629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,192600,1797017660,5170,5170,5170,5170,5779
|
|
20231102,192500,1797017660,5170,5170,5170,5170,0
|
|
20231102,192400,1797017660,5170,5170,5170,5170,0
|
|
20231102,192300,1797017660,5170,5170,5170,5170,0
|
|
20231102,192200,1797017660,5170,5170,5170,5170,0
|
|
20231102,192100,1797017660,5170,5170,5170,5170,0
|
|
20231102,192000,1797017660,5170,5170,5170,5170,0
|
|
20231102,191900,1797017660,5170,5170,5170,5170,0
|
|
20231102,191800,1797017660,5170,5170,5170,5170,0
|
|
20231102,191700,1797017660,5170,5170,5170,5170,0
|
|
20231102,191600,1797017660,5170,5170,5170,5170,0
|
|
20231102,191500,1797017660,5170,5170,5170,5170,0
|
|
20231102,191400,1797017660,5170,5170,5170,5170,0
|
|
20231102,191300,1797017660,5170,5170,5170,5170,0
|
|
20231102,191200,1797017660,5170,5170,5170,5170,0
|
|
20231102,191100,1797017660,5170,5170,5170,5170,0
|
|
20231102,191000,1797017660,5170,5170,5170,5170,0
|
|
20231102,190900,1797017660,5170,5170,5170,5170,0
|
|
20231102,190800,1797017660,5170,5170,5170,5170,0
|
|
20231102,190700,1797017660,5170,5170,5170,5170,0
|
|
20231102,190600,1797017660,5170,5170,5170,5170,0
|
|
20231102,190500,1797017660,5170,5170,5170,5170,0
|
|
20231102,190400,1797017660,5170,5170,5170,5170,0
|
|
20231102,190300,1797017660,5170,5170,5170,5170,0
|
|
20231102,190200,1797017660,5170,5170,5170,5170,0
|
|
20231102,190100,1797017660,5170,5170,5170,5170,0
|
|
20231102,190000,1797017660,5170,5170,5170,5170,0
|
|
20231102,185900,1797017660,5170,5170,5170,5170,0
|
|
20231102,185800,1797017660,5170,5170,5170,5170,0
|
|
20231102,185700,1797017660,5170,5170,5170,5170,0
|
|
20231102,185600,1797017660,5170,5170,5170,5170,5779
|
|
20231102,185500,1797017660,5170,5170,5170,5170,0
|
|
20231102,185400,1797017660,5170,5170,5170,5170,0
|
|
20231102,185300,1797017660,5170,5170,5170,5170,0
|
|
20231102,185200,1797017660,5170,5170,5170,5170,0
|
|
20231102,185100,1797017660,5170,5170,5170,5170,0
|
|
20231102,185000,1797017660,5170,5170,5170,5170,0
|
|
20231102,184900,1797017660,5170,5170,5170,5170,0
|
|
20231102,184800,1797017660,5170,5170,5170,5170,0
|
|
20231102,184700,1797017660,5170,5170,5170,5170,0
|
|
20231102,184600,1797017660,5170,5170,5170,5170,0
|
|
20231102,184500,1797017660,5170,5170,5170,5170,0
|
|
20231102,184400,1797017660,5170,5170,5170,5170,0
|
|
20231102,184300,1797017660,5170,5170,5170,5170,0
|
|
20231102,184200,1797017660,5170,5170,5170,5170,0
|
|
20231102,184100,1797017660,5170,5170,5170,5170,0
|
|
20231102,184000,1797017660,5170,5170,5170,5170,0
|
|
20231102,183900,1797017660,5170,5170,5170,5170,0
|
|
20231102,183800,1797017660,5170,5170,5170,5170,0
|
|
20231102,183700,1797017660,5170,5170,5170,5170,0
|
|
20231102,183600,1797017660,5170,5170,5170,5170,0
|
|
20231102,183500,1797017660,5170,5170,5170,5170,0
|
|
20231102,183400,1797017660,5170,5170,5170,5170,0
|
|
20231102,183300,1797017660,5170,5170,5170,5170,0
|
|
20231102,183200,1797017660,5170,5170,5170,5170,0
|
|
20231102,183100,1797017660,5170,5170,5170,5170,0
|
|
20231102,183000,1797017660,5170,5170,5170,5170,0
|
|
20231102,182900,1797017660,5170,5170,5170,5170,0
|
|
20231102,182800,1797017660,5170,5170,5170,5170,0
|
|
20231102,182700,1797017660,5170,5170,5170,5170,0
|
|
20231102,182600,1797017660,5170,5170,5170,5170,5779
|
|
20231102,182500,1797017660,5170,5170,5170,5170,0
|
|
20231102,182400,1797017660,5170,5170,5170,5170,0
|
|
20231102,182300,1797017660,5170,5170,5170,5170,0
|
|
20231102,182200,1797017660,5170,5170,5170,5170,0
|
|
20231102,182100,1797017660,5170,5170,5170,5170,0
|
|
20231102,182000,1797017660,5170,5170,5170,5170,0
|
|
20231102,181900,1797017660,5170,5170,5170,5170,0
|
|
20231102,181800,1797017660,5170,5170,5170,5170,0
|
|
20231102,181700,1797017660,5170,5170,5170,5170,0
|
|
20231102,181600,1797017660,5170,5170,5170,5170,0
|
|
20231102,181500,1797017660,5170,5170,5170,5170,0
|
|
20231102,181400,1797017660,5170,5170,5170,5170,0
|
|
20231102,181300,1797017660,5170,5170,5170,5170,0
|
|
20231102,181200,1797017660,5170,5170,5170,5170,0
|
|
20231102,181100,1797017660,5170,5170,5170,5170,0
|
|
20231102,181000,1797017660,5170,5170,5170,5170,0
|
|
20231102,180900,1797017660,5170,5170,5170,5170,0
|
|
20231102,180800,1797017660,5170,5170,5170,5170,0
|
|
20231102,180700,1797017660,5170,5170,5170,5170,0
|
|
20231102,180600,1797017660,5170,5170,5170,5170,0
|
|
20231102,180500,1797017660,5170,5170,5170,5170,0
|
|
20231102,180400,1797017660,5170,5170,5170,5170,0
|
|
20231102,180300,1797017660,5170,5170,5170,5170,0
|
|
20231102,180200,1797017660,5170,5170,5170,5170,0
|
|
20231102,180100,1797017660,5170,5170,5170,5170,0
|
|
20231102,180000,1797017660,5170,5170,5170,5170,0
|
|
20231102,175900,1797017660,5170,5170,5170,5170,0
|
|
20231102,175800,1797017660,5170,5170,5170,5170,0
|
|
20231102,175700,1797017660,5170,5170,5170,5170,0
|
|
20231102,175600,1797017660,5170,5170,5170,5170,5779
|
|
20231102,175500,1797017660,5170,5170,5170,5170,0
|
|
20231102,175400,1797017660,5170,5170,5170,5170,0
|
|
20231102,175300,1797017660,5170,5170,5170,5170,0
|
|
20231102,175200,1797017660,5170,5170,5170,5170,0
|
|
20231102,175100,1797017660,5170,5170,5170,5170,0
|
|
20231102,175000,1797017660,5170,5170,5170,5170,0
|
|
20231102,174900,1797017660,5170,5170,5170,5170,0
|
|
20231102,174800,1797017660,5170,5170,5170,5170,0
|
|
20231102,174700,1797017660,5170,5170,5170,5170,0
|
|
20231102,174600,1797017660,5170,5170,5170,5170,0
|
|
20231102,174500,1797017660,5170,5170,5170,5170,0
|
|
20231102,174400,1797017660,5170,5170,5170,5170,0
|
|
20231102,174300,1797017660,5170,5170,5170,5170,0
|
|
20231102,174200,1797017660,5170,5170,5170,5170,0
|
|
20231102,174100,1797017660,5170,5170,5170,5170,0
|
|
20231102,174000,1797017660,5170,5170,5170,5170,0
|
|
20231102,173900,1797017660,5170,5170,5170,5170,0
|
|
20231102,173800,1797017660,5170,5170,5170,5170,0
|
|
20231102,173700,1797017660,5170,5170,5170,5170,0
|
|
20231102,173600,1797017660,5170,5170,5170,5170,0
|
|
20231102,173500,1797017660,5170,5170,5170,5170,0
|
|
20231102,173400,1797017660,5170,5170,5170,5170,0
|
|
20231102,173300,1797017660,5170,5170,5170,5170,0
|
|
20231102,173200,1797017660,5170,5170,5170,5170,0
|
|
20231102,173100,1797017660,5170,5170,5170,5170,0
|
|
20231102,173000,1797017660,5170,5170,5170,5170,0
|
|
20231102,172900,1797017660,5170,5170,5170,5170,0
|
|
20231102,172800,1797017660,5170,5170,5170,5170,0
|
|
20231102,172700,1797017660,5170,5170,5170,5170,0
|
|
20231102,172600,1797017660,5170,5170,5170,5170,5779
|
|
20231102,172500,1797017660,5170,5170,5170,5170,0
|
|
20231102,172400,1797017660,5170,5170,5170,5170,0
|
|
20231102,172300,1797017660,5170,5170,5170,5170,0
|
|
20231102,172200,1797017660,5170,5170,5170,5170,0
|
|
20231102,172100,1797017660,5170,5170,5170,5170,0
|
|
20231102,172000,1797017660,5170,5170,5170,5170,0
|
|
20231102,171900,1797017660,5170,5170,5170,5170,0
|
|
20231102,171800,1797017660,5170,5170,5170,5170,0
|
|
20231102,171700,1797017660,5170,5170,5170,5170,0
|
|
20231102,171600,1797017660,5170,5170,5170,5170,0
|
|
20231102,171500,1797017660,5170,5170,5170,5170,0
|
|
20231102,171400,1797017660,5170,5170,5170,5170,0
|
|
20231102,171300,1797017660,5170,5170,5170,5170,0
|
|
20231102,171200,1797017660,5170,5170,5170,5170,0
|
|
20231102,171100,1797017660,5170,5170,5170,5170,0
|
|
20231102,171000,1797017660,5170,5170,5170,5170,0
|
|
20231102,170900,1797017660,5170,5170,5170,5170,0
|
|
20231102,170800,1797017660,5170,5170,5170,5170,0
|
|
20231102,170700,1797017660,5170,5170,5170,5170,0
|
|
20231102,170600,1797017660,5170,5170,5170,5170,0
|
|
20231102,170500,1797017660,5170,5170,5170,5170,0
|
|
20231102,170400,1797017660,5170,5170,5170,5170,0
|
|
20231102,170300,1797017660,5170,5170,5170,5170,0
|
|
20231102,170200,1797017660,5170,5170,5170,5170,0
|
|
20231102,170100,1797017660,5170,5170,5170,5170,0
|
|
20231102,170000,1797017660,5170,5170,5170,5170,0
|
|
20231102,165900,1797017660,5170,5170,5170,5170,0
|
|
20231102,165800,1797017660,5170,5170,5170,5170,0
|
|
20231102,165700,1797017660,5170,5170,5170,5170,0
|
|
20231102,165600,1797017660,5170,5170,5170,5170,5779
|
|
20231102,165500,1797017660,5170,5170,5170,5170,0
|
|
20231102,165400,1797017660,5170,5170,5170,5170,0
|
|
20231102,165300,1797017660,5170,5170,5170,5170,0
|
|
20231102,165200,1797017660,5170,5170,5170,5170,0
|
|
20231102,165100,1797017660,5170,5170,5170,5170,0
|
|
20231102,165000,1797017660,5170,5170,5170,5170,0
|
|
20231102,164900,1797017660,5170,5170,5170,5170,0
|
|
20231102,164800,1797017660,5170,5170,5170,5170,0
|
|
20231102,164700,1797017660,5170,5170,5170,5170,0
|
|
20231102,164600,1797017660,5170,5170,5170,5170,0
|
|
20231102,164500,1797017660,5170,5170,5170,5170,0
|
|
20231102,164400,1797017660,5170,5170,5170,5170,0
|
|
20231102,164300,1797017660,5170,5170,5170,5170,0
|
|
20231102,164200,1797017660,5170,5170,5170,5170,0
|
|
20231102,164100,1797017660,5170,5170,5170,5170,0
|
|
20231102,164000,1797017660,5170,5170,5170,5170,0
|
|
20231102,163900,1797017660,5170,5170,5170,5170,0
|
|
20231102,163800,1797017660,5170,5170,5170,5170,0
|
|
20231102,163700,1797017660,5170,5170,5170,5170,0
|
|
20231102,163600,1797017660,5170,5170,5170,5170,0
|
|
20231102,163500,1797017660,5170,5170,5170,5170,0
|
|
20231102,163400,1797017660,5170,5170,5170,5170,0
|
|
20231102,163300,1797017660,5170,5170,5170,5170,0
|
|
20231102,163200,1797017660,5170,5170,5170,5170,0
|
|
20231102,163100,1797017660,5170,5170,5170,5170,0
|
|
20231102,163000,1797017660,5170,5170,5170,5170,0
|
|
20231102,162900,1797017660,5170,5170,5170,5170,0
|
|
20231102,162800,1797017660,5170,5170,5170,5170,0
|
|
20231102,162700,1797017660,5170,5170,5170,5170,0
|
|
20231102,162600,1797017660,5170,5170,5170,5170,5779
|
|
20231102,162500,1797017660,5170,5170,5170,5170,0
|
|
20231102,162400,1797017660,5170,5170,5170,5170,0
|
|
20231102,162300,1797017660,5170,5170,5170,5170,0
|
|
20231102,162200,1797017660,5170,5170,5170,5170,0
|
|
20231102,162100,1797017660,5170,5170,5170,5170,0
|
|
20231102,162000,1797017660,5170,5170,5170,5170,0
|
|
20231102,161900,1797017660,5170,5170,5170,5170,0
|
|
20231102,161800,1797017660,5170,5170,5170,5170,0
|
|
20231102,161700,1797017660,5170,5170,5170,5170,0
|
|
20231102,161600,1797017660,5170,5170,5170,5170,0
|
|
20231102,161500,1797017660,5170,5170,5170,5170,0
|
|
20231102,161400,1797017660,5170,5170,5170,5170,0
|
|
20231102,161300,1797017660,5170,5170,5170,5170,0
|
|
20231102,161200,1797017660,5170,5170,5170,5170,0
|
|
20231102,161100,1797017660,5170,5170,5170,5170,0
|
|
20231102,161000,1797017660,5170,5170,5170,5170,0
|
|
20231102,160900,1797017660,5170,5170,5170,5170,0
|
|
20231102,160800,1797017660,5170,5170,5170,5170,0
|
|
20231102,160700,1797017660,5170,5170,5170,5170,0
|
|
20231102,160600,1797017660,5170,5170,5170,5170,0
|
|
20231102,160500,1797017660,5170,5170,5170,5170,0
|
|
20231102,160400,1797017660,5170,5170,5170,5170,0
|
|
20231102,160300,1797017660,5170,5170,5170,5170,0
|
|
20231102,160200,1797017660,5170,5170,5170,5170,0
|
|
20231102,160100,1797017660,5170,5170,5170,5170,0
|
|
20231102,160000,1797017660,5170,5170,5170,5170,0
|
|
20231102,155900,1797017660,5170,5170,5170,5170,0
|
|
20231102,155800,1797017660,5170,5170,5170,5170,0
|
|
20231102,155700,1797017660,5170,5170,5170,5170,0
|
|
20231102,155600,1797017660,5170,5170,5170,5170,5779
|
|
20231102,155500,1797017660,5170,5170,5170,5170,0
|
|
20231102,155400,1797017660,5170,5170,5170,5170,0
|
|
20231102,155300,1797017660,5170,5170,5170,5170,0
|
|
20231102,155200,1797017660,5170,5170,5170,5170,0
|
|
20231102,155100,1797017660,5170,5170,5170,5170,0
|
|
20231102,155000,1797017660,5170,5170,5170,5170,0
|
|
20231102,154900,1797017660,5170,5170,5170,5170,0
|
|
20231102,154800,1797017660,5170,5170,5170,5170,0
|
|
20231102,154700,1797017660,5170,5170,5170,5170,0
|
|
20231102,154600,1797017660,5170,5170,5170,5170,0
|
|
20231102,154500,1797017660,5170,5170,5170,5170,0
|
|
20231102,154400,1797017660,5170,5170,5170,5170,0
|
|
20231102,154300,1797017660,5170,5170,5170,5170,0
|
|
20231102,154200,1797017660,5170,5170,5170,5170,0
|
|
20231102,154100,1797017660,5170,5170,5170,5170,0
|
|
20231102,154000,1797017660,5170,5170,5170,5170,0
|
|
20231102,153900,1797017660,5170,5170,5170,5170,0
|
|
20231102,153800,1797017660,5170,5170,5170,5170,0
|
|
20231102,153700,1797017660,5170,5170,5170,5170,0
|
|
20231102,153600,1797017660,5170,5170,5170,5170,0
|
|
20231102,153500,1797017660,5170,5170,5170,5170,0
|
|
20231102,153400,1797017660,5170,5170,5170,5170,0
|
|
20231102,153300,1797017660,5170,5170,5170,5170,0
|
|
20231102,153200,1797017660,5170,5170,5170,5170,0
|
|
20231102,153100,1797017660,5170,5170,5170,5170,0
|
|
20231102,153000,1797017660,5170,5170,5170,5170,5779
|
|
20231102,152900,1767140230,5170,5170,5170,5170,0
|
|
20231102,152800,1767140230,5170,5170,5170,5170,0
|
|
20231102,152700,1767140230,5170,5170,5170,5170,0
|
|
20231102,152600,1767140230,5170,5170,5170,5170,0
|
|
20231102,152500,1767140230,5170,5170,5170,5170,0
|
|
20231102,152400,1767140230,5170,5170,5170,5170,0
|
|
20231102,152300,1767140230,5170,5170,5170,5170,0
|
|
20231102,152200,1767140230,5170,5170,5170,5170,0
|
|
20231102,152100,1767140230,5170,5170,5170,5170,0
|
|
20231102,152000,1767140230,5170,5170,5170,5170,0
|
|
20231102,151900,1767140230,5170,5170,5170,5160,527
|
|
20231102,151800,1764417770,5170,5160,5170,5150,638
|
|
20231102,151700,1761126070,5150,5150,5150,5150,731
|
|
20231102,151600,1757361420,5150,5150,5150,5150,1000
|
|
20231102,151500,1752211420,5160,5150,5160,5150,203
|
|
20231102,151400,1751165940,5150,5150,5150,5150,856
|
|
20231102,151300,1746757540,5150,5150,5150,5150,32
|
|
20231102,151200,1746592740,5160,5160,5160,5160,0
|
|
20231102,151100,1746592740,5160,5160,5160,5160,3
|
|
20231102,151000,1746577260,5160,5160,5160,5160,22
|
|
20231102,150900,1746463740,5140,5150,5150,5140,100
|
|
20231102,150800,1745949130,5140,5150,5160,5140,2181
|
|
20231102,150700,1734728470,5160,5160,5160,5160,713
|
|
20231102,150600,1731049390,5150,5150,5150,5150,1606
|
|
20231102,150500,1722778490,5150,5170,5170,5150,146
|
|
20231102,150400,1722023710,5170,5150,5170,5150,183
|
|
20231102,150300,1721081220,5170,5170,5170,5150,2299
|
|
20231102,150200,1709235390,5140,5150,5150,5140,3799
|
|
20231102,150100,1689702530,5150,5150,5160,5150,648
|
|
20231102,150000,1686364210,5160,5160,5160,5160,8
|
|
20231102,145900,1686322930,5160,5160,5160,5160,1
|
|
20231102,145800,1686317770,5170,5170,5170,5170,20
|
|
20231102,145700,1686214370,5170,5150,5170,5150,4
|
|
20231102,145600,1686193750,5160,5160,5160,5160,2094
|
|
20231102,145500,1675388710,5170,5170,5170,5170,437
|
|
20231102,145400,1673129420,5170,5170,5170,5170,23
|
|
20231102,145300,1673010510,5170,5170,5170,5170,0
|
|
20231102,145200,1673010510,5170,5170,5170,5170,418
|
|
20231102,145100,1670849450,5170,5170,5170,5170,44
|
|
20231102,145000,1670621970,5160,5180,5180,5160,2
|
|
20231102,144900,1670611630,5160,5180,5180,5160,290
|
|
20231102,144800,1669113170,5190,5190,5190,5190,0
|
|
20231102,144700,1669113170,5190,5190,5190,5190,851
|
|
20231102,144600,1664696480,5190,5190,5190,5190,0
|
|
20231102,144500,1664696480,5190,5180,5190,5180,101
|
|
20231102,144400,1664173290,5170,5180,5190,5170,201
|
|
20231102,144300,1663133100,5180,5180,5190,5180,133
|
|
20231102,144200,1662444050,5170,5170,5170,5170,20
|
|
20231102,144100,1662340650,5170,5170,5170,5170,102
|
|
20231102,144000,1661813310,5190,5190,5190,5190,780
|
|
20231102,143900,1657765110,5190,5170,5190,5170,1343
|
|
20231102,143800,1650802070,5170,5170,5170,5170,1
|
|
20231102,143700,1650796900,5180,5180,5180,5180,1
|
|
20231102,143600,1650791720,5150,5150,5150,5150,10
|
|
20231102,143500,1650740220,5150,5160,5190,5150,4608
|
|
20231102,143400,1626901080,5160,5160,5160,5160,0
|
|
20231102,143300,1626901080,5160,5160,5160,5160,0
|
|
20231102,143200,1626901080,5160,5160,5160,5160,0
|
|
20231102,143100,1626901080,5160,5160,5160,5160,1
|
|
20231102,143000,1626895920,5140,5140,5140,5140,10
|
|
20231102,142900,1626844520,5150,5150,5150,5140,965
|
|
20231102,142800,1621882800,5150,5140,5150,5140,484
|
|
20231102,142700,1619394040,5140,5150,5150,5140,350
|
|
20231102,142600,1617593890,5160,5160,5160,5160,0
|
|
20231102,142500,1617593890,5160,5160,5160,5160,31
|
|
20231102,142400,1617433930,5150,5150,5150,5150,2502
|
|
20231102,142300,1604548630,5160,5160,5160,5160,11
|
|
20231102,142200,1604491870,5150,5150,5150,5150,1
|
|
20231102,142100,1604486720,5150,5150,5150,5150,0
|
|
20231102,142000,1604486720,5150,5150,5150,5150,68
|
|
20231102,141900,1604136520,5160,5160,5160,5160,5
|
|
20231102,141800,1604110720,5150,5150,5150,5150,210
|
|
20231102,141700,1603029220,5160,5160,5160,5160,2
|
|
20231102,141600,1603018900,5140,5140,5140,5140,10
|
|
20231102,141500,1602967500,5150,5150,5150,5150,50
|
|
20231102,141400,1602710000,5160,5160,5160,5160,0
|
|
20231102,141300,1602710000,5160,5140,5160,5140,288
|
|
20231102,141200,1601229660,5140,5150,5150,5140,542
|
|
20231102,141100,1598442780,5140,5140,5140,5140,0
|
|
20231102,141000,1598442780,5140,5140,5140,5140,0
|
|
20231102,140900,1598442780,5140,5140,5140,5140,0
|
|
20231102,140800,1598442780,5140,5140,5140,5140,858
|
|
20231102,140700,1594032660,5140,5140,5140,5140,20
|
|
20231102,140600,1593929860,5140,5140,5140,5140,1401
|
|
20231102,140500,1586728720,5140,5140,5140,5140,100
|
|
20231102,140400,1586214720,5140,5140,5140,5140,31
|
|
20231102,140300,1586055380,5150,5150,5150,5150,0
|
|
20231102,140200,1586055380,5150,5150,5150,5150,530
|
|
20231102,140100,1583325880,5150,5150,5150,5150,0
|
|
20231102,140000,1583325880,5150,5150,5150,5150,90
|
|
20231102,135900,1582862380,5150,5140,5150,5140,430
|
|
20231102,135800,1580648380,5150,5150,5150,5150,1000
|
|
20231102,135700,1575498380,5140,5150,5150,5140,1759
|
|
20231102,135600,1566457110,5130,5130,5130,5130,100
|
|
20231102,135500,1565944110,5130,5150,5150,5130,5200
|
|
20231102,135400,1539204130,5160,5160,5160,5160,0
|
|
20231102,135300,1539204130,5160,5170,5170,5160,1176
|
|
20231102,135200,1533135760,5160,5160,5160,5160,217
|
|
20231102,135100,1532016040,5160,5160,5160,5160,83
|
|
20231102,135000,1531587760,5160,5160,5160,5160,0
|
|
20231102,134900,1531587760,5160,5160,5160,5160,287
|
|
20231102,134800,1530106840,5160,5160,5160,5160,109
|
|
20231102,134700,1529544400,5170,5170,5170,5170,5
|
|
20231102,134600,1529518550,5170,5170,5170,5170,2
|
|
20231102,134500,1529508210,5160,5160,5160,5160,150
|
|
20231102,134400,1528734210,5160,5160,5160,5160,26
|
|
20231102,134300,1528600050,5160,5160,5160,5160,100
|
|
20231102,134200,1528084050,5160,5160,5160,5160,0
|
|
20231102,134100,1528084050,5160,5160,5160,5160,101
|
|
20231102,134000,1527562890,5170,5170,5170,5170,0
|
|
20231102,133900,1527562890,5170,5170,5170,5170,330
|
|
20231102,133800,1525856790,5160,5170,5170,5160,720
|
|
20231102,133700,1522139590,5170,5170,5170,5170,400
|
|
20231102,133600,1520071590,5170,5170,5170,5170,0
|
|
20231102,133500,1520071590,5170,5150,5170,5150,1153
|
|
20231102,133400,1514111090,5160,5160,5160,5160,200
|
|
20231102,133300,1513079090,5160,5150,5160,5150,111
|
|
20231102,133200,1512506930,5150,5150,5150,5150,300
|
|
20231102,133100,1510961930,5150,5150,5150,5150,660
|
|
20231102,133000,1507562930,5150,5150,5150,5150,234
|
|
20231102,132900,1506357830,5170,5170,5170,5170,0
|
|
20231102,132800,1506357830,5170,5170,5170,5170,178
|
|
20231102,132700,1505437570,5140,5140,5140,5140,0
|
|
20231102,132600,1505437570,5140,5140,5140,5140,0
|
|
20231102,132500,1505437570,5140,5160,5160,5140,3041
|
|
20231102,132400,1489772580,5160,5170,5170,5160,2298
|
|
20231102,132300,1477893960,5170,5170,5170,5170,68
|
|
20231102,132200,1477542400,5180,5180,5180,5180,0
|
|
20231102,132100,1477542400,5180,5180,5180,5180,112
|
|
20231102,132000,1476962240,5170,5170,5170,5170,0
|
|
20231102,131900,1476962240,5170,5170,5170,5170,300
|
|
20231102,131800,1475411240,5170,5170,5170,5170,0
|
|
20231102,131700,1475411240,5170,5180,5180,5170,522
|
|
20231102,131600,1472712400,5170,5180,5180,5170,107
|
|
20231102,131500,1472158210,5170,5170,5170,5170,736
|
|
20231102,131400,1468353090,5180,5180,5180,5180,104
|
|
20231102,131300,1467814370,5180,5180,5180,5180,1234
|
|
20231102,131200,1461422250,5190,5180,5190,5180,4
|
|
20231102,131100,1461401520,5190,5190,5190,5190,0
|
|
20231102,131000,1461401520,5190,5190,5190,5190,10
|
|
20231102,130900,1461349620,5200,5200,5200,5200,1
|
|
20231102,130800,1461344420,5190,5190,5190,5190,679
|
|
20231102,130700,1457820410,5200,5200,5200,5200,1
|
|
20231102,130600,1457815210,5210,5210,5210,5210,0
|
|
20231102,130500,1457815210,5210,5210,5210,5210,1
|
|
20231102,130400,1457810000,5190,5190,5190,5190,0
|
|
20231102,130300,1457810000,5190,5200,5200,5190,2045
|
|
20231102,130200,1447179440,5190,5190,5190,5190,1
|
|
20231102,130100,1447174250,5190,5190,5190,5190,260
|
|
20231102,130000,1445824850,5180,5180,5180,5180,418
|
|
20231102,125900,1443659610,5190,5190,5190,5190,5
|
|
20231102,125800,1443633660,5190,5190,5190,5190,102
|
|
20231102,125700,1443104280,5190,5190,5190,5190,769
|
|
20231102,125600,1439113170,5200,5180,5200,5180,101
|
|
20231102,125500,1438589970,5200,5200,5200,5200,0
|
|
20231102,125400,1438589970,5200,5190,5200,5180,2278
|
|
20231102,125300,1426785880,5200,5200,5200,5200,1
|
|
20231102,125200,1426780680,5200,5200,5200,5200,0
|
|
20231102,125100,1426780680,5200,5200,5200,5200,0
|
|
20231102,125000,1426780680,5200,5180,5200,5180,2
|
|
20231102,124900,1426770300,5200,5210,5210,5200,5509
|
|
20231102,124800,1398068420,5210,5220,5220,5210,42
|
|
20231102,124700,1397849210,5220,5220,5220,5220,72
|
|
20231102,124600,1397473370,5220,5200,5220,5200,2947
|
|
20231102,124500,1382119900,5210,5180,5210,5180,602
|
|
20231102,124400,1378997510,5180,5180,5180,5180,5
|
|
20231102,124300,1378971610,5210,5200,5210,5200,283
|
|
20231102,124200,1377499990,5170,5170,5170,5170,10
|
|
20231102,124100,1377448290,5180,5200,5200,5180,4392
|
|
20231102,124000,1354620070,5180,5200,5200,5180,409
|
|
20231102,123900,1352497430,5200,5200,5200,5200,4277
|
|
20231102,123800,1330257030,5210,5200,5210,5200,575
|
|
20231102,123700,1327263870,5200,5200,5200,5200,420
|
|
20231102,123600,1325079870,5200,5200,5200,5200,3194
|
|
20231102,123500,1308471070,5210,5220,5230,5210,1088
|
|
20231102,123400,1302788160,5220,5200,5220,5200,1513
|
|
20231102,123300,1294896520,5210,5180,5210,5180,5907
|
|
20231102,123200,1264185150,5190,5180,5190,5180,3368
|
|
20231102,123100,1246708350,5180,5180,5180,5180,464
|
|
20231102,123000,1244304830,5180,5180,5180,5170,5431
|
|
20231102,122900,1216187440,5170,5170,5170,5170,0
|
|
20231102,122800,1216187440,5170,5170,5170,5170,173
|
|
20231102,122700,1215293030,5160,5160,5160,5160,158
|
|
20231102,122600,1214477750,5160,5170,5170,5160,189
|
|
20231102,122500,1213501510,5170,5170,5170,5170,2
|
|
20231102,122400,1213491170,5170,5170,5170,5170,100
|
|
20231102,122300,1212974170,5170,5170,5170,5170,0
|
|
20231102,122200,1212974170,5170,5170,5170,5170,2
|
|
20231102,122100,1212963830,5170,5170,5170,5170,1146
|
|
20231102,122000,1207039010,5170,5170,5170,5170,100
|
|
20231102,121900,1206522010,5170,5170,5170,5170,0
|
|
20231102,121800,1206522010,5170,5170,5170,5170,497
|
|
20231102,121700,1203952520,5170,5170,5170,5170,101
|
|
20231102,121600,1203430350,5180,5180,5180,5180,3
|
|
20231102,121500,1203414810,5170,5170,5170,5170,88
|
|
20231102,121400,1202959850,5170,5180,5180,5170,6
|
|
20231102,121300,1202928820,5160,5160,5160,5160,30
|
|
20231102,121200,1202774020,5180,5180,5180,5180,1
|
|
20231102,121100,1202768840,5170,5170,5170,5170,228
|
|
20231102,121000,1201590080,5170,5170,5170,5170,110
|
|
20231102,120900,1201021380,5170,5170,5170,5170,221
|
|
20231102,120800,1199878810,5170,5160,5170,5160,114
|
|
20231102,120700,1199289730,5160,5160,5160,5160,0
|
|
20231102,120600,1199289730,5160,5170,5170,5160,1100
|
|
20231102,120500,1193613710,5170,5170,5170,5170,376
|
|
20231102,120400,1191669790,5160,5170,5170,5160,938
|
|
20231102,120300,1186827570,5170,5170,5170,5170,487
|
|
20231102,120200,1184309780,5170,5180,5180,5170,500
|
|
20231102,120100,1181720910,5180,5160,5180,5160,412
|
|
20231102,120000,1179591100,5170,5170,5170,5170,1
|
|
20231102,115900,1179585930,5170,5160,5170,5160,14
|
|
20231102,115800,1179513590,5170,5170,5170,5170,10
|
|
20231102,115700,1179461890,5170,5170,5170,5170,30
|
|
20231102,115600,1179306790,5170,5170,5170,5170,5
|
|
20231102,115500,1179280940,5160,5160,5160,5160,0
|
|
20231102,115400,1179280940,5160,5160,5160,5160,0
|
|
20231102,115300,1179280940,5160,5160,5160,5160,25
|
|
20231102,115200,1179151940,5170,5170,5170,5170,0
|
|
20231102,115100,1179151940,5170,5170,5170,5170,375
|
|
20231102,115000,1177213190,5170,5170,5170,5170,938
|
|
20231102,114900,1172363730,5170,5180,5180,5170,1386
|
|
20231102,114800,1165198060,5180,5160,5180,5160,105
|
|
20231102,114700,1164656160,5160,5160,5160,5160,1028
|
|
20231102,114600,1159351680,5160,5160,5160,5160,0
|
|
20231102,114500,1159351680,5160,5160,5160,5160,0
|
|
20231102,114400,1159351680,5160,5170,5170,5160,477
|
|
20231102,114300,1156887800,5170,5170,5170,5170,718
|
|
20231102,114200,1153175740,5160,5170,5170,5160,1945
|
|
20231102,114100,1143120500,5170,5170,5170,5170,2105
|
|
20231102,114000,1132237650,5160,5160,5160,5160,248
|
|
20231102,113900,1130957970,5160,5160,5160,5160,12
|
|
20231102,113800,1130896050,5160,5160,5160,5160,356
|
|
20231102,113700,1129059090,5150,5150,5150,5150,0
|
|
20231102,113600,1129059090,5150,5150,5150,5150,500
|
|
20231102,113500,1126484090,5150,5150,5150,5150,4829
|
|
20231102,113400,1101614740,5150,5160,5160,5150,2801
|
|
20231102,113300,1087166990,5160,5160,5160,5160,1
|
|
20231102,113200,1087161830,5160,5160,5160,5160,12
|
|
20231102,113100,1087099910,5160,5170,5170,5160,227
|
|
20231102,113000,1085927320,5170,5160,5170,5160,1189
|
|
20231102,112900,1079784510,5160,5170,5170,5160,1351
|
|
20231102,112800,1072799860,5160,5170,5170,5160,2533
|
|
20231102,112700,1059729260,5170,5160,5170,5160,187
|
|
20231102,112600,1058764140,5170,5180,5180,5170,41
|
|
20231102,112500,1058552160,5180,5180,5180,5180,2
|
|
20231102,112400,1058541800,5170,5150,5170,5150,68
|
|
20231102,112300,1058190640,5160,5170,5170,5160,464
|
|
20231102,112200,1055796280,5170,5170,5170,5170,607
|
|
20231102,112100,1052658090,5160,5160,5160,5160,21
|
|
20231102,112000,1052549730,5160,5160,5160,5160,18
|
|
20231102,111900,1052456850,5170,5170,5170,5170,0
|
|
20231102,111800,1052456850,5170,5170,5170,5170,610
|
|
20231102,111700,1049303150,5150,5170,5170,5150,2834
|
|
20231102,111600,1034686830,5170,5170,5170,5170,50
|
|
20231102,111500,1034428330,5170,5170,5170,5170,100
|
|
20231102,111400,1033911330,5170,5150,5170,5150,1482
|
|
20231102,111300,1026249410,5150,5150,5150,5150,1007
|
|
20231102,111200,1021063360,5170,5170,5170,5170,0
|
|
20231102,111100,1021063360,5170,5170,5170,5170,331
|
|
20231102,111000,1019352090,5160,5170,5170,5160,3914
|
|
20231102,110900,999144010,5170,5170,5170,5170,100
|
|
20231102,110800,998627010,5170,5170,5170,5170,138
|
|
20231102,110700,997913550,5180,5180,5180,5170,29
|
|
20231102,110600,997763340,5180,5180,5180,5180,341
|
|
20231102,110500,995996960,5180,5180,5180,5180,1289
|
|
20231102,110400,989319940,5180,5180,5190,5180,24
|
|
20231102,110300,989195600,5180,5190,5190,5180,792
|
|
20231102,110200,985089040,5190,5180,5210,5180,14152
|
|
20231102,110100,911579000,5180,5180,5180,5180,772
|
|
20231102,110000,907580040,5180,5180,5180,5180,552
|
|
20231102,105900,904720680,5180,5170,5180,5170,779
|
|
20231102,105800,900688250,5170,5160,5180,5160,248
|
|
20231102,105700,899406020,5150,5150,5150,5150,0
|
|
20231102,105600,899406020,5150,5150,5150,5150,163
|
|
20231102,105500,898566570,5150,5160,5160,5150,53
|
|
20231102,105400,898293510,5150,5160,5160,5150,1217
|
|
20231102,105300,892022450,5170,5170,5170,5170,75
|
|
20231102,105200,891634700,5180,5140,5190,5140,15236
|
|
20231102,105100,812906290,5140,5140,5140,5140,245
|
|
20231102,105000,811646990,5140,5140,5140,5140,960
|
|
20231102,104900,806712590,5140,5130,5140,5130,1105
|
|
20231102,104800,801032920,5130,5120,5130,5120,915
|
|
20231102,104700,796347670,5120,5120,5120,5120,4
|
|
20231102,104600,796327190,5130,5130,5130,5130,500
|
|
20231102,104500,793762190,5140,5140,5140,5140,7
|
|
20231102,104400,793726210,5140,5130,5140,5130,356
|
|
20231102,104300,791897870,5130,5130,5130,5130,100
|
|
20231102,104200,791384870,5130,5130,5130,5130,49
|
|
20231102,104100,791133500,5140,5140,5140,5140,1992
|
|
20231102,104000,780894620,5150,5150,5150,5150,389
|
|
20231102,103900,778891270,5150,5150,5150,5150,0
|
|
20231102,103800,778891270,5150,5150,5150,5150,1
|
|
20231102,103700,778886120,5150,5150,5150,5150,507
|
|
20231102,103600,776275070,5150,5130,5150,5120,5463
|
|
20231102,103500,748172510,5130,5130,5130,5130,222
|
|
20231102,103400,747033650,5130,5130,5130,5130,0
|
|
20231102,103300,747033650,5130,5130,5130,5130,101
|
|
20231102,103200,746515520,5140,5130,5140,5130,600
|
|
20231102,103100,743436520,5130,5140,5140,5130,1022
|
|
20231102,103000,738193650,5130,5130,5130,5130,377
|
|
20231102,102900,736259640,5140,5140,5140,5140,623
|
|
20231102,102800,733057420,5130,5130,5130,5130,988
|
|
20231102,102700,727988980,5120,5130,5130,5120,61
|
|
20231102,102600,727676550,5130,5120,5130,5120,57
|
|
20231102,102500,727384690,5130,5130,5130,5130,21
|
|
20231102,102400,727276960,5130,5130,5130,5130,5
|
|
20231102,102300,727251310,5130,5110,5130,5110,469
|
|
20231102,102200,724851880,5100,5120,5130,5100,7705
|
|
20231102,102100,685496930,5130,5130,5130,5130,12
|
|
20231102,102000,685435370,5130,5130,5130,5130,1
|
|
20231102,101900,685430240,5130,5110,5130,5110,3732
|
|
20231102,101800,666339300,5110,5130,5130,5110,7681
|
|
20231102,101700,627006310,5130,5130,5130,5130,102
|
|
20231102,101600,626483050,5150,5140,5150,5130,2047
|
|
20231102,101500,615961840,5140,5150,5150,5140,481
|
|
20231102,101400,613489300,5150,5150,5150,5150,52
|
|
20231102,101300,613221500,5150,5150,5150,5150,2719
|
|
20231102,101200,599218650,5150,5150,5150,5130,106
|
|
20231102,101100,598674790,5150,5120,5150,5120,3981
|
|
20231102,101000,578213850,5140,5130,5140,5130,2306
|
|
20231102,100900,566381420,5130,5120,5140,5120,12
|
|
20231102,100800,566319950,5140,5140,5140,5140,3
|
|
20231102,100700,566304530,5140,5130,5140,5120,4779
|
|
20231102,100600,541831000,5130,5130,5140,5130,387
|
|
20231102,100500,539845570,5130,5130,5130,5130,11
|
|
20231102,100400,539789140,5120,5120,5120,5120,16
|
|
20231102,100300,539707220,5130,5130,5130,5130,114
|
|
20231102,100200,539122400,5130,5130,5140,5130,281
|
|
20231102,100100,537680740,5130,5130,5130,5130,255
|
|
20231102,100000,536372590,5130,5130,5130,5130,5
|
|
20231102,095900,536346940,5140,5140,5140,5140,23
|
|
20231102,095800,536228720,5150,5140,5150,5140,453
|
|
20231102,095700,533900290,5140,5140,5140,5140,3
|
|
20231102,095600,533884870,5140,5140,5140,5140,840
|
|
20231102,095500,529567270,5150,5160,5160,5140,468
|
|
20231102,095400,527155030,5150,5140,5150,5130,4524
|
|
20231102,095300,503868540,5140,5130,5140,5120,1787
|
|
20231102,095200,494702270,5130,5140,5140,5130,2022
|
|
20231102,095100,484329190,5140,5140,5140,5140,1
|
|
20231102,095000,484324050,5140,5140,5140,5140,952
|
|
20231102,094900,479430770,5140,5140,5140,5140,43
|
|
20231102,094800,479209750,5140,5140,5140,5140,28
|
|
20231102,094700,479065830,5140,5140,5140,5140,196
|
|
20231102,094600,478058390,5130,5140,5150,5130,151
|
|
20231102,094500,477281790,5140,5140,5140,5130,2298
|
|
20231102,094400,465470080,5140,5120,5140,5120,303
|
|
20231102,094300,463916580,5120,5130,5130,5120,323
|
|
20231102,094200,462259820,5130,5130,5130,5120,1234
|
|
20231102,094100,455937400,5120,5100,5120,5100,848
|
|
20231102,094000,451596120,5100,5110,5110,5100,863
|
|
20231102,093900,447189480,5120,5120,5120,5120,0
|
|
20231102,093800,447189480,5120,5120,5120,5120,5
|
|
20231102,093700,447163880,5120,5120,5120,5120,1
|
|
20231102,093600,447158760,5110,5120,5120,5110,506
|
|
20231102,093500,444573040,5120,5120,5120,5120,613
|
|
20231102,093400,441434480,5130,5120,5130,5120,108
|
|
20231102,093300,440880450,5130,5130,5130,5130,60
|
|
20231102,093200,440572650,5130,5130,5130,5130,12
|
|
20231102,093100,440511090,5110,5130,5130,5110,12
|
|
20231102,093000,440449750,5100,5130,5130,5100,21
|
|
20231102,092900,440342620,5130,5130,5130,5110,647
|
|
20231102,092800,437033890,5130,5120,5130,5120,404
|
|
20231102,092700,434964340,5090,5110,5110,5090,321
|
|
20231102,092600,433324370,5110,5110,5110,5110,750
|
|
20231102,092500,429491870,5090,5110,5110,5090,9564
|
|
20231102,092400,380764590,5100,5100,5100,5100,133
|
|
20231102,092300,380086290,5100,5120,5120,5100,2159
|
|
20231102,092200,369054510,5120,5130,5130,5120,2476
|
|
20231102,092100,356374910,5130,5140,5140,5130,1362
|
|
20231102,092000,349379230,5130,5140,5140,5130,1591
|
|
20231102,091900,341209750,5120,5140,5140,5120,1135
|
|
20231102,091800,335386880,5140,5140,5140,5120,1147
|
|
20231102,091700,329498790,5140,5140,5140,5140,1021
|
|
20231102,091600,324250850,5120,5130,5140,5120,1292
|
|
20231102,091500,317617740,5130,5090,5130,5090,670
|
|
20231102,091400,314197290,5090,5090,5100,5090,4822
|
|
20231102,091300,289647690,5090,5130,5130,5090,10985
|
|
20231102,091200,233598750,5140,5140,5140,5140,519
|
|
20231102,091100,230931090,5140,5140,5140,5120,29
|
|
20231102,091000,230782430,5120,5130,5140,5120,2327
|
|
20231102,090900,218865010,5130,5140,5140,5120,2565
|
|
20231102,090800,205708080,5140,5150,5150,5140,99
|
|
20231102,090700,205198270,5160,5110,5160,5110,4239
|
|
20231102,090600,183411920,5110,5110,5130,5100,2063
|
|
20231102,090500,172862870,5120,5130,5140,5120,7965
|
|
20231102,090400,132002370,5130,5130,5140,5130,1634
|
|
20231102,090300,123619750,5130,5130,5150,5130,3623
|
|
20231102,090200,105027700,5130,5120,5140,5090,12885
|
|
20231102,090100,38962990,5120,5120,5120,5110,2950
|
|
20231102,090000,23862290,5150,5110,5150,5100,4656
|