639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,193600,2262790180,2560,2560,2560,2560,2326
|
|
20231107,193500,2262790180,2560,2560,2560,2560,0
|
|
20231107,193400,2262790180,2560,2560,2560,2560,0
|
|
20231107,193300,2262790180,2560,2560,2560,2560,0
|
|
20231107,193200,2262790180,2560,2560,2560,2560,0
|
|
20231107,193100,2262790180,2560,2560,2560,2560,0
|
|
20231107,193000,2262790180,2560,2560,2560,2560,0
|
|
20231107,192900,2262790180,2560,2560,2560,2560,0
|
|
20231107,192800,2262790180,2560,2560,2560,2560,0
|
|
20231107,192700,2262790180,2560,2560,2560,2560,0
|
|
20231107,192600,2262790180,2560,2560,2560,2560,0
|
|
20231107,192500,2262790180,2560,2560,2560,2560,0
|
|
20231107,192400,2262790180,2560,2560,2560,2560,0
|
|
20231107,192300,2262790180,2560,2560,2560,2560,0
|
|
20231107,192200,2262790180,2560,2560,2560,2560,0
|
|
20231107,192100,2262790180,2560,2560,2560,2560,0
|
|
20231107,192000,2262790180,2560,2560,2560,2560,0
|
|
20231107,191900,2262790180,2560,2560,2560,2560,0
|
|
20231107,191800,2262790180,2560,2560,2560,2560,0
|
|
20231107,191700,2262790180,2560,2560,2560,2560,0
|
|
20231107,191600,2262790180,2560,2560,2560,2560,0
|
|
20231107,191500,2262790180,2560,2560,2560,2560,0
|
|
20231107,191400,2262790180,2560,2560,2560,2560,0
|
|
20231107,191300,2262790180,2560,2560,2560,2560,0
|
|
20231107,191200,2262790180,2560,2560,2560,2560,0
|
|
20231107,191100,2262790180,2560,2560,2560,2560,0
|
|
20231107,191000,2262790180,2560,2560,2560,2560,0
|
|
20231107,190900,2262790180,2560,2560,2560,2560,0
|
|
20231107,190800,2262790180,2560,2560,2560,2560,0
|
|
20231107,190700,2262790180,2560,2560,2560,2560,0
|
|
20231107,190600,2262790180,2560,2560,2560,2560,2326
|
|
20231107,190500,2262790180,2560,2560,2560,2560,0
|
|
20231107,190400,2262790180,2560,2560,2560,2560,0
|
|
20231107,190300,2262790180,2560,2560,2560,2560,0
|
|
20231107,190200,2262790180,2560,2560,2560,2560,0
|
|
20231107,190100,2262790180,2560,2560,2560,2560,0
|
|
20231107,190000,2262790180,2560,2560,2560,2560,0
|
|
20231107,185900,2262790180,2560,2560,2560,2560,0
|
|
20231107,185800,2262790180,2560,2560,2560,2560,0
|
|
20231107,185700,2262790180,2560,2560,2560,2560,0
|
|
20231107,185600,2262790180,2560,2560,2560,2560,0
|
|
20231107,185500,2262790180,2560,2560,2560,2560,0
|
|
20231107,185400,2262790180,2560,2560,2560,2560,0
|
|
20231107,185300,2262790180,2560,2560,2560,2560,0
|
|
20231107,185200,2262790180,2560,2560,2560,2560,0
|
|
20231107,185100,2262790180,2560,2560,2560,2560,0
|
|
20231107,185000,2262790180,2560,2560,2560,2560,0
|
|
20231107,184900,2262790180,2560,2560,2560,2560,0
|
|
20231107,184800,2262790180,2560,2560,2560,2560,0
|
|
20231107,184700,2262790180,2560,2560,2560,2560,0
|
|
20231107,184600,2262790180,2560,2560,2560,2560,0
|
|
20231107,184500,2262790180,2560,2560,2560,2560,0
|
|
20231107,184400,2262790180,2560,2560,2560,2560,0
|
|
20231107,184300,2262790180,2560,2560,2560,2560,0
|
|
20231107,184200,2262790180,2560,2560,2560,2560,0
|
|
20231107,184100,2262790180,2560,2560,2560,2560,0
|
|
20231107,184000,2262790180,2560,2560,2560,2560,0
|
|
20231107,183900,2262790180,2560,2560,2560,2560,0
|
|
20231107,183800,2262790180,2560,2560,2560,2560,0
|
|
20231107,183700,2262790180,2560,2560,2560,2560,0
|
|
20231107,183600,2262790180,2560,2560,2560,2560,2326
|
|
20231107,183500,2262790180,2560,2560,2560,2560,0
|
|
20231107,183400,2262790180,2560,2560,2560,2560,0
|
|
20231107,183300,2262790180,2560,2560,2560,2560,0
|
|
20231107,183200,2262790180,2560,2560,2560,2560,0
|
|
20231107,183100,2262790180,2560,2560,2560,2560,0
|
|
20231107,183000,2262790180,2560,2560,2560,2560,0
|
|
20231107,182900,2262790180,2560,2560,2560,2560,0
|
|
20231107,182800,2262790180,2560,2560,2560,2560,0
|
|
20231107,182700,2262790180,2560,2560,2560,2560,0
|
|
20231107,182600,2262790180,2560,2560,2560,2560,0
|
|
20231107,182500,2262790180,2560,2560,2560,2560,0
|
|
20231107,182400,2262790180,2560,2560,2560,2560,0
|
|
20231107,182300,2262790180,2560,2560,2560,2560,0
|
|
20231107,182200,2262790180,2560,2560,2560,2560,0
|
|
20231107,182100,2262790180,2560,2560,2560,2560,0
|
|
20231107,182000,2262790180,2560,2560,2560,2560,0
|
|
20231107,181900,2262790180,2560,2560,2560,2560,0
|
|
20231107,181800,2262790180,2560,2560,2560,2560,0
|
|
20231107,181700,2262790180,2560,2560,2560,2560,0
|
|
20231107,181600,2262790180,2560,2560,2560,2560,0
|
|
20231107,181500,2262790180,2560,2560,2560,2560,0
|
|
20231107,181400,2262790180,2560,2560,2560,2560,0
|
|
20231107,181300,2262790180,2560,2560,2560,2560,0
|
|
20231107,181200,2262790180,2560,2560,2560,2560,0
|
|
20231107,181100,2262790180,2560,2560,2560,2560,0
|
|
20231107,181000,2262790180,2560,2560,2560,2560,0
|
|
20231107,180900,2262790180,2560,2560,2560,2560,0
|
|
20231107,180800,2262790180,2560,2560,2560,2560,0
|
|
20231107,180700,2262790180,2560,2560,2560,2560,0
|
|
20231107,180600,2262790180,2560,2560,2560,2560,2326
|
|
20231107,180500,2262790180,2560,2560,2560,2560,0
|
|
20231107,180400,2262790180,2560,2560,2560,2560,0
|
|
20231107,180300,2262790180,2560,2560,2560,2560,0
|
|
20231107,180200,2262790180,2560,2560,2560,2560,0
|
|
20231107,180100,2262790180,2560,2560,2560,2560,0
|
|
20231107,180000,2262790180,2560,2560,2560,2560,0
|
|
20231107,175900,2262790180,2560,2560,2560,2560,0
|
|
20231107,175800,2262790180,2560,2560,2560,2560,0
|
|
20231107,175700,2262790180,2560,2560,2560,2560,0
|
|
20231107,175600,2262790180,2560,2560,2560,2560,0
|
|
20231107,175500,2262790180,2560,2560,2560,2560,0
|
|
20231107,175400,2262790180,2560,2560,2560,2560,0
|
|
20231107,175300,2262790180,2560,2560,2560,2560,0
|
|
20231107,175200,2262790180,2560,2560,2560,2560,0
|
|
20231107,175100,2262790180,2560,2560,2560,2560,0
|
|
20231107,175000,2262790180,2560,2560,2560,2560,0
|
|
20231107,174900,2262790180,2560,2560,2560,2560,0
|
|
20231107,174800,2262790180,2560,2560,2560,2560,0
|
|
20231107,174700,2262790180,2560,2560,2560,2560,0
|
|
20231107,174600,2262790180,2560,2560,2560,2560,0
|
|
20231107,174500,2262790180,2560,2560,2560,2560,0
|
|
20231107,174400,2262790180,2560,2560,2560,2560,0
|
|
20231107,174300,2262790180,2560,2560,2560,2560,0
|
|
20231107,174200,2262790180,2560,2560,2560,2560,0
|
|
20231107,174100,2262790180,2560,2560,2560,2560,0
|
|
20231107,174000,2262790180,2560,2560,2560,2560,0
|
|
20231107,173900,2262790180,2560,2560,2560,2560,0
|
|
20231107,173800,2262790180,2560,2560,2560,2560,0
|
|
20231107,173700,2262790180,2560,2560,2560,2560,0
|
|
20231107,173600,2262790180,2560,2560,2560,2560,2326
|
|
20231107,173500,2262790180,2560,2560,2560,2560,0
|
|
20231107,173400,2262790180,2560,2560,2560,2560,0
|
|
20231107,173300,2262790180,2560,2560,2560,2560,0
|
|
20231107,173200,2262790180,2560,2560,2560,2560,0
|
|
20231107,173100,2262790180,2560,2560,2560,2560,0
|
|
20231107,173000,2262790180,2560,2560,2560,2560,0
|
|
20231107,172900,2262790180,2560,2560,2560,2560,0
|
|
20231107,172800,2262790180,2560,2560,2560,2560,0
|
|
20231107,172700,2262790180,2560,2560,2560,2560,0
|
|
20231107,172600,2262790180,2560,2560,2560,2560,0
|
|
20231107,172500,2262790180,2560,2560,2560,2560,0
|
|
20231107,172400,2262790180,2560,2560,2560,2560,0
|
|
20231107,172300,2262790180,2560,2560,2560,2560,0
|
|
20231107,172200,2262790180,2560,2560,2560,2560,0
|
|
20231107,172100,2262790180,2560,2560,2560,2560,0
|
|
20231107,172000,2262790180,2560,2560,2560,2560,0
|
|
20231107,171900,2262790180,2560,2560,2560,2560,0
|
|
20231107,171800,2262790180,2560,2560,2560,2560,0
|
|
20231107,171700,2262790180,2560,2560,2560,2560,0
|
|
20231107,171600,2262790180,2560,2560,2560,2560,0
|
|
20231107,171500,2262790180,2560,2560,2560,2560,0
|
|
20231107,171400,2262790180,2560,2560,2560,2560,0
|
|
20231107,171300,2262790180,2560,2560,2560,2560,0
|
|
20231107,171200,2262790180,2560,2560,2560,2560,0
|
|
20231107,171100,2262790180,2560,2560,2560,2560,0
|
|
20231107,171000,2262790180,2560,2560,2560,2560,0
|
|
20231107,170900,2262790180,2560,2560,2560,2560,0
|
|
20231107,170800,2262790180,2560,2560,2560,2560,0
|
|
20231107,170700,2262790180,2560,2560,2560,2560,0
|
|
20231107,170600,2262790180,2560,2560,2560,2560,2326
|
|
20231107,170500,2262790180,2560,2560,2560,2560,0
|
|
20231107,170400,2262790180,2560,2560,2560,2560,0
|
|
20231107,170300,2262790180,2560,2560,2560,2560,0
|
|
20231107,170200,2262790180,2560,2560,2560,2560,0
|
|
20231107,170100,2262790180,2560,2560,2560,2560,0
|
|
20231107,170000,2262790180,2560,2560,2560,2560,0
|
|
20231107,165900,2262790180,2560,2560,2560,2560,0
|
|
20231107,165800,2262790180,2560,2560,2560,2560,0
|
|
20231107,165700,2262790180,2560,2560,2560,2560,0
|
|
20231107,165600,2262790180,2560,2560,2560,2560,0
|
|
20231107,165500,2262790180,2560,2560,2560,2560,0
|
|
20231107,165400,2262790180,2560,2560,2560,2560,0
|
|
20231107,165300,2262790180,2560,2560,2560,2560,0
|
|
20231107,165200,2262790180,2560,2560,2560,2560,0
|
|
20231107,165100,2262790180,2560,2560,2560,2560,0
|
|
20231107,165000,2262790180,2560,2560,2560,2560,0
|
|
20231107,164900,2262790180,2560,2560,2560,2560,0
|
|
20231107,164800,2262790180,2560,2560,2560,2560,0
|
|
20231107,164700,2262790180,2560,2560,2560,2560,0
|
|
20231107,164600,2262790180,2560,2560,2560,2560,0
|
|
20231107,164500,2262790180,2560,2560,2560,2560,0
|
|
20231107,164400,2262790180,2560,2560,2560,2560,0
|
|
20231107,164300,2262790180,2560,2560,2560,2560,0
|
|
20231107,164200,2262790180,2560,2560,2560,2560,0
|
|
20231107,164100,2262790180,2560,2560,2560,2560,0
|
|
20231107,164000,2262790180,2560,2560,2560,2560,0
|
|
20231107,163900,2262790180,2560,2560,2560,2560,0
|
|
20231107,163800,2262790180,2560,2560,2560,2560,0
|
|
20231107,163700,2262790180,2560,2560,2560,2560,0
|
|
20231107,163600,2262790180,2560,2560,2560,2560,2326
|
|
20231107,163500,2262790180,2560,2560,2560,2560,0
|
|
20231107,163400,2262790180,2560,2560,2560,2560,0
|
|
20231107,163300,2262790180,2560,2560,2560,2560,0
|
|
20231107,163200,2262790180,2560,2560,2560,2560,0
|
|
20231107,163100,2262790180,2560,2560,2560,2560,0
|
|
20231107,163000,2262790180,2560,2560,2560,2560,0
|
|
20231107,162900,2262790180,2560,2560,2560,2560,0
|
|
20231107,162800,2262790180,2560,2560,2560,2560,0
|
|
20231107,162700,2262790180,2560,2560,2560,2560,0
|
|
20231107,162600,2262790180,2560,2560,2560,2560,0
|
|
20231107,162500,2262790180,2560,2560,2560,2560,0
|
|
20231107,162400,2262790180,2560,2560,2560,2560,0
|
|
20231107,162300,2262790180,2560,2560,2560,2560,0
|
|
20231107,162200,2262790180,2560,2560,2560,2560,0
|
|
20231107,162100,2262790180,2560,2560,2560,2560,0
|
|
20231107,162000,2262790180,2560,2560,2560,2560,0
|
|
20231107,161900,2262790180,2560,2560,2560,2560,0
|
|
20231107,161800,2262790180,2560,2560,2560,2560,0
|
|
20231107,161700,2262790180,2560,2560,2560,2560,0
|
|
20231107,161600,2262790180,2560,2560,2560,2560,0
|
|
20231107,161500,2262790180,2560,2560,2560,2560,0
|
|
20231107,161400,2262790180,2560,2560,2560,2560,0
|
|
20231107,161300,2262790180,2560,2560,2560,2560,0
|
|
20231107,161200,2262790180,2560,2560,2560,2560,0
|
|
20231107,161100,2262790180,2560,2560,2560,2560,0
|
|
20231107,161000,2262790180,2560,2560,2560,2560,0
|
|
20231107,160900,2262790180,2560,2560,2560,2560,0
|
|
20231107,160800,2262790180,2560,2560,2560,2560,0
|
|
20231107,160700,2262790180,2560,2560,2560,2560,0
|
|
20231107,160600,2262790180,2560,2560,2560,2560,2326
|
|
20231107,160500,2262790180,2560,2560,2560,2560,0
|
|
20231107,160400,2262790180,2560,2560,2560,2560,0
|
|
20231107,160300,2262790180,2560,2560,2560,2560,0
|
|
20231107,160200,2262790180,2560,2560,2560,2560,0
|
|
20231107,160100,2262790180,2560,2560,2560,2560,0
|
|
20231107,160000,2262790180,2560,2560,2560,2560,0
|
|
20231107,155900,2262790180,2560,2560,2560,2560,0
|
|
20231107,155800,2262790180,2560,2560,2560,2560,0
|
|
20231107,155700,2262790180,2560,2560,2560,2560,0
|
|
20231107,155600,2262790180,2560,2560,2560,2560,0
|
|
20231107,155500,2262790180,2560,2560,2560,2560,0
|
|
20231107,155400,2262790180,2560,2560,2560,2560,0
|
|
20231107,155300,2262790180,2560,2560,2560,2560,0
|
|
20231107,155200,2262790180,2560,2560,2560,2560,0
|
|
20231107,155100,2262790180,2560,2560,2560,2560,0
|
|
20231107,155000,2262790180,2560,2560,2560,2560,0
|
|
20231107,154900,2262790180,2560,2560,2560,2560,0
|
|
20231107,154800,2262790180,2560,2560,2560,2560,0
|
|
20231107,154700,2262790180,2560,2560,2560,2560,0
|
|
20231107,154600,2262790180,2560,2560,2560,2560,0
|
|
20231107,154500,2262790180,2560,2560,2560,2560,0
|
|
20231107,154400,2262790180,2560,2560,2560,2560,0
|
|
20231107,154300,2262790180,2560,2560,2560,2560,0
|
|
20231107,154200,2262790180,2560,2560,2560,2560,0
|
|
20231107,154100,2262790180,2560,2560,2560,2560,0
|
|
20231107,154000,2262790180,2560,2560,2560,2560,0
|
|
20231107,153900,2262790180,2560,2560,2560,2560,0
|
|
20231107,153800,2262790180,2560,2560,2560,2560,0
|
|
20231107,153700,2262790180,2560,2560,2560,2560,0
|
|
20231107,153600,2262790180,2560,2560,2560,2560,2326
|
|
20231107,153500,2262790180,2560,2560,2560,2560,0
|
|
20231107,153400,2262790180,2560,2560,2560,2560,0
|
|
20231107,153300,2262790180,2560,2560,2560,2560,0
|
|
20231107,153200,2262790180,2560,2560,2560,2560,0
|
|
20231107,153100,2262790180,2560,2560,2560,2560,0
|
|
20231107,153000,2262790180,2560,2560,2560,2560,2326
|
|
20231107,152900,2256835620,2570,2570,2570,2570,0
|
|
20231107,152800,2256835620,2570,2570,2570,2570,0
|
|
20231107,152700,2256835620,2570,2570,2570,2570,0
|
|
20231107,152600,2256835620,2570,2570,2570,2570,0
|
|
20231107,152500,2256835620,2570,2570,2570,2570,0
|
|
20231107,152400,2256835620,2570,2570,2570,2570,0
|
|
20231107,152300,2256835620,2570,2570,2570,2570,0
|
|
20231107,152200,2256835620,2570,2570,2570,2570,0
|
|
20231107,152100,2256835620,2570,2570,2570,2570,0
|
|
20231107,152000,2256835620,2570,2570,2570,2570,0
|
|
20231107,151900,2256835620,2570,2555,2570,2555,4758
|
|
20231107,151800,2244644100,2560,2555,2560,2550,877
|
|
20231107,151700,2242407040,2555,2555,2555,2555,1
|
|
20231107,151600,2242404485,2560,2560,2560,2560,3
|
|
20231107,151500,2242396805,2560,2560,2560,2560,618
|
|
20231107,151400,2240814725,2560,2565,2565,2560,1446
|
|
20231107,151300,2237112755,2565,2565,2565,2565,103
|
|
20231107,151200,2236848560,2570,2565,2570,2565,2112
|
|
20231107,151100,2231426085,2560,2555,2560,2550,2213
|
|
20231107,151000,2225760995,2550,2560,2560,2550,501
|
|
20231107,150900,2224483435,2560,2550,2560,2550,1977
|
|
20231107,150800,2219427345,2550,2545,2550,2545,24
|
|
20231107,150700,2219366185,2550,2550,2550,2550,23
|
|
20231107,150600,2219307535,2550,2550,2550,2550,16
|
|
20231107,150500,2219266735,2550,2550,2550,2550,134
|
|
20231107,150400,2218925035,2550,2550,2555,2550,51
|
|
20231107,150300,2218794975,2545,2545,2545,2545,8
|
|
20231107,150200,2218774615,2545,2545,2545,2545,8
|
|
20231107,150100,2218754255,2550,2550,2550,2550,1431
|
|
20231107,150000,2215105205,2545,2545,2550,2545,17
|
|
20231107,145900,2215061935,2545,2545,2545,2545,0
|
|
20231107,145800,2215061935,2545,2545,2545,2545,166
|
|
20231107,145700,2214639465,2545,2545,2545,2545,16
|
|
20231107,145600,2214598745,2545,2545,2545,2545,24
|
|
20231107,145500,2214537665,2545,2545,2545,2545,24
|
|
20231107,145400,2214476585,2545,2545,2545,2545,949
|
|
20231107,145300,2212061380,2545,2545,2545,2545,24
|
|
20231107,145200,2212000300,2545,2545,2545,2545,16
|
|
20231107,145100,2211959580,2545,2545,2545,2545,40
|
|
20231107,145000,2211857780,2545,2545,2545,2545,8
|
|
20231107,144900,2211837420,2550,2550,2550,2550,41
|
|
20231107,144800,2211732870,2545,2550,2550,2545,107
|
|
20231107,144700,2211460060,2550,2550,2550,2550,0
|
|
20231107,144600,2211460060,2550,2550,2550,2545,1911
|
|
20231107,144500,2206587050,2550,2550,2550,2550,1
|
|
20231107,144400,2206584500,2545,2545,2545,2545,561
|
|
20231107,144300,2205156755,2540,2540,2540,2540,416
|
|
20231107,144200,2204100115,2540,2540,2540,2540,2000
|
|
20231107,144100,2199020115,2540,2540,2540,2540,8
|
|
20231107,144000,2198999795,2550,2550,2550,2550,1
|
|
20231107,143900,2198997245,2545,2545,2545,2545,0
|
|
20231107,143800,2198997245,2545,2545,2545,2545,1153
|
|
20231107,143700,2196062860,2540,2530,2540,2530,937
|
|
20231107,143600,2193683820,2530,2530,2530,2530,261
|
|
20231107,143500,2193023490,2530,2530,2540,2530,176
|
|
20231107,143400,2192578110,2530,2540,2540,2530,9
|
|
20231107,143300,2192555330,2535,2535,2535,2535,552
|
|
20231107,143200,2191156010,2535,2535,2535,2535,184
|
|
20231107,143100,2190689570,2535,2530,2535,2530,9
|
|
20231107,143000,2190666795,2535,2535,2535,2530,162
|
|
20231107,142900,2190256165,2540,2545,2545,2535,977
|
|
20231107,142800,2187779455,2535,2545,2545,2535,24
|
|
20231107,142700,2187718605,2540,2535,2540,2535,14
|
|
20231107,142600,2187683085,2535,2535,2535,2535,1247
|
|
20231107,142500,2184521940,2535,2540,2540,2535,60
|
|
20231107,142400,2184369825,2535,2535,2545,2535,17
|
|
20231107,142300,2184326720,2545,2535,2545,2535,9
|
|
20231107,142200,2184303895,2545,2535,2545,2535,9
|
|
20231107,142100,2184281070,2545,2545,2545,2545,0
|
|
20231107,142000,2184281070,2545,2545,2545,2545,182
|
|
20231107,141900,2183817880,2550,2550,2550,2550,0
|
|
20231107,141800,2183817880,2550,2550,2550,2550,0
|
|
20231107,141700,2183817880,2550,2550,2550,2550,0
|
|
20231107,141600,2183817880,2550,2550,2550,2550,1
|
|
20231107,141500,2183815330,2540,2540,2550,2540,1689
|
|
20231107,141400,2179525260,2550,2550,2550,2550,0
|
|
20231107,141300,2179525260,2550,2550,2550,2550,1
|
|
20231107,141200,2179522710,2550,2550,2550,2540,107
|
|
20231107,141100,2179249920,2550,2550,2550,2550,0
|
|
20231107,141000,2179249920,2550,2550,2550,2550,1
|
|
20231107,140900,2179247370,2550,2550,2550,2550,0
|
|
20231107,140800,2179247370,2550,2550,2550,2550,10
|
|
20231107,140700,2179221870,2550,2550,2550,2550,500
|
|
20231107,140600,2177946870,2550,2550,2550,2550,6
|
|
20231107,140500,2177931570,2550,2550,2550,2550,500
|
|
20231107,140400,2176656570,2550,2545,2550,2545,1001
|
|
20231107,140300,2174105520,2540,2545,2545,2540,730
|
|
20231107,140200,2172250720,2545,2545,2545,2545,472
|
|
20231107,140100,2171049480,2545,2545,2545,2545,100
|
|
20231107,140000,2170794980,2545,2545,2545,2545,495
|
|
20231107,135900,2169535205,2550,2550,2550,2550,1
|
|
20231107,135800,2169532655,2545,2545,2545,2545,25
|
|
20231107,135700,2169469030,2550,2545,2550,2545,651
|
|
20231107,135600,2167812230,2550,2545,2550,2545,1384
|
|
20231107,135500,2164289945,2545,2540,2545,2540,7
|
|
20231107,135400,2164272160,2545,2545,2545,2545,0
|
|
20231107,135300,2164272160,2545,2545,2545,2545,0
|
|
20231107,135200,2164272160,2545,2545,2545,2535,133
|
|
20231107,135100,2163934780,2545,2545,2545,2545,1
|
|
20231107,135000,2163932235,2545,2540,2545,2540,1521
|
|
20231107,134900,2160068890,2530,2540,2540,2530,34
|
|
20231107,134800,2159982860,2530,2530,2530,2530,33
|
|
20231107,134700,2159899370,2545,2545,2545,2545,0
|
|
20231107,134600,2159899370,2545,2545,2545,2545,0
|
|
20231107,134500,2159899370,2545,2545,2545,2545,0
|
|
20231107,134400,2159899370,2545,2535,2545,2535,34
|
|
20231107,134300,2159813170,2545,2545,2545,2545,2300
|
|
20231107,134200,2153959670,2545,2545,2545,2545,0
|
|
20231107,134100,2153959670,2545,2530,2545,2530,151
|
|
20231107,134000,2153577625,2550,2550,2550,2550,0
|
|
20231107,133900,2153577625,2550,2535,2550,2535,1195
|
|
20231107,133800,2150538445,2535,2535,2535,2535,118
|
|
20231107,133700,2150239315,2535,2535,2535,2535,6
|
|
20231107,133600,2150224105,2535,2520,2535,2520,1387
|
|
20231107,133500,2146720715,2520,2520,2520,2520,0
|
|
20231107,133400,2146720715,2520,2520,2520,2520,13
|
|
20231107,133300,2146687955,2515,2515,2515,2515,51
|
|
20231107,133200,2146559690,2520,2520,2520,2520,0
|
|
20231107,133100,2146559690,2520,2510,2520,2510,62
|
|
20231107,133000,2146404060,2520,2515,2520,2515,529
|
|
20231107,132900,2145073620,2515,2515,2515,2515,31
|
|
20231107,132800,2144995655,2515,2515,2515,2515,33
|
|
20231107,132700,2144912660,2520,2520,2520,2520,0
|
|
20231107,132600,2144912660,2520,2520,2520,2520,1
|
|
20231107,132500,2144910140,2515,2515,2515,2515,18
|
|
20231107,132400,2144864870,2515,2520,2520,2515,33
|
|
20231107,132300,2144781800,2520,2515,2520,2515,17
|
|
20231107,132200,2144739010,2515,2515,2515,2515,33
|
|
20231107,132100,2144656015,2520,2520,2520,2520,0
|
|
20231107,132000,2144656015,2520,2520,2520,2520,1
|
|
20231107,131900,2144653495,2510,2515,2515,2510,422
|
|
20231107,131800,2143594245,2515,2520,2520,2515,65
|
|
20231107,131700,2143430520,2520,2520,2520,2520,520
|
|
20231107,131600,2142120120,2520,2520,2520,2520,0
|
|
20231107,131500,2142120120,2520,2520,2520,2520,2
|
|
20231107,131400,2142115080,2515,2505,2515,2505,564
|
|
20231107,131300,2140699520,2510,2510,2510,2510,9
|
|
20231107,131200,2140676930,2510,2510,2510,2510,3
|
|
20231107,131100,2140669400,2510,2510,2510,2510,30
|
|
20231107,131000,2140594100,2515,2510,2515,2505,340
|
|
20231107,130900,2139742165,2510,2510,2510,2510,1123
|
|
20231107,130800,2136923435,2525,2525,2525,2525,0
|
|
20231107,130700,2136923435,2525,2525,2525,2525,2
|
|
20231107,130600,2136918385,2520,2520,2520,2520,1
|
|
20231107,130500,2136915865,2525,2525,2525,2525,0
|
|
20231107,130400,2136915865,2525,2525,2525,2515,26
|
|
20231107,130300,2136850415,2525,2525,2525,2525,20
|
|
20231107,130200,2136799915,2525,2525,2525,2525,1
|
|
20231107,130100,2136797390,2525,2525,2525,2525,31
|
|
20231107,130000,2136719115,2505,2520,2530,2505,2034
|
|
20231107,125900,2131617490,2525,2525,2525,2525,62
|
|
20231107,125800,2131460940,2530,2530,2530,2530,0
|
|
20231107,125700,2131460940,2530,2520,2530,2520,266
|
|
20231107,125600,2130789425,2520,2520,2520,2520,662
|
|
20231107,125500,2129121185,2515,2520,2520,2515,3
|
|
20231107,125400,2129113630,2525,2525,2525,2525,1081
|
|
20231107,125300,2126384105,2525,2525,2525,2525,1500
|
|
20231107,125200,2122596605,2530,2530,2530,2530,0
|
|
20231107,125100,2122596605,2530,2530,2535,2530,442
|
|
20231107,125000,2121478340,2530,2520,2530,2520,2214
|
|
20231107,124900,2115888565,2520,2520,2520,2520,101
|
|
20231107,124800,2115634045,2515,2515,2515,2515,2660
|
|
20231107,124700,2108944145,2515,2505,2515,2505,1155
|
|
20231107,124600,2106050850,2515,2510,2515,2510,224
|
|
20231107,124500,2105488605,2515,2515,2515,2515,1
|
|
20231107,124400,2105486090,2510,2510,2510,2510,33
|
|
20231107,124300,2105403260,2515,2515,2515,2515,400
|
|
20231107,124200,2104397260,2515,2510,2515,2505,36
|
|
20231107,124100,2104307060,2515,2510,2515,2505,1077
|
|
20231107,124000,2101608055,2510,2510,2510,2510,0
|
|
20231107,123900,2101608055,2510,2510,2510,2510,7
|
|
20231107,123800,2101590485,2515,2520,2525,2515,20
|
|
20231107,123700,2101540135,2520,2520,2525,2515,203
|
|
20231107,123600,2101028590,2515,2515,2515,2515,0
|
|
20231107,123500,2101028590,2515,2515,2515,2515,0
|
|
20231107,123400,2101028590,2515,2510,2515,2505,2610
|
|
20231107,123300,2094489715,2505,2505,2505,2505,462
|
|
20231107,123200,2093332405,2505,2510,2510,2505,3421
|
|
20231107,123100,2084750695,2510,2510,2510,2510,1
|
|
20231107,123000,2084748185,2510,2505,2510,2500,635
|
|
20231107,122900,2083154885,2500,2505,2505,2500,4247
|
|
20231107,122800,2072537355,2510,2510,2510,2510,1
|
|
20231107,122700,2072534845,2510,2505,2510,2500,20
|
|
20231107,122600,2072484800,2505,2505,2505,2500,36
|
|
20231107,122500,2072394625,2500,2505,2505,2500,5103
|
|
20231107,122400,2059629625,2505,2505,2505,2505,33
|
|
20231107,122300,2059546960,2510,2510,2510,2510,1
|
|
20231107,122200,2059544450,2505,2505,2505,2505,33
|
|
20231107,122100,2059461785,2505,2505,2505,2505,0
|
|
20231107,122000,2059461785,2505,2515,2515,2505,50
|
|
20231107,121900,2059336135,2520,2520,2520,2520,5
|
|
20231107,121800,2059323535,2520,2500,2520,2500,900
|
|
20231107,121700,2057073205,2500,2505,2505,2500,1762
|
|
20231107,121600,2052660650,2505,2505,2505,2505,110
|
|
20231107,121500,2052385100,2505,2505,2505,2505,1998
|
|
20231107,121400,2047380110,2505,2505,2505,2505,460
|
|
20231107,121300,2046227810,2510,2510,2510,2510,1840
|
|
20231107,121200,2041609410,2510,2510,2510,2510,34
|
|
20231107,121100,2041524070,2515,2515,2515,2515,0
|
|
20231107,121000,2041524070,2515,2515,2515,2515,519
|
|
20231107,120900,2040218785,2515,2515,2515,2515,2
|
|
20231107,120800,2040213755,2515,2515,2515,2515,500
|
|
20231107,120700,2038956255,2515,2515,2515,2510,105
|
|
20231107,120600,2038692190,2510,2510,2510,2510,30
|
|
20231107,120500,2038616890,2505,2505,2505,2505,0
|
|
20231107,120400,2038616890,2505,2510,2510,2505,393
|
|
20231107,120300,2037631860,2510,2505,2510,2505,1435
|
|
20231107,120200,2034036250,2510,2515,2515,2510,2304
|
|
20231107,120100,2028251645,2515,2515,2515,2515,2156
|
|
20231107,120000,2022829305,2515,2515,2515,2515,0
|
|
20231107,115900,2022829305,2515,2515,2515,2515,0
|
|
20231107,115800,2022829305,2515,2525,2535,2515,5248
|
|
20231107,115700,2009604030,2530,2530,2530,2530,505
|
|
20231107,115600,2008326380,2530,2530,2530,2530,0
|
|
20231107,115500,2008326380,2530,2530,2530,2530,0
|
|
20231107,115400,2008326380,2530,2525,2530,2525,412
|
|
20231107,115300,2007284025,2530,2530,2530,2530,444
|
|
20231107,115200,2006160705,2535,2535,2540,2535,1719
|
|
20231107,115100,2001803030,2530,2530,2530,2530,56
|
|
20231107,115000,2001661350,2530,2530,2530,2530,0
|
|
20231107,114900,2001661350,2530,2530,2530,2530,242
|
|
20231107,114800,2001049090,2530,2530,2530,2530,10
|
|
20231107,114700,2001023790,2520,2520,2520,2520,0
|
|
20231107,114600,2001023790,2520,2530,2530,2520,775
|
|
20231107,114500,1999063370,2525,2530,2530,2525,83
|
|
20231107,114400,1998853790,2525,2525,2525,2525,0
|
|
20231107,114300,1998853790,2525,2525,2525,2525,0
|
|
20231107,114200,1998853790,2525,2525,2525,2525,0
|
|
20231107,114100,1998853790,2525,2525,2525,2525,33
|
|
20231107,114000,1998770465,2525,2525,2525,2525,0
|
|
20231107,113900,1998770465,2525,2525,2525,2525,0
|
|
20231107,113800,1998770465,2525,2525,2525,2525,0
|
|
20231107,113700,1998770465,2525,2525,2525,2525,33
|
|
20231107,113600,1998687140,2520,2520,2520,2520,1000
|
|
20231107,113500,1996167140,2520,2520,2520,2520,0
|
|
20231107,113400,1996167140,2520,2530,2530,2520,423
|
|
20231107,113300,1995097150,2530,2530,2530,2530,94
|
|
20231107,113200,1994859330,2530,2530,2530,2530,1013
|
|
20231107,113100,1992296440,2520,2520,2520,2520,0
|
|
20231107,113000,1992296440,2520,2525,2525,2520,200
|
|
20231107,112900,1991792390,2520,2530,2530,2520,306
|
|
20231107,112800,1991020810,2530,2530,2530,2530,3417
|
|
20231107,112700,1982375800,2530,2530,2530,2530,75
|
|
20231107,112600,1982186050,2530,2520,2530,2520,225
|
|
20231107,112500,1981617580,2525,2525,2525,2525,110
|
|
20231107,112400,1981339830,2525,2525,2525,2520,23
|
|
20231107,112300,1981281795,2520,2525,2530,2520,425
|
|
20231107,112200,1980210345,2520,2520,2520,2520,277
|
|
20231107,112100,1979512305,2520,2525,2525,2520,2243
|
|
20231107,112000,1973853040,2540,2525,2540,2525,702
|
|
20231107,111900,1972080475,2530,2540,2540,2530,6841
|
|
20231107,111800,1954772735,2530,2530,2540,2530,3622
|
|
20231107,111700,1945609065,2530,2540,2540,2530,2342
|
|
20231107,111600,1939681510,2535,2535,2535,2535,700
|
|
20231107,111500,1937907010,2535,2535,2535,2535,548
|
|
20231107,111400,1936517830,2540,2540,2540,2535,1220
|
|
20231107,111300,1933421015,2535,2535,2540,2535,65
|
|
20231107,111200,1933256235,2535,2535,2535,2535,42
|
|
20231107,111100,1933149765,2530,2530,2530,2530,0
|
|
20231107,111000,1933149765,2530,2530,2530,2530,83
|
|
20231107,110900,1932939775,2535,2535,2535,2535,50
|
|
20231107,110800,1932813025,2530,2535,2535,2530,2594
|
|
20231107,110700,1926249240,2535,2540,2540,2535,10416
|
|
20231107,110600,1899819075,2545,2545,2545,2545,180
|
|
20231107,110500,1899360975,2550,2545,2550,2545,105
|
|
20231107,110400,1899093670,2545,2550,2550,2545,656
|
|
20231107,110300,1897424145,2545,2545,2545,2545,364
|
|
20231107,110200,1896497765,2545,2540,2545,2540,196
|
|
20231107,110100,1895999410,2545,2555,2555,2545,1112
|
|
20231107,110000,1893164790,2555,2550,2555,2550,151
|
|
20231107,105900,1892779485,2545,2545,2545,2545,1704
|
|
20231107,105800,1888442805,2540,2540,2540,2540,84
|
|
20231107,105700,1888229445,2540,2540,2540,2540,1329
|
|
20231107,105600,1884853785,2540,2540,2540,2540,2697
|
|
20231107,105500,1878003405,2545,2545,2545,2545,0
|
|
20231107,105400,1878003405,2545,2545,2545,2545,2077
|
|
20231107,105300,1872717440,2545,2545,2545,2545,143
|
|
20231107,105200,1872353505,2545,2545,2545,2545,37
|
|
20231107,105100,1872259340,2545,2540,2545,2540,192
|
|
20231107,105000,1871771285,2540,2540,2540,2540,411
|
|
20231107,104900,1870727345,2540,2540,2540,2540,313
|
|
20231107,104800,1869932325,2540,2550,2550,2540,2278
|
|
20231107,104700,1864139940,2550,2550,2550,2550,221
|
|
20231107,104600,1863576390,2550,2550,2550,2550,150
|
|
20231107,104500,1863193890,2550,2550,2550,2545,257
|
|
20231107,104400,1862539570,2555,2545,2555,2540,1781
|
|
20231107,104300,1857998260,2545,2545,2545,2545,106
|
|
20231107,104200,1857728490,2540,2540,2540,2540,130
|
|
20231107,104100,1857398290,2535,2535,2540,2530,5598
|
|
20231107,104000,1843211270,2535,2545,2545,2535,2145
|
|
20231107,103900,1837763290,2545,2545,2545,2545,155
|
|
20231107,103800,1837368815,2545,2535,2545,2530,1733
|
|
20231107,103700,1832975690,2535,2535,2545,2535,1216
|
|
20231107,103600,1829891630,2535,2545,2545,2530,7458
|
|
20231107,103500,1810971845,2545,2545,2550,2540,3372
|
|
20231107,103400,1802395565,2550,2555,2565,2540,15084
|
|
20231107,103300,1763964180,2565,2570,2570,2555,2244
|
|
20231107,103200,1758218665,2570,2555,2570,2550,8346
|
|
20231107,103100,1736909570,2565,2570,2575,2560,3169
|
|
20231107,103000,1728781895,2570,2565,2570,2555,3882
|
|
20231107,102900,1718849665,2565,2580,2585,2545,40397
|
|
20231107,102800,1615616145,2580,2590,2590,2570,29985
|
|
20231107,102700,1538352690,2590,2630,2630,2575,24620
|
|
20231107,102600,1474578285,2630,2610,2630,2585,25733
|
|
20231107,102500,1407623015,2605,2670,2680,2605,71210
|
|
20231107,102400,1219477495,2670,2670,2690,2635,45628
|
|
20231107,102300,1097632515,2645,2670,2750,2635,130088
|
|
20231107,102200,747657825,2670,2660,2705,2660,46826
|
|
20231107,102100,621991195,2665,2675,2700,2660,30526
|
|
20231107,102000,539929070,2670,2645,2700,2645,42188
|
|
20231107,101900,427111050,2645,2650,2650,2620,5127
|
|
20231107,101800,413627455,2650,2645,2650,2630,1815
|
|
20231107,101700,408840175,2650,2635,2650,2635,270
|
|
20231107,101600,408127795,2630,2635,2635,2630,1042
|
|
20231107,101500,405382130,2635,2635,2660,2635,2719
|
|
20231107,101400,398198370,2635,2625,2635,2620,533
|
|
20231107,101300,396801710,2625,2645,2645,2620,6484
|
|
20231107,101200,379788530,2645,2630,2660,2630,5470
|
|
20231107,101100,365289415,2625,2630,2630,2620,961
|
|
20231107,101000,362767380,2630,2640,2650,2630,5715
|
|
20231107,100900,347696870,2645,2640,2660,2625,16982
|
|
20231107,100800,302618155,2625,2645,2645,2620,2402
|
|
20231107,100700,296301305,2645,2610,2670,2610,17959
|
|
20231107,100600,248691235,2595,2605,2610,2595,3054
|
|
20231107,100500,240732100,2630,2580,2630,2580,23068
|
|
20231107,100400,180762690,2570,2580,2580,2570,339
|
|
20231107,100300,179891450,2575,2575,2575,2575,1457
|
|
20231107,100200,176139675,2570,2570,2570,2570,0
|
|
20231107,100100,176139675,2570,2570,2570,2570,4
|
|
20231107,100000,176129395,2580,2580,2580,2580,0
|
|
20231107,095900,176129395,2580,2570,2580,2570,2313
|
|
20231107,095800,170184975,2570,2565,2570,2565,1260
|
|
20231107,095700,166953050,2570,2570,2570,2570,0
|
|
20231107,095600,166953050,2570,2570,2570,2570,1683
|
|
20231107,095500,162627740,2570,2570,2570,2570,1009
|
|
20231107,095400,160034610,2570,2570,2570,2560,1004
|
|
20231107,095300,157456925,2570,2570,2570,2570,6
|
|
20231107,095200,157441505,2570,2570,2570,2570,20
|
|
20231107,095100,157390105,2570,2565,2570,2565,725
|
|
20231107,095000,155527335,2570,2575,2575,2570,496
|
|
20231107,094900,154251830,2570,2585,2585,2570,1439
|
|
20231107,094800,150547805,2590,2590,2590,2590,1
|
|
20231107,094700,150545215,2580,2580,2580,2580,229
|
|
20231107,094600,149954395,2575,2585,2585,2575,580
|
|
20231107,094500,148456810,2595,2595,2595,2595,1
|
|
20231107,094400,148454215,2600,2600,2600,2600,10
|
|
20231107,094300,148428215,2580,2600,2600,2580,2145
|
|
20231107,094200,142884370,2590,2590,2590,2590,100
|
|
20231107,094100,142625370,2590,2605,2605,2590,548
|
|
20231107,094000,141206035,2605,2605,2605,2605,100
|
|
20231107,093900,140945535,2605,2605,2605,2605,2
|
|
20231107,093800,140940325,2605,2590,2605,2585,627
|
|
20231107,093700,139318135,2590,2590,2590,2590,0
|
|
20231107,093600,139318135,2590,2590,2590,2585,1126
|
|
20231107,093500,136402295,2590,2600,2605,2590,1448
|
|
20231107,093400,132646930,2600,2600,2605,2600,810
|
|
20231107,093300,130538425,2600,2595,2600,2595,664
|
|
20231107,093200,128812115,2600,2595,2600,2595,1092
|
|
20231107,093100,125973630,2600,2595,2600,2595,121
|
|
20231107,093000,125659630,2595,2590,2600,2590,6633
|
|
20231107,092900,108475455,2580,2575,2580,2575,75
|
|
20231107,092800,108282290,2580,2580,2580,2580,0
|
|
20231107,092700,108282290,2580,2585,2585,2575,784
|
|
20231107,092600,106258515,2595,2580,2595,2575,1535
|
|
20231107,092500,102303365,2595,2590,2595,2590,200
|
|
20231107,092400,101785115,2595,2585,2595,2585,449
|
|
20231107,092300,100624430,2585,2590,2590,2585,23
|
|
20231107,092200,100564970,2595,2590,2595,2590,90
|
|
20231107,092100,100331425,2590,2595,2600,2590,725
|
|
20231107,092000,98450265,2595,2600,2600,2595,241
|
|
20231107,091900,97824440,2600,2600,2600,2600,394
|
|
20231107,091800,96800040,2600,2595,2600,2595,813
|
|
20231107,091700,94689800,2605,2600,2605,2595,1473
|
|
20231107,091600,90862945,2595,2585,2595,2585,439
|
|
20231107,091500,89725920,2575,2575,2575,2575,151
|
|
20231107,091400,89337095,2570,2580,2580,2570,1317
|
|
20231107,091300,85944370,2565,2565,2565,2565,0
|
|
20231107,091200,85944370,2565,2570,2570,2560,1808
|
|
20231107,091100,81313695,2565,2575,2575,2565,2562
|
|
20231107,091000,74730605,2575,2575,2575,2575,112
|
|
20231107,090900,74442205,2580,2595,2595,2575,1706
|
|
20231107,090800,70041665,2600,2575,2605,2575,3049
|
|
20231107,090700,62131680,2570,2565,2580,2530,5494
|
|
20231107,090600,48113465,2560,2555,2560,2555,1432
|
|
20231107,090500,44450950,2555,2540,2555,2540,132
|
|
20231107,090400,44114395,2550,2550,2555,2550,2344
|
|
20231107,090300,38137145,2550,2560,2560,2550,1899
|
|
20231107,090200,33285035,2555,2575,2575,2555,4848
|
|
20231107,090100,20864125,2570,2595,2595,2570,2927
|
|
20231107,090000,13312440,2595,2590,2595,2575,5107
|