607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,190400,1904915790,3180,3180,3180,3180,9481
|
|
20231011,190300,1904915790,3180,3180,3180,3180,0
|
|
20231011,190200,1904915790,3180,3180,3180,3180,0
|
|
20231011,190100,1904915790,3180,3180,3180,3180,0
|
|
20231011,190000,1904915790,3180,3180,3180,3180,0
|
|
20231011,185900,1904915790,3180,3180,3180,3180,0
|
|
20231011,185800,1904915790,3180,3180,3180,3180,0
|
|
20231011,185700,1904915790,3180,3180,3180,3180,0
|
|
20231011,185600,1904915790,3180,3180,3180,3180,0
|
|
20231011,185500,1904915790,3180,3180,3180,3180,0
|
|
20231011,185400,1904915790,3180,3180,3180,3180,0
|
|
20231011,185300,1904915790,3180,3180,3180,3180,0
|
|
20231011,185200,1904915790,3180,3180,3180,3180,0
|
|
20231011,185100,1904915790,3180,3180,3180,3180,0
|
|
20231011,185000,1904915790,3180,3180,3180,3180,0
|
|
20231011,184900,1904915790,3180,3180,3180,3180,0
|
|
20231011,184800,1904915790,3180,3180,3180,3180,0
|
|
20231011,184700,1904915790,3180,3180,3180,3180,0
|
|
20231011,184600,1904915790,3180,3180,3180,3180,0
|
|
20231011,184500,1904915790,3180,3180,3180,3180,0
|
|
20231011,184400,1904915790,3180,3180,3180,3180,0
|
|
20231011,184300,1904915790,3180,3180,3180,3180,0
|
|
20231011,184200,1904915790,3180,3180,3180,3180,0
|
|
20231011,184100,1904915790,3180,3180,3180,3180,0
|
|
20231011,184000,1904915790,3180,3180,3180,3180,0
|
|
20231011,183900,1904915790,3180,3180,3180,3180,0
|
|
20231011,183800,1904915790,3180,3180,3180,3180,0
|
|
20231011,183700,1904915790,3180,3180,3180,3180,0
|
|
20231011,183600,1904915790,3180,3180,3180,3180,0
|
|
20231011,183500,1904915790,3180,3180,3180,3180,0
|
|
20231011,183400,1904915790,3180,3180,3180,3180,9481
|
|
20231011,183300,1904915790,3180,3180,3180,3180,0
|
|
20231011,183200,1904915790,3180,3180,3180,3180,0
|
|
20231011,183100,1904915790,3180,3180,3180,3180,0
|
|
20231011,183000,1904915790,3180,3180,3180,3180,0
|
|
20231011,182900,1904915790,3180,3180,3180,3180,0
|
|
20231011,182800,1904915790,3180,3180,3180,3180,0
|
|
20231011,182700,1904915790,3180,3180,3180,3180,0
|
|
20231011,182600,1904915790,3180,3180,3180,3180,0
|
|
20231011,182500,1904915790,3180,3180,3180,3180,0
|
|
20231011,182400,1904915790,3180,3180,3180,3180,0
|
|
20231011,182300,1904915790,3180,3180,3180,3180,0
|
|
20231011,182200,1904915790,3180,3180,3180,3180,0
|
|
20231011,182100,1904915790,3180,3180,3180,3180,0
|
|
20231011,182000,1904915790,3180,3180,3180,3180,0
|
|
20231011,181900,1904915790,3180,3180,3180,3180,0
|
|
20231011,181800,1904915790,3180,3180,3180,3180,0
|
|
20231011,181700,1904915790,3180,3180,3180,3180,0
|
|
20231011,181600,1904915790,3180,3180,3180,3180,0
|
|
20231011,181500,1904915790,3180,3180,3180,3180,0
|
|
20231011,181400,1904915790,3180,3180,3180,3180,0
|
|
20231011,181300,1904915790,3180,3180,3180,3180,0
|
|
20231011,181200,1904915790,3180,3180,3180,3180,0
|
|
20231011,181100,1904915790,3180,3180,3180,3180,0
|
|
20231011,181000,1904915790,3180,3180,3180,3180,0
|
|
20231011,180900,1904915790,3180,3180,3180,3180,0
|
|
20231011,180800,1904915790,3180,3180,3180,3180,0
|
|
20231011,180700,1904915790,3180,3180,3180,3180,0
|
|
20231011,180600,1904915790,3180,3180,3180,3180,0
|
|
20231011,180500,1904915790,3180,3180,3180,3180,0
|
|
20231011,180400,1904915790,3180,3180,3180,3180,9481
|
|
20231011,180300,1904915790,3180,3180,3180,3180,0
|
|
20231011,180200,1904915790,3180,3180,3180,3180,0
|
|
20231011,180100,1904915790,3180,3180,3180,3180,0
|
|
20231011,180000,1904915790,3180,3180,3180,3180,0
|
|
20231011,175900,1904915790,3180,3180,3180,3180,0
|
|
20231011,175800,1904915790,3180,3180,3180,3180,0
|
|
20231011,175700,1904915790,3180,3180,3180,3180,0
|
|
20231011,175600,1904915790,3180,3180,3180,3180,0
|
|
20231011,175500,1904915790,3180,3180,3180,3180,0
|
|
20231011,175400,1904915790,3180,3180,3180,3180,0
|
|
20231011,175300,1904915790,3180,3180,3180,3180,0
|
|
20231011,175200,1904915790,3180,3180,3180,3180,0
|
|
20231011,175100,1904915790,3180,3180,3180,3180,0
|
|
20231011,175000,1904915790,3180,3180,3180,3180,0
|
|
20231011,174900,1904915790,3180,3180,3180,3180,0
|
|
20231011,174800,1904915790,3180,3180,3180,3180,0
|
|
20231011,174700,1904915790,3180,3180,3180,3180,0
|
|
20231011,174600,1904915790,3180,3180,3180,3180,0
|
|
20231011,174500,1904915790,3180,3180,3180,3180,0
|
|
20231011,174400,1904915790,3180,3180,3180,3180,0
|
|
20231011,174300,1904915790,3180,3180,3180,3180,0
|
|
20231011,174200,1904915790,3180,3180,3180,3180,0
|
|
20231011,174100,1904915790,3180,3180,3180,3180,0
|
|
20231011,174000,1904915790,3180,3180,3180,3180,0
|
|
20231011,173900,1904915790,3180,3180,3180,3180,0
|
|
20231011,173800,1904915790,3180,3180,3180,3180,0
|
|
20231011,173700,1904915790,3180,3180,3180,3180,0
|
|
20231011,173600,1904915790,3180,3180,3180,3180,0
|
|
20231011,173500,1904915790,3180,3180,3180,3180,0
|
|
20231011,173400,1904915790,3180,3180,3180,3180,9481
|
|
20231011,173300,1904915790,3180,3180,3180,3180,0
|
|
20231011,173200,1904915790,3180,3180,3180,3180,0
|
|
20231011,173100,1904915790,3180,3180,3180,3180,0
|
|
20231011,173000,1904915790,3180,3180,3180,3180,0
|
|
20231011,172900,1904915790,3180,3180,3180,3180,0
|
|
20231011,172800,1904915790,3180,3180,3180,3180,0
|
|
20231011,172700,1904915790,3180,3180,3180,3180,0
|
|
20231011,172600,1904915790,3180,3180,3180,3180,0
|
|
20231011,172500,1904915790,3180,3180,3180,3180,0
|
|
20231011,172400,1904915790,3180,3180,3180,3180,0
|
|
20231011,172300,1904915790,3180,3180,3180,3180,0
|
|
20231011,172200,1904915790,3180,3180,3180,3180,0
|
|
20231011,172100,1904915790,3180,3180,3180,3180,0
|
|
20231011,172000,1904915790,3180,3180,3180,3180,0
|
|
20231011,171900,1904915790,3180,3180,3180,3180,0
|
|
20231011,171800,1904915790,3180,3180,3180,3180,0
|
|
20231011,171700,1904915790,3180,3180,3180,3180,0
|
|
20231011,171600,1904915790,3180,3180,3180,3180,0
|
|
20231011,171500,1904915790,3180,3180,3180,3180,0
|
|
20231011,171400,1904915790,3180,3180,3180,3180,0
|
|
20231011,171300,1904915790,3180,3180,3180,3180,0
|
|
20231011,171200,1904915790,3180,3180,3180,3180,0
|
|
20231011,171100,1904915790,3180,3180,3180,3180,0
|
|
20231011,171000,1904915790,3180,3180,3180,3180,0
|
|
20231011,170900,1904915790,3180,3180,3180,3180,0
|
|
20231011,170800,1904915790,3180,3180,3180,3180,0
|
|
20231011,170700,1904915790,3180,3180,3180,3180,0
|
|
20231011,170600,1904915790,3180,3180,3180,3180,0
|
|
20231011,170500,1904915790,3180,3180,3180,3180,0
|
|
20231011,170400,1904915790,3180,3180,3180,3180,9481
|
|
20231011,170300,1904915790,3180,3180,3180,3180,0
|
|
20231011,170200,1904915790,3180,3180,3180,3180,0
|
|
20231011,170100,1904915790,3180,3180,3180,3180,0
|
|
20231011,170000,1904915790,3180,3180,3180,3180,0
|
|
20231011,165900,1904915790,3180,3180,3180,3180,0
|
|
20231011,165800,1904915790,3180,3180,3180,3180,0
|
|
20231011,165700,1904915790,3180,3180,3180,3180,0
|
|
20231011,165600,1904915790,3180,3180,3180,3180,0
|
|
20231011,165500,1904915790,3180,3180,3180,3180,0
|
|
20231011,165400,1904915790,3180,3180,3180,3180,0
|
|
20231011,165300,1904915790,3180,3180,3180,3180,0
|
|
20231011,165200,1904915790,3180,3180,3180,3180,0
|
|
20231011,165100,1904915790,3180,3180,3180,3180,0
|
|
20231011,165000,1904915790,3180,3180,3180,3180,0
|
|
20231011,164900,1904915790,3180,3180,3180,3180,0
|
|
20231011,164800,1904915790,3180,3180,3180,3180,0
|
|
20231011,164700,1904915790,3180,3180,3180,3180,0
|
|
20231011,164600,1904915790,3180,3180,3180,3180,0
|
|
20231011,164500,1904915790,3180,3180,3180,3180,0
|
|
20231011,164400,1904915790,3180,3180,3180,3180,0
|
|
20231011,164300,1904915790,3180,3180,3180,3180,0
|
|
20231011,164200,1904915790,3180,3180,3180,3180,0
|
|
20231011,164100,1904915790,3180,3180,3180,3180,0
|
|
20231011,164000,1904915790,3180,3180,3180,3180,0
|
|
20231011,163900,1904915790,3180,3180,3180,3180,0
|
|
20231011,163800,1904915790,3180,3180,3180,3180,0
|
|
20231011,163700,1904915790,3180,3180,3180,3180,0
|
|
20231011,163600,1904915790,3180,3180,3180,3180,0
|
|
20231011,163500,1904915790,3180,3180,3180,3180,0
|
|
20231011,163400,1904915790,3180,3180,3180,3180,9481
|
|
20231011,163300,1904915790,3180,3180,3180,3180,0
|
|
20231011,163200,1904915790,3180,3180,3180,3180,0
|
|
20231011,163100,1904915790,3180,3180,3180,3180,0
|
|
20231011,163000,1904915790,3180,3180,3180,3180,0
|
|
20231011,162900,1904915790,3180,3180,3180,3180,0
|
|
20231011,162800,1904915790,3180,3180,3180,3180,0
|
|
20231011,162700,1904915790,3180,3180,3180,3180,0
|
|
20231011,162600,1904915790,3180,3180,3180,3180,0
|
|
20231011,162500,1904915790,3180,3180,3180,3180,0
|
|
20231011,162400,1904915790,3180,3180,3180,3180,0
|
|
20231011,162300,1904915790,3180,3180,3180,3180,0
|
|
20231011,162200,1904915790,3180,3180,3180,3180,0
|
|
20231011,162100,1904915790,3180,3180,3180,3180,0
|
|
20231011,162000,1904915790,3180,3180,3180,3180,0
|
|
20231011,161900,1904915790,3180,3180,3180,3180,0
|
|
20231011,161800,1904915790,3180,3180,3180,3180,0
|
|
20231011,161700,1904915790,3180,3180,3180,3180,0
|
|
20231011,161600,1904915790,3180,3180,3180,3180,0
|
|
20231011,161500,1904915790,3180,3180,3180,3180,0
|
|
20231011,161400,1904915790,3180,3180,3180,3180,0
|
|
20231011,161300,1904915790,3180,3180,3180,3180,0
|
|
20231011,161200,1904915790,3180,3180,3180,3180,0
|
|
20231011,161100,1904915790,3180,3180,3180,3180,0
|
|
20231011,161000,1904915790,3180,3180,3180,3180,0
|
|
20231011,160900,1904915790,3180,3180,3180,3180,0
|
|
20231011,160800,1904915790,3180,3180,3180,3180,0
|
|
20231011,160700,1904915790,3180,3180,3180,3180,0
|
|
20231011,160600,1904915790,3180,3180,3180,3180,0
|
|
20231011,160500,1904915790,3180,3180,3180,3180,0
|
|
20231011,160400,1904915790,3180,3180,3180,3180,9481
|
|
20231011,160300,1904915790,3180,3180,3180,3180,0
|
|
20231011,160200,1904915790,3180,3180,3180,3180,0
|
|
20231011,160100,1904915790,3180,3180,3180,3180,0
|
|
20231011,160000,1904915790,3180,3180,3180,3180,0
|
|
20231011,155900,1904915790,3180,3180,3180,3180,0
|
|
20231011,155800,1904915790,3180,3180,3180,3180,0
|
|
20231011,155700,1904915790,3180,3180,3180,3180,0
|
|
20231011,155600,1904915790,3180,3180,3180,3180,0
|
|
20231011,155500,1904915790,3180,3180,3180,3180,0
|
|
20231011,155400,1904915790,3180,3180,3180,3180,0
|
|
20231011,155300,1904915790,3180,3180,3180,3180,0
|
|
20231011,155200,1904915790,3180,3180,3180,3180,0
|
|
20231011,155100,1904915790,3180,3180,3180,3180,0
|
|
20231011,155000,1904915790,3180,3180,3180,3180,0
|
|
20231011,154900,1904915790,3180,3180,3180,3180,0
|
|
20231011,154800,1904915790,3180,3180,3180,3180,0
|
|
20231011,154700,1904915790,3180,3180,3180,3180,0
|
|
20231011,154600,1904915790,3180,3180,3180,3180,0
|
|
20231011,154500,1904915790,3180,3180,3180,3180,0
|
|
20231011,154400,1904915790,3180,3180,3180,3180,0
|
|
20231011,154300,1904915790,3180,3180,3180,3180,0
|
|
20231011,154200,1904915790,3180,3180,3180,3180,0
|
|
20231011,154100,1904915790,3180,3180,3180,3180,0
|
|
20231011,154000,1904915790,3180,3180,3180,3180,0
|
|
20231011,153900,1904915790,3180,3180,3180,3180,0
|
|
20231011,153800,1904915790,3180,3180,3180,3180,0
|
|
20231011,153700,1904915790,3180,3180,3180,3180,0
|
|
20231011,153600,1904915790,3180,3180,3180,3180,0
|
|
20231011,153500,1904915790,3180,3180,3180,3180,0
|
|
20231011,153400,1904915790,3180,3180,3180,3180,9481
|
|
20231011,153300,1904915790,3180,3180,3180,3180,0
|
|
20231011,153200,1904915790,3180,3180,3180,3180,0
|
|
20231011,153100,1904915790,3180,3180,3180,3180,0
|
|
20231011,153000,1904915790,3180,3180,3180,3180,9481
|
|
20231011,152900,1874766210,3165,3165,3165,3165,0
|
|
20231011,152800,1874766210,3165,3165,3165,3165,0
|
|
20231011,152700,1874766210,3165,3165,3165,3165,0
|
|
20231011,152600,1874766210,3165,3165,3165,3165,0
|
|
20231011,152500,1874766210,3165,3165,3165,3165,0
|
|
20231011,152400,1874766210,3165,3165,3165,3165,0
|
|
20231011,152300,1874766210,3165,3165,3165,3165,0
|
|
20231011,152200,1874766210,3165,3165,3165,3165,0
|
|
20231011,152100,1874766210,3165,3165,3165,3165,0
|
|
20231011,152000,1874766210,3165,3165,3165,3165,0
|
|
20231011,151900,1874766210,3165,3165,3170,3165,873
|
|
20231011,151800,1872001550,3165,3165,3165,3160,117
|
|
20231011,151700,1871631745,3160,3165,3165,3160,800
|
|
20231011,151600,1869101245,3165,3165,3165,3165,20
|
|
20231011,151500,1869037945,3165,3155,3165,3155,560
|
|
20231011,151400,1867271085,3155,3155,3155,3150,1657
|
|
20231011,151300,1862043325,3155,3150,3155,3150,982
|
|
20231011,151200,1858950020,3155,3150,3160,3150,131
|
|
20231011,151100,1858537210,3160,3150,3160,3150,35
|
|
20231011,151000,1858426950,3150,3155,3155,3150,5465
|
|
20231011,150900,1841207200,3155,3165,3165,3155,1073
|
|
20231011,150800,1837819560,3165,3160,3165,3155,140
|
|
20231011,150700,1837377515,3165,3160,3165,3160,662
|
|
20231011,150600,1835285540,3160,3160,3160,3160,0
|
|
20231011,150500,1835285540,3160,3155,3160,3150,1456
|
|
20231011,150400,1830695820,3155,3155,3155,3150,1173
|
|
20231011,150300,1826999005,3155,3155,3155,3150,860
|
|
20231011,150200,1824289855,3155,3150,3155,3150,213
|
|
20231011,150100,1823618745,3155,3160,3160,3150,1052
|
|
20231011,150000,1820304535,3160,3160,3160,3160,16
|
|
20231011,145900,1820253975,3160,3160,3160,3160,0
|
|
20231011,145800,1820253975,3160,3150,3160,3150,2
|
|
20231011,145700,1820247665,3150,3155,3155,3150,5177
|
|
20231011,145600,1803939365,3160,3155,3160,3155,521
|
|
20231011,145500,1802294105,3155,3155,3160,3155,3982
|
|
20231011,145400,1789728345,3160,3165,3165,3160,788
|
|
20231011,145300,1787238215,3165,3160,3170,3160,1068
|
|
20231011,145200,1783862790,3160,3155,3160,3155,632
|
|
20231011,145100,1781866090,3155,3155,3155,3155,347
|
|
20231011,145000,1780771305,3150,3150,3150,3150,796
|
|
20231011,144900,1778263905,3150,3155,3155,3145,141
|
|
20231011,144800,1777819890,3150,3140,3150,3140,3378
|
|
20231011,144700,1767196900,3150,3150,3150,3150,130
|
|
20231011,144600,1766787400,3150,3155,3160,3140,14929
|
|
20231011,144500,1719758945,3160,3160,3160,3155,481
|
|
20231011,144400,1718240850,3165,3160,3165,3160,801
|
|
20231011,144300,1715709685,3160,3160,3165,3155,49
|
|
20231011,144200,1715554930,3165,3165,3165,3160,4642
|
|
20231011,144100,1700886180,3160,3165,3165,3160,240
|
|
20231011,144000,1700127580,3170,3170,3170,3165,140
|
|
20231011,143900,1699684375,3170,3170,3170,3170,0
|
|
20231011,143800,1699684375,3170,3170,3170,3170,0
|
|
20231011,143700,1699684375,3170,3170,3170,3170,2
|
|
20231011,143600,1699678035,3170,3170,3170,3165,877
|
|
20231011,143500,1696901050,3175,3175,3175,3175,354
|
|
20231011,143400,1695777100,3175,3175,3175,3175,0
|
|
20231011,143300,1695777100,3175,3175,3175,3175,0
|
|
20231011,143200,1695777100,3175,3170,3175,3170,176
|
|
20231011,143100,1695219170,3175,3170,3175,3170,101
|
|
20231011,143000,1694898995,3175,3175,3175,3175,12
|
|
20231011,142900,1694860895,3170,3170,3170,3170,1710
|
|
20231011,142800,1689440195,3170,3170,3170,3170,0
|
|
20231011,142700,1689440195,3170,3170,3170,3170,1719
|
|
20231011,142600,1683990965,3170,3165,3170,3165,101
|
|
20231011,142500,1683671295,3170,3170,3170,3170,1
|
|
20231011,142400,1683668125,3170,3170,3170,3165,65
|
|
20231011,142300,1683462100,3170,3170,3170,3170,386
|
|
20231011,142200,1682238480,3170,3175,3175,3170,161
|
|
20231011,142100,1681728060,3175,3175,3175,3175,35
|
|
20231011,142000,1681616935,3175,3175,3175,3170,222
|
|
20231011,141900,1680913085,3175,3175,3175,3165,1602
|
|
20231011,141800,1675842260,3170,3170,3170,3170,200
|
|
20231011,141700,1675208260,3175,3175,3175,3170,118
|
|
20231011,141600,1674834160,3175,3175,3175,3170,311
|
|
20231011,141500,1673848235,3175,3175,3175,3175,144
|
|
20231011,141400,1673391035,3175,3175,3180,3175,112
|
|
20231011,141300,1673035430,3180,3175,3180,3170,299
|
|
20231011,141200,1672086595,3175,3175,3175,3175,80
|
|
20231011,141100,1671832595,3175,3175,3175,3175,0
|
|
20231011,141000,1671832595,3175,3175,3175,3170,165
|
|
20231011,140900,1671309480,3170,3170,3170,3170,1709
|
|
20231011,140800,1665891950,3170,3170,3170,3170,2407
|
|
20231011,140700,1658261760,3165,3165,3165,3165,0
|
|
20231011,140600,1658261760,3165,3165,3165,3165,81
|
|
20231011,140500,1658005395,3160,3165,3165,3160,2368
|
|
20231011,140400,1650514180,3160,3165,3165,3160,2022
|
|
20231011,140300,1644114580,3165,3160,3165,3160,118
|
|
20231011,140200,1643741430,3160,3165,3165,3160,202
|
|
20231011,140100,1643103100,3165,3170,3170,3165,1860
|
|
20231011,140000,1637216195,3170,3165,3170,3165,201
|
|
20231011,135900,1636580025,3160,3160,3160,3160,300
|
|
20231011,135800,1635632025,3170,3165,3170,3160,551
|
|
20231011,135700,1633888100,3165,3160,3165,3160,4648
|
|
20231011,135600,1619199785,3165,3160,3165,3160,1992
|
|
20231011,135500,1612899670,3160,3160,3160,3160,61
|
|
20231011,135400,1612706910,3165,3160,3170,3160,422
|
|
20231011,135300,1611371355,3175,3165,3175,3160,2061
|
|
20231011,135200,1604848495,3175,3165,3175,3165,211
|
|
20231011,135100,1604179960,3165,3170,3170,3165,989
|
|
20231011,135000,1601047230,3170,3175,3175,3170,5740
|
|
20231011,134900,1582850430,3175,3175,3175,3175,10
|
|
20231011,134800,1582818680,3175,3175,3175,3175,317
|
|
20231011,134700,1581812205,3175,3175,3175,3175,484
|
|
20231011,134600,1580275505,3175,3175,3175,3175,1946
|
|
20231011,134500,1574096955,3175,3175,3175,3175,699
|
|
20231011,134400,1571877630,3175,3175,3175,3175,110
|
|
20231011,134300,1571528380,3175,3175,3175,3175,427
|
|
20231011,134200,1570172655,3175,3175,3175,3175,192
|
|
20231011,134100,1569563055,3185,3185,3185,3185,0
|
|
20231011,134000,1569563055,3185,3175,3185,3175,2
|
|
20231011,133900,1569556695,3170,3185,3185,3170,9178
|
|
20231011,133800,1540448095,3180,3180,3180,3180,5
|
|
20231011,133700,1540432195,3180,3180,3180,3180,121
|
|
20231011,133600,1540047415,3180,3180,3180,3180,450
|
|
20231011,133500,1538616415,3175,3175,3175,3175,50
|
|
20231011,133400,1538457665,3180,3180,3180,3180,1648
|
|
20231011,133300,1533217025,3180,3180,3180,3180,1042
|
|
20231011,133200,1529903465,3185,3185,3185,3185,237
|
|
20231011,133100,1529148620,3190,3190,3190,3190,27
|
|
20231011,133000,1529062490,3190,3190,3190,3190,0
|
|
20231011,132900,1529062490,3190,3180,3190,3180,1174
|
|
20231011,132800,1525327285,3185,3185,3185,3185,22
|
|
20231011,132700,1525257215,3185,3185,3185,3185,657
|
|
20231011,132600,1523164670,3185,3185,3185,3185,5
|
|
20231011,132500,1523148745,3185,3185,3185,3185,893
|
|
20231011,132400,1520304540,3185,3190,3190,3185,1352
|
|
20231011,132300,1515992975,3195,3190,3195,3190,400
|
|
20231011,132200,1514716375,3195,3195,3195,3195,1
|
|
20231011,132100,1514713180,3195,3195,3195,3195,161
|
|
20231011,132000,1514198785,3195,3190,3195,3190,3805
|
|
20231011,131900,1502058870,3190,3190,3190,3190,8
|
|
20231011,131800,1502033350,3190,3190,3190,3190,1760
|
|
20231011,131700,1496418950,3190,3190,3190,3190,8
|
|
20231011,131600,1496393430,3190,3190,3190,3190,1459
|
|
20231011,131500,1491739220,3190,3190,3190,3190,0
|
|
20231011,131400,1491739220,3190,3195,3195,3190,413
|
|
20231011,131300,1490420185,3195,3190,3195,3190,439
|
|
20231011,131200,1489019500,3190,3190,3190,3190,15
|
|
20231011,131100,1488971650,3185,3190,3190,3185,2696
|
|
20231011,131000,1480379690,3190,3190,3190,3190,3
|
|
20231011,130900,1480370120,3190,3200,3200,3190,12
|
|
20231011,130800,1480331820,3200,3200,3200,3200,0
|
|
20231011,130700,1480331820,3200,3200,3200,3200,367
|
|
20231011,130600,1479157420,3200,3190,3200,3190,44
|
|
20231011,130500,1479016630,3190,3190,3190,3190,110
|
|
20231011,130400,1478665730,3200,3190,3200,3190,586
|
|
20231011,130300,1476791030,3190,3190,3190,3190,60
|
|
20231011,130200,1476599630,3200,3195,3200,3195,260
|
|
20231011,130100,1475767880,3195,3195,3195,3195,0
|
|
20231011,130000,1475767880,3195,3195,3195,3195,500
|
|
20231011,125900,1474170380,3195,3195,3195,3195,48
|
|
20231011,125800,1474017020,3195,3195,3195,3195,0
|
|
20231011,125700,1474017020,3195,3195,3195,3195,30
|
|
20231011,125600,1473921170,3200,3200,3200,3200,1
|
|
20231011,125500,1473917970,3180,3190,3190,3180,825
|
|
20231011,125400,1471290550,3195,3195,3195,3195,341
|
|
20231011,125300,1470201055,3200,3200,3200,3200,1
|
|
20231011,125200,1470197855,3200,3200,3200,3195,1726
|
|
20231011,125100,1464675155,3200,3200,3200,3195,144
|
|
20231011,125000,1464214605,3195,3195,3195,3195,0
|
|
20231011,124900,1464214605,3195,3200,3200,3195,37
|
|
20231011,124800,1464096215,3200,3200,3200,3200,3
|
|
20231011,124700,1464086615,3200,3195,3200,3195,250
|
|
20231011,124600,1463287660,3195,3200,3205,3195,7398
|
|
20231011,124500,1439617050,3205,3205,3205,3205,1638
|
|
20231011,124400,1434367260,3205,3205,3205,3205,525
|
|
20231011,124300,1432684635,3205,3200,3205,3200,102
|
|
20231011,124200,1432357730,3205,3205,3205,3205,1
|
|
20231011,124100,1432354525,3200,3200,3200,3200,372
|
|
20231011,124000,1431164125,3205,3205,3205,3205,1
|
|
20231011,123900,1431160920,3195,3205,3205,3195,340
|
|
20231011,123800,1430074095,3200,3205,3205,3200,319
|
|
20231011,123700,1429052000,3200,3200,3200,3200,2000
|
|
20231011,123600,1422652000,3200,3195,3200,3195,485
|
|
20231011,123500,1421100080,3195,3195,3195,3195,1
|
|
20231011,123400,1421096885,3195,3195,3195,3195,2
|
|
20231011,123300,1421090495,3200,3200,3200,3185,23
|
|
20231011,123200,1421016925,3200,3200,3200,3200,0
|
|
20231011,123100,1421016925,3200,3195,3200,3195,500
|
|
20231011,123000,1419418545,3195,3185,3195,3185,2159
|
|
20231011,122900,1412533370,3185,3190,3190,3185,201
|
|
20231011,122800,1411893180,3190,3185,3190,3185,107
|
|
20231011,122700,1411552380,3190,3190,3190,3190,0
|
|
20231011,122600,1411552380,3190,3190,3190,3185,85
|
|
20231011,122500,1411281605,3185,3185,3190,3185,506
|
|
20231011,122400,1409669990,3180,3180,3180,3180,2051
|
|
20231011,122300,1403147810,3180,3180,3180,3180,677
|
|
20231011,122200,1400994950,3180,3180,3180,3180,394
|
|
20231011,122100,1399742030,3185,3185,3185,3185,31
|
|
20231011,122000,1399643295,3185,3180,3185,3175,1262
|
|
20231011,121900,1395629980,3185,3185,3185,3185,256
|
|
20231011,121800,1394814620,3185,3185,3185,3185,0
|
|
20231011,121700,1394814620,3185,3185,3185,3185,179
|
|
20231011,121600,1394244505,3185,3195,3195,3185,206
|
|
20231011,121500,1393586395,3195,3195,3195,3195,50
|
|
20231011,121400,1393426645,3195,3195,3195,3195,172
|
|
20231011,121300,1392877105,3195,3190,3200,3190,824
|
|
20231011,121200,1390241220,3185,3185,3185,3185,0
|
|
20231011,121100,1390241220,3185,3185,3185,3185,1
|
|
20231011,121000,1390238035,3180,3180,3180,3180,416
|
|
20231011,120900,1388915155,3185,3185,3185,3185,61
|
|
20231011,120800,1388720870,3185,3185,3185,3185,33
|
|
20231011,120700,1388615765,3180,3180,3180,3180,0
|
|
20231011,120600,1388615765,3180,3185,3185,3180,1727
|
|
20231011,120500,1383122110,3185,3185,3185,3185,3440
|
|
20231011,120400,1372165710,3185,3185,3185,3185,1
|
|
20231011,120300,1372162525,3185,3185,3185,3185,1
|
|
20231011,120200,1372159340,3200,3200,3200,3200,1
|
|
20231011,120100,1372156140,3185,3190,3190,3185,250
|
|
20231011,120000,1371359880,3185,3185,3185,3185,117
|
|
20231011,115900,1370987235,3190,3210,3210,3190,86
|
|
20231011,115800,1370712875,3210,3185,3210,3185,4114
|
|
20231011,115700,1357531995,3185,3190,3190,3185,200
|
|
20231011,115600,1356894335,3195,3195,3195,3190,26
|
|
20231011,115500,1356811275,3195,3195,3195,3195,0
|
|
20231011,115400,1356811275,3195,3195,3195,3195,4
|
|
20231011,115300,1356798495,3190,3190,3190,3190,0
|
|
20231011,115200,1356798495,3190,3190,3190,3190,1
|
|
20231011,115100,1356795305,3190,3190,3190,3190,0
|
|
20231011,115000,1356795305,3190,3200,3200,3190,59
|
|
20231011,114900,1356607005,3200,3195,3200,3195,1238
|
|
20231011,114800,1352651405,3195,3195,3195,3195,0
|
|
20231011,114700,1352651405,3195,3195,3195,3195,5
|
|
20231011,114600,1352635430,3195,3195,3195,3195,0
|
|
20231011,114500,1352635430,3195,3195,3195,3195,74
|
|
20231011,114400,1352399000,3195,3195,3195,3195,10
|
|
20231011,114300,1352367050,3190,3195,3195,3190,39
|
|
20231011,114200,1352242450,3195,3195,3195,3195,1
|
|
20231011,114100,1352239255,3200,3200,3200,3195,3
|
|
20231011,114000,1352229660,3200,3200,3205,3200,34
|
|
20231011,113900,1352120850,3205,3195,3205,3195,173
|
|
20231011,113800,1351567235,3200,3200,3205,3200,6
|
|
20231011,113700,1351548030,3200,3200,3200,3200,0
|
|
20231011,113600,1351548030,3200,3205,3205,3200,17
|
|
20231011,113500,1351493625,3210,3210,3210,3210,1
|
|
20231011,113400,1351490415,3200,3205,3210,3180,704
|
|
20231011,113300,1349249740,3205,3205,3210,3195,81
|
|
20231011,113200,1348990545,3180,3195,3195,3180,1200
|
|
20231011,113100,1345167835,3195,3200,3205,3195,8
|
|
20231011,113000,1345142225,3210,3210,3210,3200,1914
|
|
20231011,112900,1339011280,3200,3215,3215,3200,381
|
|
20231011,112800,1337791950,3215,3215,3215,3195,11
|
|
20231011,112700,1337756615,3215,3200,3215,3200,176
|
|
20231011,112600,1337192920,3200,3215,3215,3190,667
|
|
20231011,112500,1335059545,3200,3200,3200,3200,197
|
|
20231011,112400,1334429145,3200,3200,3200,3200,50
|
|
20231011,112300,1334269145,3215,3210,3215,3210,361
|
|
20231011,112200,1333110280,3210,3210,3210,3210,100
|
|
20231011,112100,1332789280,3200,3200,3200,3200,0
|
|
20231011,112000,1332789280,3200,3200,3200,3200,0
|
|
20231011,111900,1332789280,3200,3200,3200,3200,99
|
|
20231011,111800,1332472480,3200,3200,3200,3200,51
|
|
20231011,111700,1332309280,3210,3210,3210,3210,24
|
|
20231011,111600,1332232240,3215,3215,3215,3215,0
|
|
20231011,111500,1332232240,3215,3200,3215,3200,138
|
|
20231011,111400,1331789155,3220,3220,3220,3220,100
|
|
20231011,111300,1331467155,3200,3210,3210,3200,971
|
|
20231011,111200,1328358755,3200,3215,3220,3200,4191
|
|
20231011,111100,1314882680,3205,3210,3210,3205,1138
|
|
20231011,111000,1311230390,3210,3210,3210,3205,613
|
|
20231011,110900,1309263165,3210,3215,3215,3210,892
|
|
20231011,110800,1306395410,3215,3215,3215,3215,317
|
|
20231011,110700,1305376255,3215,3215,3215,3210,1610
|
|
20231011,110600,1300200130,3205,3205,3205,3205,522
|
|
20231011,110500,1298527120,3205,3205,3205,3205,0
|
|
20231011,110400,1298527120,3205,3215,3215,3205,1272
|
|
20231011,110300,1294446610,3220,3220,3220,3220,1
|
|
20231011,110200,1294443390,3220,3210,3220,3210,2279
|
|
20231011,110100,1287115310,3210,3200,3210,3200,3111
|
|
20231011,110000,1277141370,3190,3190,3190,3190,4492
|
|
20231011,105900,1262811890,3195,3185,3195,3180,5131
|
|
20231011,105800,1246483665,3195,3195,3195,3195,211
|
|
20231011,105700,1245809520,3200,3200,3205,3200,201
|
|
20231011,105600,1245166315,3205,3205,3205,3205,0
|
|
20231011,105500,1245166315,3205,3210,3210,3205,1599
|
|
20231011,105400,1240041470,3205,3200,3205,3200,4727
|
|
20231011,105300,1224902105,3200,3190,3200,3190,265
|
|
20231011,105200,1224056105,3200,3200,3200,3200,170
|
|
20231011,105100,1223512105,3200,3190,3200,3185,1189
|
|
20231011,105000,1219722240,3190,3190,3190,3190,465
|
|
20231011,104900,1218238890,3190,3190,3190,3190,917
|
|
20231011,104800,1215313660,3190,3195,3195,3190,158
|
|
20231011,104700,1214809450,3195,3200,3200,3195,152
|
|
20231011,104600,1214323800,3205,3195,3205,3195,208
|
|
20231011,104500,1213659160,3205,3200,3205,3190,8326
|
|
20231011,104400,1187070950,3190,3190,3200,3190,665
|
|
20231011,104300,1184949400,3200,3195,3200,3195,2523
|
|
20231011,104200,1176885915,3195,3200,3200,3195,921
|
|
20231011,104100,1173942630,3200,3195,3200,3195,1418
|
|
20231011,104000,1169410620,3200,3195,3200,3195,2705
|
|
20231011,103900,1160765620,3200,3200,3200,3200,18
|
|
20231011,103800,1160708020,3195,3200,3200,3195,545
|
|
20231011,103700,1158966280,3200,3200,3200,3195,994
|
|
20231011,103600,1155787980,3200,3200,3200,3200,21
|
|
20231011,103500,1155720780,3200,3210,3210,3200,2400
|
|
20231011,103400,1148025450,3210,3200,3210,3200,2252
|
|
20231011,103300,1140802035,3210,3195,3210,3195,857
|
|
20231011,103200,1138056290,3210,3210,3215,3210,1588
|
|
20231011,103100,1132958515,3210,3210,3210,3175,4285
|
|
20231011,103000,1119289285,3210,3210,3210,3200,765
|
|
20231011,102900,1116833655,3210,3215,3215,3210,519
|
|
20231011,102800,1115165765,3215,3220,3220,3200,736
|
|
20231011,102700,1112806550,3215,3205,3215,3205,5700
|
|
20231011,102600,1094506140,3205,3195,3205,3195,403
|
|
20231011,102500,1093218525,3200,3205,3205,3200,946
|
|
20231011,102400,1090190595,3210,3205,3210,3200,2239
|
|
20231011,102300,1083014830,3200,3175,3200,3175,1672
|
|
20231011,102200,1077673880,3175,3180,3180,3175,1719
|
|
20231011,102100,1072207960,3180,3175,3180,3175,449
|
|
20231011,102000,1070782345,3175,3175,3175,3170,1050
|
|
20231011,101900,1067450095,3175,3175,3175,3175,954
|
|
20231011,101800,1064421145,3180,3180,3180,3175,1142
|
|
20231011,101700,1060793635,3185,3185,3185,3180,777
|
|
20231011,101600,1058320775,3180,3190,3190,3180,1358
|
|
20231011,101500,1054000980,3190,3190,3195,3190,812
|
|
20231011,101400,1051410695,3185,3195,3195,3185,227
|
|
20231011,101300,1050686515,3190,3210,3210,3190,19
|
|
20231011,101200,1050625705,3210,3190,3210,3190,1911
|
|
20231011,101100,1044527680,3190,3200,3200,3190,552
|
|
20231011,101000,1042761290,3210,3200,3210,3200,379
|
|
20231011,100900,1041546545,3200,3210,3220,3200,1299
|
|
20231011,100800,1037381740,3220,3215,3220,3210,3512
|
|
20231011,100700,1026104690,3215,3230,3230,3215,7298
|
|
20231011,100600,1002554685,3230,3245,3245,3230,3248
|
|
20231011,100500,992052270,3245,3210,3245,3210,31290
|
|
20231011,100400,891162245,3195,3190,3210,3180,8883
|
|
20231011,100300,862744875,3190,3180,3190,3175,1936
|
|
20231011,100200,856579015,3185,3185,3185,3185,341
|
|
20231011,100100,855492930,3190,3180,3190,3180,1443
|
|
20231011,100000,850903790,3180,3185,3185,3180,1044
|
|
20231011,095900,847582000,3185,3200,3200,3185,215
|
|
20231011,095800,846897070,3195,3200,3200,3190,853
|
|
20231011,095700,844171490,3200,3200,3200,3195,1191
|
|
20231011,095600,840364110,3200,3195,3200,3195,1023
|
|
20231011,095500,837095620,3195,3195,3195,3195,306
|
|
20231011,095400,836117950,3195,3190,3195,3180,972
|
|
20231011,095300,833020655,3195,3185,3195,3185,68
|
|
20231011,095200,832803945,3195,3195,3195,3195,3
|
|
20231011,095100,832794360,3195,3195,3195,3180,3212
|
|
20231011,095000,822565130,3185,3190,3195,3185,815
|
|
20231011,094900,819968245,3190,3195,3195,3185,226
|
|
20231011,094800,819247570,3195,3185,3200,3185,795
|
|
20231011,094700,816712005,3185,3195,3195,3185,464
|
|
20231011,094600,815233190,3200,3195,3200,3190,217
|
|
20231011,094500,814539875,3195,3200,3200,3195,361
|
|
20231011,094400,813386465,3195,3200,3200,3190,598
|
|
20231011,094300,811472880,3200,3200,3210,3200,933
|
|
20231011,094200,808483420,3200,3210,3210,3185,269
|
|
20231011,094100,807623605,3185,3195,3215,3185,9796
|
|
20231011,094000,776247030,3190,3195,3195,3190,1592
|
|
20231011,093900,771165165,3195,3205,3210,3195,2049
|
|
20231011,093800,764603190,3210,3210,3210,3205,1736
|
|
20231011,093700,759031130,3210,3210,3215,3210,2437
|
|
20231011,093600,751207795,3215,3210,3215,3200,2368
|
|
20231011,093500,743605915,3200,3210,3215,3200,2714
|
|
20231011,093400,734909140,3210,3190,3210,3190,3030
|
|
20231011,093300,725236480,3190,3200,3200,3190,502
|
|
20231011,093200,723633765,3190,3200,3200,3190,644
|
|
20231011,093100,721576965,3200,3225,3230,3200,7514
|
|
20231011,093000,697421010,3220,3225,3230,3210,16561
|
|
20231011,092900,644092050,3225,3190,3235,3190,33982
|
|
20231011,092800,535223525,3185,3165,3185,3165,10327
|
|
20231011,092700,502360020,3165,3165,3175,3165,4474
|
|
20231011,092600,488180650,3165,3165,3165,3150,3565
|
|
20231011,092500,476917540,3165,3165,3165,3165,120
|
|
20231011,092400,476537740,3160,3185,3185,3160,3885
|
|
20231011,092300,464215265,3185,3170,3185,3170,6589
|
|
20231011,092200,443280460,3170,3175,3175,3170,3303
|
|
20231011,092100,432793785,3175,3180,3190,3175,7586
|
|
20231011,092000,408671485,3175,3175,3175,3165,3503
|
|
20231011,091900,397555570,3175,3185,3185,3170,6574
|
|
20231011,091800,376661045,3185,3160,3190,3160,10180
|
|
20231011,091700,344323820,3170,3170,3175,3160,5270
|
|
20231011,091600,327623720,3170,3155,3180,3150,26898
|
|
20231011,091500,242490620,3150,3130,3155,3130,10200
|
|
20231011,091400,210392600,3130,3135,3135,3130,1528
|
|
20231011,091300,205607320,3135,3130,3135,3115,4085
|
|
20231011,091200,192820065,3130,3135,3135,3130,1706
|
|
20231011,091100,187477005,3140,3145,3145,3130,2165
|
|
20231011,091000,180689815,3145,3135,3160,3135,8026
|
|
20231011,090900,155441420,3135,3120,3135,3110,7640
|
|
20231011,090800,131525065,3115,3120,3135,3105,835
|
|
20231011,090700,128911975,3125,3130,3130,3120,1153
|
|
20231011,090600,125303215,3110,3100,3125,3060,7006
|
|
20231011,090500,103558275,3090,3125,3130,3090,5274
|
|
20231011,090400,87136100,3130,3115,3130,3110,4775
|
|
20231011,090300,72229305,3110,3120,3125,3105,2611
|
|
20231011,090200,64089175,3100,3120,3140,3100,3007
|
|
20231011,090100,54732860,3135,3065,3150,3065,8079
|
|
20231011,090000,29564735,3060,3100,3100,3060,9554
|