629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,192600,1476148470,5230,5230,5230,5230,6277
|
|
20231106,192500,1476148470,5230,5230,5230,5230,0
|
|
20231106,192400,1476148470,5230,5230,5230,5230,0
|
|
20231106,192300,1476148470,5230,5230,5230,5230,0
|
|
20231106,192200,1476148470,5230,5230,5230,5230,0
|
|
20231106,192100,1476148470,5230,5230,5230,5230,0
|
|
20231106,192000,1476148470,5230,5230,5230,5230,0
|
|
20231106,191900,1476148470,5230,5230,5230,5230,0
|
|
20231106,191800,1476148470,5230,5230,5230,5230,0
|
|
20231106,191700,1476148470,5230,5230,5230,5230,0
|
|
20231106,191600,1476148470,5230,5230,5230,5230,0
|
|
20231106,191500,1476148470,5230,5230,5230,5230,0
|
|
20231106,191400,1476148470,5230,5230,5230,5230,0
|
|
20231106,191300,1476148470,5230,5230,5230,5230,0
|
|
20231106,191200,1476148470,5230,5230,5230,5230,0
|
|
20231106,191100,1476148470,5230,5230,5230,5230,0
|
|
20231106,191000,1476148470,5230,5230,5230,5230,0
|
|
20231106,190900,1476148470,5230,5230,5230,5230,0
|
|
20231106,190800,1476148470,5230,5230,5230,5230,0
|
|
20231106,190700,1476148470,5230,5230,5230,5230,0
|
|
20231106,190600,1476148470,5230,5230,5230,5230,0
|
|
20231106,190500,1476148470,5230,5230,5230,5230,0
|
|
20231106,190400,1476148470,5230,5230,5230,5230,0
|
|
20231106,190300,1476148470,5230,5230,5230,5230,0
|
|
20231106,190200,1476148470,5230,5230,5230,5230,0
|
|
20231106,190100,1476148470,5230,5230,5230,5230,0
|
|
20231106,190000,1476148470,5230,5230,5230,5230,0
|
|
20231106,185900,1476148470,5230,5230,5230,5230,0
|
|
20231106,185800,1476148470,5230,5230,5230,5230,0
|
|
20231106,185700,1476148470,5230,5230,5230,5230,0
|
|
20231106,185600,1476148470,5230,5230,5230,5230,6277
|
|
20231106,185500,1476148470,5230,5230,5230,5230,0
|
|
20231106,185400,1476148470,5230,5230,5230,5230,0
|
|
20231106,185300,1476148470,5230,5230,5230,5230,0
|
|
20231106,185200,1476148470,5230,5230,5230,5230,0
|
|
20231106,185100,1476148470,5230,5230,5230,5230,0
|
|
20231106,185000,1476148470,5230,5230,5230,5230,0
|
|
20231106,184900,1476148470,5230,5230,5230,5230,0
|
|
20231106,184800,1476148470,5230,5230,5230,5230,0
|
|
20231106,184700,1476148470,5230,5230,5230,5230,0
|
|
20231106,184600,1476148470,5230,5230,5230,5230,0
|
|
20231106,184500,1476148470,5230,5230,5230,5230,0
|
|
20231106,184400,1476148470,5230,5230,5230,5230,0
|
|
20231106,184300,1476148470,5230,5230,5230,5230,0
|
|
20231106,184200,1476148470,5230,5230,5230,5230,0
|
|
20231106,184100,1476148470,5230,5230,5230,5230,0
|
|
20231106,184000,1476148470,5230,5230,5230,5230,0
|
|
20231106,183900,1476148470,5230,5230,5230,5230,0
|
|
20231106,183800,1476148470,5230,5230,5230,5230,0
|
|
20231106,183700,1476148470,5230,5230,5230,5230,0
|
|
20231106,183600,1476148470,5230,5230,5230,5230,0
|
|
20231106,183500,1476148470,5230,5230,5230,5230,0
|
|
20231106,183400,1476148470,5230,5230,5230,5230,0
|
|
20231106,183300,1476148470,5230,5230,5230,5230,0
|
|
20231106,183200,1476148470,5230,5230,5230,5230,0
|
|
20231106,183100,1476148470,5230,5230,5230,5230,0
|
|
20231106,183000,1476148470,5230,5230,5230,5230,0
|
|
20231106,182900,1476148470,5230,5230,5230,5230,0
|
|
20231106,182800,1476148470,5230,5230,5230,5230,0
|
|
20231106,182700,1476148470,5230,5230,5230,5230,0
|
|
20231106,182600,1476148470,5230,5230,5230,5230,6277
|
|
20231106,182500,1476148470,5230,5230,5230,5230,0
|
|
20231106,182400,1476148470,5230,5230,5230,5230,0
|
|
20231106,182300,1476148470,5230,5230,5230,5230,0
|
|
20231106,182200,1476148470,5230,5230,5230,5230,0
|
|
20231106,182100,1476148470,5230,5230,5230,5230,0
|
|
20231106,182000,1476148470,5230,5230,5230,5230,0
|
|
20231106,181900,1476148470,5230,5230,5230,5230,0
|
|
20231106,181800,1476148470,5230,5230,5230,5230,0
|
|
20231106,181700,1476148470,5230,5230,5230,5230,0
|
|
20231106,181600,1476148470,5230,5230,5230,5230,0
|
|
20231106,181500,1476148470,5230,5230,5230,5230,0
|
|
20231106,181400,1476148470,5230,5230,5230,5230,0
|
|
20231106,181300,1476148470,5230,5230,5230,5230,0
|
|
20231106,181200,1476148470,5230,5230,5230,5230,0
|
|
20231106,181100,1476148470,5230,5230,5230,5230,0
|
|
20231106,181000,1476148470,5230,5230,5230,5230,0
|
|
20231106,180900,1476148470,5230,5230,5230,5230,0
|
|
20231106,180800,1476148470,5230,5230,5230,5230,0
|
|
20231106,180700,1476148470,5230,5230,5230,5230,0
|
|
20231106,180600,1476148470,5230,5230,5230,5230,0
|
|
20231106,180500,1476148470,5230,5230,5230,5230,0
|
|
20231106,180400,1476148470,5230,5230,5230,5230,0
|
|
20231106,180300,1476148470,5230,5230,5230,5230,0
|
|
20231106,180200,1476148470,5230,5230,5230,5230,0
|
|
20231106,180100,1476148470,5230,5230,5230,5230,0
|
|
20231106,180000,1476148470,5230,5230,5230,5230,0
|
|
20231106,175900,1476148470,5230,5230,5230,5230,0
|
|
20231106,175800,1476148470,5230,5230,5230,5230,0
|
|
20231106,175700,1476148470,5230,5230,5230,5230,0
|
|
20231106,175600,1476148470,5230,5230,5230,5230,6277
|
|
20231106,175500,1476148470,5230,5230,5230,5230,0
|
|
20231106,175400,1476148470,5230,5230,5230,5230,0
|
|
20231106,175300,1476148470,5230,5230,5230,5230,0
|
|
20231106,175200,1476148470,5230,5230,5230,5230,0
|
|
20231106,175100,1476148470,5230,5230,5230,5230,0
|
|
20231106,175000,1476148470,5230,5230,5230,5230,0
|
|
20231106,174900,1476148470,5230,5230,5230,5230,0
|
|
20231106,174800,1476148470,5230,5230,5230,5230,0
|
|
20231106,174700,1476148470,5230,5230,5230,5230,0
|
|
20231106,174600,1476148470,5230,5230,5230,5230,0
|
|
20231106,174500,1476148470,5230,5230,5230,5230,0
|
|
20231106,174400,1476148470,5230,5230,5230,5230,0
|
|
20231106,174300,1476148470,5230,5230,5230,5230,0
|
|
20231106,174200,1476148470,5230,5230,5230,5230,0
|
|
20231106,174100,1476148470,5230,5230,5230,5230,0
|
|
20231106,174000,1476148470,5230,5230,5230,5230,0
|
|
20231106,173900,1476148470,5230,5230,5230,5230,0
|
|
20231106,173800,1476148470,5230,5230,5230,5230,0
|
|
20231106,173700,1476148470,5230,5230,5230,5230,0
|
|
20231106,173600,1476148470,5230,5230,5230,5230,0
|
|
20231106,173500,1476148470,5230,5230,5230,5230,0
|
|
20231106,173400,1476148470,5230,5230,5230,5230,0
|
|
20231106,173300,1476148470,5230,5230,5230,5230,0
|
|
20231106,173200,1476148470,5230,5230,5230,5230,0
|
|
20231106,173100,1476148470,5230,5230,5230,5230,0
|
|
20231106,173000,1476148470,5230,5230,5230,5230,0
|
|
20231106,172900,1476148470,5230,5230,5230,5230,0
|
|
20231106,172800,1476148470,5230,5230,5230,5230,0
|
|
20231106,172700,1476148470,5230,5230,5230,5230,0
|
|
20231106,172600,1476148470,5230,5230,5230,5230,6277
|
|
20231106,172500,1476148470,5230,5230,5230,5230,0
|
|
20231106,172400,1476148470,5230,5230,5230,5230,0
|
|
20231106,172300,1476148470,5230,5230,5230,5230,0
|
|
20231106,172200,1476148470,5230,5230,5230,5230,0
|
|
20231106,172100,1476148470,5230,5230,5230,5230,0
|
|
20231106,172000,1476148470,5230,5230,5230,5230,0
|
|
20231106,171900,1476148470,5230,5230,5230,5230,0
|
|
20231106,171800,1476148470,5230,5230,5230,5230,0
|
|
20231106,171700,1476148470,5230,5230,5230,5230,0
|
|
20231106,171600,1476148470,5230,5230,5230,5230,0
|
|
20231106,171500,1476148470,5230,5230,5230,5230,0
|
|
20231106,171400,1476148470,5230,5230,5230,5230,0
|
|
20231106,171300,1476148470,5230,5230,5230,5230,0
|
|
20231106,171200,1476148470,5230,5230,5230,5230,0
|
|
20231106,171100,1476148470,5230,5230,5230,5230,0
|
|
20231106,171000,1476148470,5230,5230,5230,5230,0
|
|
20231106,170900,1476148470,5230,5230,5230,5230,0
|
|
20231106,170800,1476148470,5230,5230,5230,5230,0
|
|
20231106,170700,1476148470,5230,5230,5230,5230,0
|
|
20231106,170600,1476148470,5230,5230,5230,5230,0
|
|
20231106,170500,1476148470,5230,5230,5230,5230,0
|
|
20231106,170400,1476148470,5230,5230,5230,5230,0
|
|
20231106,170300,1476148470,5230,5230,5230,5230,0
|
|
20231106,170200,1476148470,5230,5230,5230,5230,0
|
|
20231106,170100,1476148470,5230,5230,5230,5230,0
|
|
20231106,170000,1476148470,5230,5230,5230,5230,0
|
|
20231106,165900,1476148470,5230,5230,5230,5230,0
|
|
20231106,165800,1476148470,5230,5230,5230,5230,0
|
|
20231106,165700,1476148470,5230,5230,5230,5230,0
|
|
20231106,165600,1476148470,5230,5230,5230,5230,6277
|
|
20231106,165500,1476148470,5230,5230,5230,5230,0
|
|
20231106,165400,1476148470,5230,5230,5230,5230,0
|
|
20231106,165300,1476148470,5230,5230,5230,5230,0
|
|
20231106,165200,1476148470,5230,5230,5230,5230,0
|
|
20231106,165100,1476148470,5230,5230,5230,5230,0
|
|
20231106,165000,1476148470,5230,5230,5230,5230,0
|
|
20231106,164900,1476148470,5230,5230,5230,5230,0
|
|
20231106,164800,1476148470,5230,5230,5230,5230,0
|
|
20231106,164700,1476148470,5230,5230,5230,5230,0
|
|
20231106,164600,1476148470,5230,5230,5230,5230,0
|
|
20231106,164500,1476148470,5230,5230,5230,5230,0
|
|
20231106,164400,1476148470,5230,5230,5230,5230,0
|
|
20231106,164300,1476148470,5230,5230,5230,5230,0
|
|
20231106,164200,1476148470,5230,5230,5230,5230,0
|
|
20231106,164100,1476148470,5230,5230,5230,5230,0
|
|
20231106,164000,1476148470,5230,5230,5230,5230,0
|
|
20231106,163900,1476148470,5230,5230,5230,5230,0
|
|
20231106,163800,1476148470,5230,5230,5230,5230,0
|
|
20231106,163700,1476148470,5230,5230,5230,5230,0
|
|
20231106,163600,1476148470,5230,5230,5230,5230,0
|
|
20231106,163500,1476148470,5230,5230,5230,5230,0
|
|
20231106,163400,1476148470,5230,5230,5230,5230,0
|
|
20231106,163300,1476148470,5230,5230,5230,5230,0
|
|
20231106,163200,1476148470,5230,5230,5230,5230,0
|
|
20231106,163100,1476148470,5230,5230,5230,5230,0
|
|
20231106,163000,1476148470,5230,5230,5230,5230,0
|
|
20231106,162900,1476148470,5230,5230,5230,5230,0
|
|
20231106,162800,1476148470,5230,5230,5230,5230,0
|
|
20231106,162700,1476148470,5230,5230,5230,5230,0
|
|
20231106,162600,1476148470,5230,5230,5230,5230,6277
|
|
20231106,162500,1476148470,5230,5230,5230,5230,0
|
|
20231106,162400,1476148470,5230,5230,5230,5230,0
|
|
20231106,162300,1476148470,5230,5230,5230,5230,0
|
|
20231106,162200,1476148470,5230,5230,5230,5230,0
|
|
20231106,162100,1476148470,5230,5230,5230,5230,0
|
|
20231106,162000,1476148470,5230,5230,5230,5230,0
|
|
20231106,161900,1476148470,5230,5230,5230,5230,0
|
|
20231106,161800,1476148470,5230,5230,5230,5230,0
|
|
20231106,161700,1476148470,5230,5230,5230,5230,0
|
|
20231106,161600,1476148470,5230,5230,5230,5230,0
|
|
20231106,161500,1476148470,5230,5230,5230,5230,0
|
|
20231106,161400,1476148470,5230,5230,5230,5230,0
|
|
20231106,161300,1476148470,5230,5230,5230,5230,0
|
|
20231106,161200,1476148470,5230,5230,5230,5230,0
|
|
20231106,161100,1476148470,5230,5230,5230,5230,0
|
|
20231106,161000,1476148470,5230,5230,5230,5230,0
|
|
20231106,160900,1476148470,5230,5230,5230,5230,0
|
|
20231106,160800,1476148470,5230,5230,5230,5230,0
|
|
20231106,160700,1476148470,5230,5230,5230,5230,0
|
|
20231106,160600,1476148470,5230,5230,5230,5230,0
|
|
20231106,160500,1476148470,5230,5230,5230,5230,0
|
|
20231106,160400,1476148470,5230,5230,5230,5230,0
|
|
20231106,160300,1476148470,5230,5230,5230,5230,0
|
|
20231106,160200,1476148470,5230,5230,5230,5230,0
|
|
20231106,160100,1476148470,5230,5230,5230,5230,0
|
|
20231106,160000,1476148470,5230,5230,5230,5230,0
|
|
20231106,155900,1476148470,5230,5230,5230,5230,0
|
|
20231106,155800,1476148470,5230,5230,5230,5230,0
|
|
20231106,155700,1476148470,5230,5230,5230,5230,0
|
|
20231106,155600,1476148470,5230,5230,5230,5230,6277
|
|
20231106,155500,1476148470,5230,5230,5230,5230,0
|
|
20231106,155400,1476148470,5230,5230,5230,5230,0
|
|
20231106,155300,1476148470,5230,5230,5230,5230,0
|
|
20231106,155200,1476148470,5230,5230,5230,5230,0
|
|
20231106,155100,1476148470,5230,5230,5230,5230,0
|
|
20231106,155000,1476148470,5230,5230,5230,5230,0
|
|
20231106,154900,1476148470,5230,5230,5230,5230,0
|
|
20231106,154800,1476148470,5230,5230,5230,5230,0
|
|
20231106,154700,1476148470,5230,5230,5230,5230,0
|
|
20231106,154600,1476148470,5230,5230,5230,5230,0
|
|
20231106,154500,1476148470,5230,5230,5230,5230,0
|
|
20231106,154400,1476148470,5230,5230,5230,5230,0
|
|
20231106,154300,1476148470,5230,5230,5230,5230,0
|
|
20231106,154200,1476148470,5230,5230,5230,5230,0
|
|
20231106,154100,1476148470,5230,5230,5230,5230,0
|
|
20231106,154000,1476148470,5230,5230,5230,5230,0
|
|
20231106,153900,1476148470,5230,5230,5230,5230,0
|
|
20231106,153800,1476148470,5230,5230,5230,5230,0
|
|
20231106,153700,1476148470,5230,5230,5230,5230,0
|
|
20231106,153600,1476148470,5230,5230,5230,5230,0
|
|
20231106,153500,1476148470,5230,5230,5230,5230,0
|
|
20231106,153400,1476148470,5230,5230,5230,5230,0
|
|
20231106,153300,1476148470,5230,5230,5230,5230,0
|
|
20231106,153200,1476148470,5230,5230,5230,5230,0
|
|
20231106,153100,1476148470,5230,5230,5230,5230,0
|
|
20231106,153000,1476148470,5230,5230,5230,5230,6277
|
|
20231106,152900,1443319760,5220,5220,5220,5220,0
|
|
20231106,152800,1443319760,5220,5220,5220,5220,0
|
|
20231106,152700,1443319760,5220,5220,5220,5220,0
|
|
20231106,152600,1443319760,5220,5220,5220,5220,0
|
|
20231106,152500,1443319760,5220,5220,5220,5220,0
|
|
20231106,152400,1443319760,5220,5220,5220,5220,0
|
|
20231106,152300,1443319760,5220,5220,5220,5220,0
|
|
20231106,152200,1443319760,5220,5220,5220,5220,0
|
|
20231106,152100,1443319760,5220,5220,5220,5220,0
|
|
20231106,152000,1443319760,5220,5220,5220,5220,0
|
|
20231106,151900,1443319760,5220,5220,5220,5210,471
|
|
20231106,151800,1440863540,5220,5210,5220,5210,299
|
|
20231106,151700,1439305740,5210,5200,5210,5200,132
|
|
20231106,151600,1438618040,5210,5210,5210,5200,1918
|
|
20231106,151500,1428627260,5220,5220,5220,5220,140
|
|
20231106,151400,1427896460,5220,5220,5220,5220,197
|
|
20231106,151300,1426868120,5220,5230,5230,5220,99
|
|
20231106,151200,1426351330,5230,5230,5230,5230,329
|
|
20231106,151100,1424630660,5220,5220,5220,5220,2553
|
|
20231106,151000,1411304000,5220,5220,5220,5220,6
|
|
20231106,150900,1411272680,5200,5210,5220,5200,754
|
|
20231106,150800,1407348200,5210,5210,5210,5210,11
|
|
20231106,150700,1407290890,5210,5210,5210,5210,0
|
|
20231106,150600,1407290890,5210,5210,5210,5210,220
|
|
20231106,150500,1406144690,5210,5210,5210,5210,984
|
|
20231106,150400,1401018050,5200,5200,5200,5200,204
|
|
20231106,150300,1399957250,5200,5200,5200,5200,1
|
|
20231106,150200,1399952050,5210,5210,5210,5210,15
|
|
20231106,150100,1399873900,5200,5210,5210,5200,1155
|
|
20231106,150000,1393864250,5220,5220,5220,5210,572
|
|
20231106,145900,1390882260,5220,5220,5220,5220,532
|
|
20231106,145800,1388105220,5220,5210,5220,5210,3
|
|
20231106,145700,1388089580,5210,5210,5210,5210,1
|
|
20231106,145600,1388084370,5210,5220,5220,5210,605
|
|
20231106,145500,1384932270,5220,5210,5220,5210,610
|
|
20231106,145400,1381748420,5210,5220,5220,5210,2
|
|
20231106,145300,1381737990,5220,5210,5220,5210,615
|
|
20231106,145200,1378533830,5200,5200,5210,5200,572
|
|
20231106,145100,1375559410,5210,5210,5210,5210,905
|
|
20231106,145000,1370844360,5200,5200,5210,5200,648
|
|
20231106,144900,1367471760,5200,5200,5200,5200,50
|
|
20231106,144800,1367211760,5200,5210,5210,5200,307
|
|
20231106,144700,1365614860,5210,5210,5210,5210,0
|
|
20231106,144600,1365614860,5210,5200,5210,5200,150
|
|
20231106,144500,1364834760,5200,5200,5210,5200,241
|
|
20231106,144400,1363581460,5210,5210,5210,5210,2
|
|
20231106,144300,1363571040,5210,5210,5210,5210,0
|
|
20231106,144200,1363571040,5210,5190,5210,5190,8
|
|
20231106,144100,1363529400,5190,5190,5190,5190,100
|
|
20231106,144000,1363010400,5200,5200,5200,5200,1500
|
|
20231106,143900,1355210400,5200,5200,5200,5200,500
|
|
20231106,143800,1352610400,5200,5200,5200,5200,822
|
|
20231106,143700,1348336000,5210,5210,5210,5210,1605
|
|
20231106,143600,1339973950,5210,5210,5210,5210,4
|
|
20231106,143500,1339953110,5210,5210,5210,5210,10
|
|
20231106,143400,1339901010,5200,5200,5200,5200,208
|
|
20231106,143300,1338819410,5200,5200,5200,5200,200
|
|
20231106,143200,1337779410,5200,5200,5200,5200,50
|
|
20231106,143100,1337519410,5190,5190,5190,5190,0
|
|
20231106,143000,1337519410,5190,5190,5190,5190,0
|
|
20231106,142900,1337519410,5190,5190,5190,5190,191
|
|
20231106,142800,1336528120,5210,5210,5210,5210,4
|
|
20231106,142700,1336507280,5190,5190,5190,5190,10
|
|
20231106,142600,1336455380,5200,5200,5200,5200,0
|
|
20231106,142500,1336455380,5200,5190,5200,5190,778
|
|
20231106,142400,1332416460,5200,5200,5200,5200,904
|
|
20231106,142300,1327715660,5200,5200,5200,5200,0
|
|
20231106,142200,1327715660,5200,5200,5200,5200,0
|
|
20231106,142100,1327715660,5200,5200,5200,5200,0
|
|
20231106,142000,1327715660,5200,5200,5200,5200,100
|
|
20231106,141900,1327195660,5200,5200,5200,5200,0
|
|
20231106,141800,1327195660,5200,5200,5200,5200,1858
|
|
20231106,141700,1317534060,5200,5200,5200,5200,0
|
|
20231106,141600,1317534060,5200,5200,5200,5200,0
|
|
20231106,141500,1317534060,5200,5200,5200,5200,300
|
|
20231106,141400,1315974060,5200,5200,5200,5190,1544
|
|
20231106,141300,1307945410,5210,5210,5210,5210,50
|
|
20231106,141200,1307684910,5210,5210,5210,5210,10
|
|
20231106,141100,1307632810,5200,5200,5200,5200,0
|
|
20231106,141000,1307632810,5200,5200,5200,5200,7
|
|
20231106,140900,1307596410,5200,5200,5200,5200,0
|
|
20231106,140800,1307596410,5200,5200,5200,5200,0
|
|
20231106,140700,1307596410,5200,5200,5200,5200,11
|
|
20231106,140600,1307539210,5200,5210,5210,5200,101
|
|
20231106,140500,1307013010,5210,5210,5220,5210,997
|
|
20231106,140400,1301818630,5220,5210,5220,5210,1804
|
|
20231106,140300,1292419780,5200,5200,5200,5200,30
|
|
20231106,140200,1292263780,5210,5210,5210,5210,0
|
|
20231106,140100,1292263780,5210,5210,5210,5210,100
|
|
20231106,140000,1291742780,5200,5200,5200,5200,1
|
|
20231106,135900,1291737580,5200,5200,5200,5200,1180
|
|
20231106,135800,1285601580,5200,5200,5200,5200,0
|
|
20231106,135700,1285601580,5200,5200,5200,5200,17
|
|
20231106,135600,1285513180,5200,5200,5200,5200,0
|
|
20231106,135500,1285513180,5200,5200,5200,5200,0
|
|
20231106,135400,1285513180,5200,5200,5200,5200,0
|
|
20231106,135300,1285513180,5200,5200,5200,5200,0
|
|
20231106,135200,1285513180,5200,5210,5210,5200,115
|
|
20231106,135100,1284915140,5210,5210,5210,5210,5
|
|
20231106,135000,1284889090,5210,5200,5210,5200,31
|
|
20231106,134900,1284727840,5200,5200,5200,5200,388
|
|
20231106,134800,1282710240,5200,5200,5200,5200,53
|
|
20231106,134700,1282434640,5200,5200,5200,5200,0
|
|
20231106,134600,1282434640,5200,5200,5200,5200,0
|
|
20231106,134500,1282434640,5200,5200,5200,5200,0
|
|
20231106,134400,1282434640,5200,5200,5200,5200,1
|
|
20231106,134300,1282429440,5200,5200,5200,5200,70
|
|
20231106,134200,1282065440,5190,5200,5200,5190,411
|
|
20231106,134100,1279932240,5200,5200,5200,5200,89
|
|
20231106,134000,1279469440,5200,5190,5210,5190,3
|
|
20231106,133900,1279453840,5200,5200,5200,5200,1018
|
|
20231106,133800,1274160240,5180,5180,5180,5180,0
|
|
20231106,133700,1274160240,5180,5180,5180,5180,0
|
|
20231106,133600,1274160240,5180,5180,5180,5180,0
|
|
20231106,133500,1274160240,5180,5190,5190,5180,1645
|
|
20231106,133400,1265630040,5190,5190,5190,5190,0
|
|
20231106,133300,1265630040,5190,5190,5190,5190,0
|
|
20231106,133200,1265630040,5190,5190,5190,5190,0
|
|
20231106,133100,1265630040,5190,5190,5190,5190,0
|
|
20231106,133000,1265630040,5190,5190,5190,5190,10
|
|
20231106,132900,1265578140,5200,5200,5200,5200,0
|
|
20231106,132800,1265578140,5200,5200,5200,5200,5
|
|
20231106,132700,1265552140,5200,5200,5200,5200,463
|
|
20231106,132600,1263144540,5200,5200,5200,5200,1
|
|
20231106,132500,1263139340,5190,5190,5190,5190,868
|
|
20231106,132400,1258634420,5190,5190,5190,5190,200
|
|
20231106,132300,1257596420,5180,5200,5200,5180,5615
|
|
20231106,132200,1228435460,5200,5200,5200,5200,46
|
|
20231106,132100,1228196260,5200,5200,5200,5200,200
|
|
20231106,132000,1227156260,5210,5210,5210,5210,0
|
|
20231106,131900,1227156260,5210,5210,5210,5210,70
|
|
20231106,131800,1226791560,5210,5210,5210,5210,1
|
|
20231106,131700,1226786350,5210,5210,5210,5210,0
|
|
20231106,131600,1226786350,5210,5200,5210,5200,400
|
|
20231106,131500,1224706300,5210,5210,5210,5210,105
|
|
20231106,131400,1224159250,5210,5210,5210,5210,0
|
|
20231106,131300,1224159250,5210,5200,5210,5200,312
|
|
20231106,131200,1222533850,5210,5210,5210,5210,228
|
|
20231106,131100,1221345970,5210,5200,5210,5200,11
|
|
20231106,131000,1221288730,5210,5210,5210,5210,973
|
|
20231106,130900,1216219400,5220,5220,5220,5220,4
|
|
20231106,130800,1216198520,5220,5220,5220,5220,100
|
|
20231106,130700,1215676520,5220,5220,5220,5220,1
|
|
20231106,130600,1215671300,5200,5200,5200,5200,70
|
|
20231106,130500,1215307300,5200,5210,5220,5200,855
|
|
20231106,130400,1210852840,5200,5210,5210,5200,1218
|
|
20231106,130300,1204509240,5210,5210,5210,5210,1346
|
|
20231106,130200,1197496580,5200,5200,5200,5200,500
|
|
20231106,130100,1194896580,5210,5210,5210,5210,0
|
|
20231106,130000,1194896580,5210,5210,5210,5210,50
|
|
20231106,125900,1194636080,5210,5210,5210,5210,51
|
|
20231106,125800,1194370370,5210,5190,5210,5190,364
|
|
20231106,125700,1192481190,5190,5210,5210,5190,421
|
|
20231106,125600,1190296180,5190,5190,5190,5190,0
|
|
20231106,125500,1190296180,5190,5200,5200,5190,473
|
|
20231106,125400,1187840140,5200,5200,5200,5200,100
|
|
20231106,125300,1187320140,5200,5200,5200,5200,0
|
|
20231106,125200,1187320140,5200,5200,5200,5200,0
|
|
20231106,125100,1187320140,5200,5200,5200,5200,0
|
|
20231106,125000,1187320140,5200,5200,5200,5200,57
|
|
20231106,124900,1187023740,5200,5200,5200,5200,200
|
|
20231106,124800,1185983740,5200,5200,5200,5200,351
|
|
20231106,124700,1184158540,5210,5210,5210,5210,296
|
|
20231106,124600,1182616380,5210,5210,5210,5210,170
|
|
20231106,124500,1181730680,5210,5210,5210,5210,30
|
|
20231106,124400,1181574380,5210,5210,5210,5210,10
|
|
20231106,124300,1181522280,5200,5200,5200,5200,510
|
|
20231106,124200,1178870280,5200,5200,5200,5200,0
|
|
20231106,124100,1178870280,5200,5200,5200,5200,0
|
|
20231106,124000,1178870280,5200,5200,5200,5200,200
|
|
20231106,123900,1177830280,5200,5200,5200,5200,28
|
|
20231106,123800,1177684680,5200,5200,5200,5200,119
|
|
20231106,123700,1177065880,5200,5200,5200,5200,200
|
|
20231106,123600,1176025880,5210,5210,5210,5210,20
|
|
20231106,123500,1175921680,5190,5200,5200,5190,250
|
|
20231106,123400,1174622740,5210,5210,5210,5210,0
|
|
20231106,123300,1174622740,5210,5210,5210,5210,0
|
|
20231106,123200,1174622740,5210,5210,5210,5210,52
|
|
20231106,123100,1174351820,5210,5210,5210,5210,50
|
|
20231106,123000,1174091320,5220,5220,5220,5220,0
|
|
20231106,122900,1174091320,5220,5220,5220,5220,0
|
|
20231106,122800,1174091320,5220,5220,5220,5220,191
|
|
20231106,122700,1173094300,5220,5220,5220,5220,0
|
|
20231106,122600,1173094300,5220,5210,5220,5200,2918
|
|
20231106,122500,1157893390,5200,5200,5200,5200,154
|
|
20231106,122400,1157092590,5210,5210,5210,5210,200
|
|
20231106,122300,1156050590,5210,5210,5210,5210,0
|
|
20231106,122200,1156050590,5210,5210,5210,5210,0
|
|
20231106,122100,1156050590,5210,5200,5210,5200,132
|
|
20231106,122000,1155362890,5200,5200,5200,5200,0
|
|
20231106,121900,1155362890,5200,5200,5200,5200,1
|
|
20231106,121800,1155357690,5200,5200,5200,5200,131
|
|
20231106,121700,1154676490,5200,5200,5200,5200,187
|
|
20231106,121600,1153704090,5200,5200,5200,5200,70
|
|
20231106,121500,1153340090,5190,5190,5190,5190,0
|
|
20231106,121400,1153340090,5190,5190,5190,5190,0
|
|
20231106,121300,1153340090,5190,5190,5210,5190,1302
|
|
20231106,121200,1146582690,5200,5210,5210,5200,1338
|
|
20231106,121100,1139625010,5210,5210,5210,5210,0
|
|
20231106,121000,1139625010,5210,5210,5210,5210,0
|
|
20231106,120900,1139625010,5210,5200,5210,5200,2166
|
|
20231106,120800,1128341150,5200,5200,5200,5200,195
|
|
20231106,120700,1127327150,5200,5200,5200,5200,105
|
|
20231106,120600,1126781150,5200,5200,5200,5200,600
|
|
20231106,120500,1123661150,5210,5210,5210,5210,1
|
|
20231106,120400,1123655940,5200,5200,5200,5200,1000
|
|
20231106,120300,1118455940,5190,5190,5190,5190,111
|
|
20231106,120200,1117879850,5190,5190,5190,5190,2
|
|
20231106,120100,1117869470,5200,5190,5200,5190,1055
|
|
20231106,120000,1112383480,5200,5190,5200,5190,1560
|
|
20231106,115900,1104271920,5200,5200,5200,5200,0
|
|
20231106,115800,1104271920,5200,5200,5200,5200,203
|
|
20231106,115700,1103216320,5190,5190,5190,5190,120
|
|
20231106,115600,1102593520,5200,5200,5200,5200,0
|
|
20231106,115500,1102593520,5200,5200,5200,5200,1
|
|
20231106,115400,1102588320,5180,5190,5190,5180,2230
|
|
20231106,115300,1091024620,5190,5190,5190,5190,690
|
|
20231106,115200,1087443520,5180,5190,5190,5180,1015
|
|
20231106,115100,1082182370,5180,5180,5180,5180,0
|
|
20231106,115000,1082182370,5180,5180,5180,5180,331
|
|
20231106,114900,1080467790,5170,5180,5180,5170,1722
|
|
20231106,114800,1071561550,5180,5180,5180,5180,331
|
|
20231106,114700,1069846970,5180,5190,5190,5180,835
|
|
20231106,114600,1065520650,5180,5190,5190,5180,1100
|
|
20231106,114500,1059821650,5190,5190,5190,5190,1
|
|
20231106,114400,1059816460,5170,5170,5170,5170,0
|
|
20231106,114300,1059816460,5170,5170,5170,5170,0
|
|
20231106,114200,1059816460,5170,5170,5170,5170,14
|
|
20231106,114100,1059744080,5170,5170,5170,5170,65
|
|
20231106,114000,1059408030,5190,5190,5190,5190,0
|
|
20231106,113900,1059408030,5190,5190,5190,5190,0
|
|
20231106,113800,1059408030,5190,5190,5190,5160,402
|
|
20231106,113700,1057330980,5170,5170,5170,5170,300
|
|
20231106,113600,1055779980,5180,5180,5180,5180,151
|
|
20231106,113500,1054997800,5160,5160,5160,5160,1
|
|
20231106,113400,1054992640,5190,5190,5190,5190,1
|
|
20231106,113300,1054987450,5160,5170,5170,5160,1790
|
|
20231106,113200,1045746280,5190,5190,5190,5190,1
|
|
20231106,113100,1045741090,5170,5170,5170,5170,624
|
|
20231106,113000,1042515010,5170,5180,5180,5170,2278
|
|
20231106,112900,1030735160,5180,5180,5180,5180,0
|
|
20231106,112800,1030735160,5180,5180,5180,5180,9
|
|
20231106,112700,1030688540,5180,5180,5180,5180,12
|
|
20231106,112600,1030626380,5170,5180,5180,5170,748
|
|
20231106,112500,1026752400,5170,5170,5170,5170,0
|
|
20231106,112400,1026752400,5170,5170,5170,5170,525
|
|
20231106,112300,1024038150,5190,5190,5190,5190,21
|
|
20231106,112200,1023929160,5170,5190,5190,5170,602
|
|
20231106,112100,1020812800,5170,5170,5170,5170,779
|
|
20231106,112000,1016785370,5180,5180,5180,5180,0
|
|
20231106,111900,1016785370,5180,5180,5180,5180,53
|
|
20231106,111800,1016510830,5180,5180,5180,5180,1
|
|
20231106,111700,1016505650,5200,5200,5200,5200,1
|
|
20231106,111600,1016500450,5180,5200,5200,5180,101
|
|
20231106,111500,1015977150,5190,5190,5190,5190,88
|
|
20231106,111400,1015520430,5190,5180,5190,5180,2173
|
|
20231106,111300,1004263590,5180,5180,5180,5180,1
|
|
20231106,111200,1004258410,5180,5180,5180,5180,100
|
|
20231106,111100,1003740410,5180,5180,5180,5180,341
|
|
20231106,111000,1001974030,5200,5200,5200,5200,251
|
|
20231106,110900,1000668830,5180,5180,5180,5180,560
|
|
20231106,110800,997768030,5190,5190,5190,5190,11
|
|
20231106,110700,997710940,5210,5210,5210,5210,1
|
|
20231106,110600,997705730,5180,5200,5200,5180,112
|
|
20231106,110500,997125420,5210,5210,5210,5210,1
|
|
20231106,110400,997120210,5210,5190,5210,5180,1564
|
|
20231106,110300,989009960,5200,5200,5210,5200,1310
|
|
20231106,110200,982197950,5200,5200,5200,5200,0
|
|
20231106,110100,982197950,5200,5210,5210,5200,459
|
|
20231106,110000,979811140,5210,5210,5210,5210,75
|
|
20231106,105900,979420390,5220,5210,5220,5210,192
|
|
20231106,105800,978420060,5200,5200,5210,5200,267
|
|
20231106,105700,977031460,5210,5220,5220,5210,35
|
|
20231106,105600,976849060,5220,5200,5220,5200,225
|
|
20231106,105500,975677230,5210,5200,5210,5200,2845
|
|
20231106,105400,960883200,5210,5210,5210,5210,11
|
|
20231106,105300,960825890,5220,5220,5220,5220,112
|
|
20231106,105200,960241250,5220,5220,5220,5220,0
|
|
20231106,105100,960241250,5220,5220,5220,5220,100
|
|
20231106,105000,959719250,5220,5220,5220,5220,0
|
|
20231106,104900,959719250,5220,5220,5220,5220,100
|
|
20231106,104800,959197250,5220,5210,5220,5200,2349
|
|
20231106,104700,946959130,5200,5200,5210,5190,951
|
|
20231106,104600,942013890,5200,5200,5200,5200,300
|
|
20231106,104500,940453890,5200,5210,5210,5200,273
|
|
20231106,104400,939034270,5200,5200,5200,5200,134
|
|
20231106,104300,938337470,5210,5210,5210,5200,259
|
|
20231106,104200,936988140,5210,5210,5210,5200,1710
|
|
20231106,104100,928089040,5210,5210,5210,5210,803
|
|
20231106,104000,923905410,5210,5200,5210,5200,530
|
|
20231106,103900,921145450,5200,5200,5200,5200,66
|
|
20231106,103800,920802250,5210,5210,5210,5210,954
|
|
20231106,103700,915831910,5200,5210,5210,5200,142
|
|
20231106,103600,915093500,5210,5210,5210,5210,1
|
|
20231106,103500,915088290,5200,5200,5200,5200,0
|
|
20231106,103400,915088290,5200,5180,5200,5180,4590
|
|
20231106,103300,891238680,5190,5190,5190,5190,1504
|
|
20231106,103200,883432920,5190,5190,5190,5190,657
|
|
20231106,103100,880023090,5180,5180,5180,5180,50
|
|
20231106,103000,879764090,5180,5180,5180,5180,1070
|
|
20231106,102900,874221490,5180,5180,5190,5180,4
|
|
20231106,102800,874200760,5180,5180,5190,5170,853
|
|
20231106,102700,869782250,5170,5180,5180,5170,291
|
|
20231106,102600,868274880,5180,5180,5180,5180,1
|
|
20231106,102500,868269700,5180,5170,5180,5170,191
|
|
20231106,102400,867282220,5170,5160,5180,5160,322
|
|
20231106,102300,865617970,5180,5170,5180,5150,166
|
|
20231106,102200,864760840,5180,5170,5180,5150,4820
|
|
20231106,102100,839903240,5190,5190,5200,5190,808
|
|
20231106,102000,835705010,5190,5170,5190,5160,2188
|
|
20231106,101900,824402230,5190,5190,5190,5170,416
|
|
20231106,101800,822245390,5190,5190,5190,5140,17210
|
|
20231106,101700,733475000,5190,5190,5190,5190,0
|
|
20231106,101600,733475000,5190,5190,5190,5190,225
|
|
20231106,101500,732307250,5190,5190,5190,5190,391
|
|
20231106,101400,730277960,5190,5190,5190,5190,0
|
|
20231106,101300,730277960,5190,5190,5190,5190,1
|
|
20231106,101200,730272770,5200,5200,5200,5200,3
|
|
20231106,101100,730257170,5210,5210,5210,5210,0
|
|
20231106,101000,730257170,5210,5210,5210,5210,0
|
|
20231106,100900,730257170,5210,5190,5210,5190,245
|
|
20231106,100800,728985600,5190,5180,5190,5180,2941
|
|
20231106,100700,713745120,5180,5190,5190,5180,1955
|
|
20231106,100600,703614670,5190,5190,5190,5190,200
|
|
20231106,100500,702576670,5190,5190,5190,5180,405
|
|
20231106,100400,700477130,5190,5200,5200,5190,351
|
|
20231106,100300,698654660,5210,5210,5210,5210,0
|
|
20231106,100200,698654660,5210,5200,5210,5200,433
|
|
20231106,100100,696401020,5210,5210,5210,5210,0
|
|
20231106,100000,696401020,5210,5210,5210,5210,0
|
|
20231106,095900,696401020,5210,5210,5210,5210,77
|
|
20231106,095800,695999850,5210,5210,5210,5210,101
|
|
20231106,095700,695473640,5210,5210,5210,5210,1466
|
|
20231106,095600,687835780,5210,5210,5210,5210,1016
|
|
20231106,095500,682542420,5200,5200,5200,5200,0
|
|
20231106,095400,682542420,5200,5210,5210,5180,1109
|
|
20231106,095300,676771860,5180,5190,5190,5180,1879
|
|
20231106,095200,667032280,5200,5190,5200,5180,1147
|
|
20231106,095100,661089170,5200,5200,5200,5200,933
|
|
20231106,095000,656237570,5200,5210,5210,5200,246
|
|
20231106,094900,654956540,5210,5220,5220,5210,566
|
|
20231106,094800,652002120,5210,5190,5210,5170,5008
|
|
20231106,094700,626057810,5200,5200,5210,5190,2773
|
|
20231106,094600,611641350,5210,5210,5210,5210,0
|
|
20231106,094500,611641350,5210,5200,5210,5190,201
|
|
20231106,094400,610598120,5200,5210,5210,5190,1310
|
|
20231106,094300,603783610,5200,5200,5200,5200,1764
|
|
20231106,094200,594610810,5200,5200,5200,5200,80
|
|
20231106,094100,594194810,5200,5210,5210,5200,488
|
|
20231106,094000,591656540,5210,5220,5220,5210,611
|
|
20231106,093900,588467620,5210,5210,5210,5210,498
|
|
20231106,093800,585873040,5210,5210,5210,5210,392
|
|
20231106,093700,583830720,5210,5200,5220,5200,787
|
|
20231106,093600,579729450,5210,5210,5220,5210,1171
|
|
20231106,093500,573627860,5210,5210,5230,5210,265
|
|
20231106,093400,572247150,5230,5230,5230,5230,712
|
|
20231106,093300,568523390,5230,5220,5230,5220,2873
|
|
20231106,093200,553523770,5200,5200,5200,5200,98
|
|
20231106,093100,553014170,5210,5210,5210,5210,678
|
|
20231106,093000,549481790,5220,5220,5220,5220,557
|
|
20231106,092900,546574250,5220,5220,5220,5200,268
|
|
20231106,092800,545175330,5200,5200,5210,5200,522
|
|
20231106,092700,542458960,5200,5210,5210,5190,3633
|
|
20231106,092600,523532810,5210,5190,5220,5190,4027
|
|
20231106,092500,502564270,5180,5180,5190,5180,808
|
|
20231106,092400,498375400,5180,5190,5190,5180,456
|
|
20231106,092300,496012520,5200,5170,5200,5160,2968
|
|
20231106,092200,480619130,5160,5170,5170,5160,121
|
|
20231106,092100,479994670,5170,5180,5180,5160,19
|
|
20231106,092000,479896420,5150,5170,5170,5150,981
|
|
20231106,091900,474838810,5150,5160,5160,5150,197
|
|
20231106,091800,473823760,5150,5150,5150,5150,184
|
|
20231106,091700,472876160,5150,5150,5160,5140,3975
|
|
20231106,091600,452426340,5150,5160,5160,5150,625
|
|
20231106,091500,449206310,5150,5160,5170,5150,393
|
|
20231106,091400,447176910,5160,5130,5160,5130,525
|
|
20231106,091300,444477360,5130,5140,5150,5130,730
|
|
20231106,091200,440723140,5140,5140,5140,5120,9851
|
|
20231106,091100,390227970,5140,5160,5160,5140,2032
|
|
20231106,091000,379756770,5130,5150,5160,5130,1762
|
|
20231106,090900,370699230,5140,5150,5160,5140,4714
|
|
20231106,090800,346450270,5140,5170,5170,5130,10287
|
|
20231106,090700,293485520,5170,5170,5170,5170,934
|
|
20231106,090600,288656740,5170,5170,5170,5160,1442
|
|
20231106,090500,281203390,5170,5160,5170,5160,2845
|
|
20231106,090400,266521490,5160,5200,5200,5160,16345
|
|
20231106,090300,181967820,5220,5210,5220,5190,1154
|
|
20231106,090200,175967370,5210,5190,5210,5190,8040
|
|
20231106,090100,134141700,5190,5180,5210,5180,10090
|
|
20231106,090000,81606070,5180,5200,5210,5180,15575
|