
20241115,091600,87572830,8480,8400,8480,8400,352
|
|
20241115,091500,84592390,8400,8400,8400,8400,96
|
|
20241115,091400,83785990,8400,8400,8400,8400,61
|
|
20241115,091300,83273590,8400,8400,8400,8400,16
|
|
20241115,091200,83139190,8400,8350,8400,8330,373
|
|
20241115,091100,80023890,8330,8350,8350,8330,1039
|
|
20241115,091000,71368980,8330,8330,8330,8330,69
|
|
20241115,090900,70794210,8330,8330,8330,8330,263
|
|
20241115,090800,68603420,8330,8350,8350,8330,258
|
|
20241115,090700,66452920,8350,8350,8350,8350,42
|
|
20241115,090600,66102220,8330,8220,8350,8220,2680
|
|
20241115,090500,43780870,8220,8350,8350,8220,178
|
|
20241115,090400,42312070,8350,8300,8350,8300,12
|
|
20241115,090300,42212370,8350,8350,8350,8350,1
|
|
20241115,090200,42204020,8380,8460,8480,8380,1103
|
|
20241115,090100,32950490,8450,8430,8450,8380,48
|
|
20241115,090000,32546160,8380,8400,8400,8380,3875
|