648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,194500,1809904270,10550,10550,10550,10550,3413
|
|
20231107,194400,1809904270,10550,10550,10550,10550,0
|
|
20231107,194300,1809904270,10550,10550,10550,10550,0
|
|
20231107,194200,1809904270,10550,10550,10550,10550,0
|
|
20231107,194100,1809904270,10550,10550,10550,10550,0
|
|
20231107,194000,1809904270,10550,10550,10550,10550,0
|
|
20231107,193900,1809904270,10550,10550,10550,10550,0
|
|
20231107,193800,1809904270,10550,10550,10550,10550,0
|
|
20231107,193700,1809904270,10550,10550,10550,10550,0
|
|
20231107,193600,1809904270,10550,10550,10550,10550,0
|
|
20231107,193500,1809904270,10550,10550,10550,10550,0
|
|
20231107,193400,1809904270,10550,10550,10550,10550,0
|
|
20231107,193300,1809904270,10550,10550,10550,10550,0
|
|
20231107,193200,1809904270,10550,10550,10550,10550,0
|
|
20231107,193100,1809904270,10550,10550,10550,10550,0
|
|
20231107,193000,1809904270,10550,10550,10550,10550,0
|
|
20231107,192900,1809904270,10550,10550,10550,10550,0
|
|
20231107,192800,1809904270,10550,10550,10550,10550,0
|
|
20231107,192700,1809904270,10550,10550,10550,10550,0
|
|
20231107,192600,1809904270,10550,10550,10550,10550,0
|
|
20231107,192500,1809904270,10550,10550,10550,10550,0
|
|
20231107,192400,1809904270,10550,10550,10550,10550,0
|
|
20231107,192300,1809904270,10550,10550,10550,10550,0
|
|
20231107,192200,1809904270,10550,10550,10550,10550,0
|
|
20231107,192100,1809904270,10550,10550,10550,10550,0
|
|
20231107,192000,1809904270,10550,10550,10550,10550,0
|
|
20231107,191900,1809904270,10550,10550,10550,10550,0
|
|
20231107,191800,1809904270,10550,10550,10550,10550,0
|
|
20231107,191700,1809904270,10550,10550,10550,10550,0
|
|
20231107,191600,1809904270,10550,10550,10550,10550,0
|
|
20231107,191500,1809904270,10550,10550,10550,10550,3413
|
|
20231107,191400,1809904270,10550,10550,10550,10550,0
|
|
20231107,191300,1809904270,10550,10550,10550,10550,0
|
|
20231107,191200,1809904270,10550,10550,10550,10550,0
|
|
20231107,191100,1809904270,10550,10550,10550,10550,0
|
|
20231107,191000,1809904270,10550,10550,10550,10550,0
|
|
20231107,190900,1809904270,10550,10550,10550,10550,0
|
|
20231107,190800,1809904270,10550,10550,10550,10550,0
|
|
20231107,190700,1809904270,10550,10550,10550,10550,0
|
|
20231107,190600,1809904270,10550,10550,10550,10550,0
|
|
20231107,190500,1809904270,10550,10550,10550,10550,0
|
|
20231107,190400,1809904270,10550,10550,10550,10550,0
|
|
20231107,190300,1809904270,10550,10550,10550,10550,0
|
|
20231107,190200,1809904270,10550,10550,10550,10550,0
|
|
20231107,190100,1809904270,10550,10550,10550,10550,0
|
|
20231107,190000,1809904270,10550,10550,10550,10550,0
|
|
20231107,185900,1809904270,10550,10550,10550,10550,0
|
|
20231107,185800,1809904270,10550,10550,10550,10550,0
|
|
20231107,185700,1809904270,10550,10550,10550,10550,0
|
|
20231107,185600,1809904270,10550,10550,10550,10550,0
|
|
20231107,185500,1809904270,10550,10550,10550,10550,0
|
|
20231107,185400,1809904270,10550,10550,10550,10550,0
|
|
20231107,185300,1809904270,10550,10550,10550,10550,0
|
|
20231107,185200,1809904270,10550,10550,10550,10550,0
|
|
20231107,185100,1809904270,10550,10550,10550,10550,0
|
|
20231107,185000,1809904270,10550,10550,10550,10550,0
|
|
20231107,184900,1809904270,10550,10550,10550,10550,0
|
|
20231107,184800,1809904270,10550,10550,10550,10550,0
|
|
20231107,184700,1809904270,10550,10550,10550,10550,0
|
|
20231107,184600,1809904270,10550,10550,10550,10550,0
|
|
20231107,184500,1809904270,10550,10550,10550,10550,3413
|
|
20231107,184400,1809904270,10550,10550,10550,10550,0
|
|
20231107,184300,1809904270,10550,10550,10550,10550,0
|
|
20231107,184200,1809904270,10550,10550,10550,10550,0
|
|
20231107,184100,1809904270,10550,10550,10550,10550,0
|
|
20231107,184000,1809904270,10550,10550,10550,10550,0
|
|
20231107,183900,1809904270,10550,10550,10550,10550,0
|
|
20231107,183800,1809904270,10550,10550,10550,10550,0
|
|
20231107,183700,1809904270,10550,10550,10550,10550,0
|
|
20231107,183600,1809904270,10550,10550,10550,10550,0
|
|
20231107,183500,1809904270,10550,10550,10550,10550,0
|
|
20231107,183400,1809904270,10550,10550,10550,10550,0
|
|
20231107,183300,1809904270,10550,10550,10550,10550,0
|
|
20231107,183200,1809904270,10550,10550,10550,10550,0
|
|
20231107,183100,1809904270,10550,10550,10550,10550,0
|
|
20231107,183000,1809904270,10550,10550,10550,10550,0
|
|
20231107,182900,1809904270,10550,10550,10550,10550,0
|
|
20231107,182800,1809904270,10550,10550,10550,10550,0
|
|
20231107,182700,1809904270,10550,10550,10550,10550,0
|
|
20231107,182600,1809904270,10550,10550,10550,10550,0
|
|
20231107,182500,1809904270,10550,10550,10550,10550,0
|
|
20231107,182400,1809904270,10550,10550,10550,10550,0
|
|
20231107,182300,1809904270,10550,10550,10550,10550,0
|
|
20231107,182200,1809904270,10550,10550,10550,10550,0
|
|
20231107,182100,1809904270,10550,10550,10550,10550,0
|
|
20231107,182000,1809904270,10550,10550,10550,10550,0
|
|
20231107,181900,1809904270,10550,10550,10550,10550,0
|
|
20231107,181800,1809904270,10550,10550,10550,10550,0
|
|
20231107,181700,1809904270,10550,10550,10550,10550,0
|
|
20231107,181600,1809904270,10550,10550,10550,10550,0
|
|
20231107,181500,1809904270,10550,10550,10550,10550,3413
|
|
20231107,181400,1809904270,10550,10550,10550,10550,0
|
|
20231107,181300,1809904270,10550,10550,10550,10550,0
|
|
20231107,181200,1809904270,10550,10550,10550,10550,0
|
|
20231107,181100,1809904270,10550,10550,10550,10550,0
|
|
20231107,181000,1809904270,10550,10550,10550,10550,0
|
|
20231107,180900,1809904270,10550,10550,10550,10550,0
|
|
20231107,180800,1809904270,10550,10550,10550,10550,0
|
|
20231107,180700,1809904270,10550,10550,10550,10550,0
|
|
20231107,180600,1809904270,10550,10550,10550,10550,0
|
|
20231107,180500,1809904270,10550,10550,10550,10550,0
|
|
20231107,180400,1809904270,10550,10550,10550,10550,0
|
|
20231107,180300,1809904270,10550,10550,10550,10550,0
|
|
20231107,180200,1809904270,10550,10550,10550,10550,0
|
|
20231107,180100,1809904270,10550,10550,10550,10550,0
|
|
20231107,180000,1809904270,10550,10550,10550,10550,0
|
|
20231107,175900,1809904270,10550,10550,10550,10550,0
|
|
20231107,175800,1809904270,10550,10550,10550,10550,0
|
|
20231107,175700,1809904270,10550,10550,10550,10550,0
|
|
20231107,175600,1809904270,10550,10550,10550,10550,0
|
|
20231107,175500,1809904270,10550,10550,10550,10550,0
|
|
20231107,175400,1809904270,10550,10550,10550,10550,0
|
|
20231107,175300,1809904270,10550,10550,10550,10550,0
|
|
20231107,175200,1809904270,10550,10550,10550,10550,0
|
|
20231107,175100,1809904270,10550,10550,10550,10550,0
|
|
20231107,175000,1809904270,10550,10550,10550,10550,0
|
|
20231107,174900,1809904270,10550,10550,10550,10550,0
|
|
20231107,174800,1809904270,10550,10550,10550,10550,0
|
|
20231107,174700,1809904270,10550,10550,10550,10550,0
|
|
20231107,174600,1809904270,10550,10550,10550,10550,0
|
|
20231107,174500,1809904270,10550,10550,10550,10550,3413
|
|
20231107,174400,1809904270,10550,10550,10550,10550,0
|
|
20231107,174300,1809904270,10550,10550,10550,10550,0
|
|
20231107,174200,1809904270,10550,10550,10550,10550,0
|
|
20231107,174100,1809904270,10550,10550,10550,10550,0
|
|
20231107,174000,1809904270,10550,10550,10550,10550,0
|
|
20231107,173900,1809904270,10550,10550,10550,10550,0
|
|
20231107,173800,1809904270,10550,10550,10550,10550,0
|
|
20231107,173700,1809904270,10550,10550,10550,10550,0
|
|
20231107,173600,1809904270,10550,10550,10550,10550,0
|
|
20231107,173500,1809904270,10550,10550,10550,10550,0
|
|
20231107,173400,1809904270,10550,10550,10550,10550,0
|
|
20231107,173300,1809904270,10550,10550,10550,10550,0
|
|
20231107,173200,1809904270,10550,10550,10550,10550,0
|
|
20231107,173100,1809904270,10550,10550,10550,10550,0
|
|
20231107,173000,1809904270,10550,10550,10550,10550,0
|
|
20231107,172900,1809904270,10550,10550,10550,10550,0
|
|
20231107,172800,1809904270,10550,10550,10550,10550,0
|
|
20231107,172700,1809904270,10550,10550,10550,10550,0
|
|
20231107,172600,1809904270,10550,10550,10550,10550,0
|
|
20231107,172500,1809904270,10550,10550,10550,10550,0
|
|
20231107,172400,1809904270,10550,10550,10550,10550,0
|
|
20231107,172300,1809904270,10550,10550,10550,10550,0
|
|
20231107,172200,1809904270,10550,10550,10550,10550,0
|
|
20231107,172100,1809904270,10550,10550,10550,10550,0
|
|
20231107,172000,1809904270,10550,10550,10550,10550,0
|
|
20231107,171900,1809904270,10550,10550,10550,10550,0
|
|
20231107,171800,1809904270,10550,10550,10550,10550,0
|
|
20231107,171700,1809904270,10550,10550,10550,10550,0
|
|
20231107,171600,1809904270,10550,10550,10550,10550,0
|
|
20231107,171500,1809904270,10550,10550,10550,10550,3413
|
|
20231107,171400,1809904270,10550,10550,10550,10550,0
|
|
20231107,171300,1809904270,10550,10550,10550,10550,0
|
|
20231107,171200,1809904270,10550,10550,10550,10550,0
|
|
20231107,171100,1809904270,10550,10550,10550,10550,0
|
|
20231107,171000,1809904270,10550,10550,10550,10550,0
|
|
20231107,170900,1809904270,10550,10550,10550,10550,0
|
|
20231107,170800,1809904270,10550,10550,10550,10550,0
|
|
20231107,170700,1809904270,10550,10550,10550,10550,0
|
|
20231107,170600,1809904270,10550,10550,10550,10550,0
|
|
20231107,170500,1809904270,10550,10550,10550,10550,0
|
|
20231107,170400,1809904270,10550,10550,10550,10550,0
|
|
20231107,170300,1809904270,10550,10550,10550,10550,0
|
|
20231107,170200,1809904270,10550,10550,10550,10550,0
|
|
20231107,170100,1809904270,10550,10550,10550,10550,0
|
|
20231107,170000,1809904270,10550,10550,10550,10550,0
|
|
20231107,165900,1809904270,10550,10550,10550,10550,0
|
|
20231107,165800,1809904270,10550,10550,10550,10550,0
|
|
20231107,165700,1809904270,10550,10550,10550,10550,0
|
|
20231107,165600,1809904270,10550,10550,10550,10550,0
|
|
20231107,165500,1809904270,10550,10550,10550,10550,0
|
|
20231107,165400,1809904270,10550,10550,10550,10550,0
|
|
20231107,165300,1809904270,10550,10550,10550,10550,0
|
|
20231107,165200,1809904270,10550,10550,10550,10550,0
|
|
20231107,165100,1809904270,10550,10550,10550,10550,0
|
|
20231107,165000,1809904270,10550,10550,10550,10550,0
|
|
20231107,164900,1809904270,10550,10550,10550,10550,0
|
|
20231107,164800,1809904270,10550,10550,10550,10550,0
|
|
20231107,164700,1809904270,10550,10550,10550,10550,0
|
|
20231107,164600,1809904270,10550,10550,10550,10550,0
|
|
20231107,164500,1809904270,10550,10550,10550,10550,3413
|
|
20231107,164400,1809904270,10550,10550,10550,10550,0
|
|
20231107,164300,1809904270,10550,10550,10550,10550,0
|
|
20231107,164200,1809904270,10550,10550,10550,10550,0
|
|
20231107,164100,1809904270,10550,10550,10550,10550,0
|
|
20231107,164000,1809904270,10550,10550,10550,10550,0
|
|
20231107,163900,1809904270,10550,10550,10550,10550,0
|
|
20231107,163800,1809904270,10550,10550,10550,10550,0
|
|
20231107,163700,1809904270,10550,10550,10550,10550,0
|
|
20231107,163600,1809904270,10550,10550,10550,10550,0
|
|
20231107,163500,1809904270,10550,10550,10550,10550,0
|
|
20231107,163400,1809904270,10550,10550,10550,10550,0
|
|
20231107,163300,1809904270,10550,10550,10550,10550,0
|
|
20231107,163200,1809904270,10550,10550,10550,10550,0
|
|
20231107,163100,1809904270,10550,10550,10550,10550,0
|
|
20231107,163000,1809904270,10550,10550,10550,10550,0
|
|
20231107,162900,1809904270,10550,10550,10550,10550,0
|
|
20231107,162800,1809904270,10550,10550,10550,10550,0
|
|
20231107,162700,1809904270,10550,10550,10550,10550,0
|
|
20231107,162600,1809904270,10550,10550,10550,10550,0
|
|
20231107,162500,1809904270,10550,10550,10550,10550,0
|
|
20231107,162400,1809904270,10550,10550,10550,10550,0
|
|
20231107,162300,1809904270,10550,10550,10550,10550,0
|
|
20231107,162200,1809904270,10550,10550,10550,10550,0
|
|
20231107,162100,1809904270,10550,10550,10550,10550,0
|
|
20231107,162000,1809904270,10550,10550,10550,10550,0
|
|
20231107,161900,1809904270,10550,10550,10550,10550,0
|
|
20231107,161800,1809904270,10550,10550,10550,10550,0
|
|
20231107,161700,1809904270,10550,10550,10550,10550,0
|
|
20231107,161600,1809904270,10550,10550,10550,10550,0
|
|
20231107,161500,1809904270,10550,10550,10550,10550,3413
|
|
20231107,161400,1809904270,10550,10550,10550,10550,0
|
|
20231107,161300,1809904270,10550,10550,10550,10550,0
|
|
20231107,161200,1809904270,10550,10550,10550,10550,0
|
|
20231107,161100,1809904270,10550,10550,10550,10550,0
|
|
20231107,161000,1809904270,10550,10550,10550,10550,0
|
|
20231107,160900,1809904270,10550,10550,10550,10550,0
|
|
20231107,160800,1809904270,10550,10550,10550,10550,0
|
|
20231107,160700,1809904270,10550,10550,10550,10550,0
|
|
20231107,160600,1809904270,10550,10550,10550,10550,0
|
|
20231107,160500,1809904270,10550,10550,10550,10550,0
|
|
20231107,160400,1809904270,10550,10550,10550,10550,0
|
|
20231107,160300,1809904270,10550,10550,10550,10550,0
|
|
20231107,160200,1809904270,10550,10550,10550,10550,0
|
|
20231107,160100,1809904270,10550,10550,10550,10550,0
|
|
20231107,160000,1809904270,10550,10550,10550,10550,0
|
|
20231107,155900,1809904270,10550,10550,10550,10550,0
|
|
20231107,155800,1809904270,10550,10550,10550,10550,0
|
|
20231107,155700,1809904270,10550,10550,10550,10550,0
|
|
20231107,155600,1809904270,10550,10550,10550,10550,0
|
|
20231107,155500,1809904270,10550,10550,10550,10550,0
|
|
20231107,155400,1809904270,10550,10550,10550,10550,0
|
|
20231107,155300,1809904270,10550,10550,10550,10550,0
|
|
20231107,155200,1809904270,10550,10550,10550,10550,0
|
|
20231107,155100,1809904270,10550,10550,10550,10550,0
|
|
20231107,155000,1809904270,10550,10550,10550,10550,0
|
|
20231107,154900,1809904270,10550,10550,10550,10550,0
|
|
20231107,154800,1809904270,10550,10550,10550,10550,0
|
|
20231107,154700,1809904270,10550,10550,10550,10550,0
|
|
20231107,154600,1809904270,10550,10550,10550,10550,0
|
|
20231107,154500,1809904270,10550,10550,10550,10550,3413
|
|
20231107,154400,1809904270,10550,10550,10550,10550,0
|
|
20231107,154300,1809904270,10550,10550,10550,10550,0
|
|
20231107,154200,1809904270,10550,10550,10550,10550,0
|
|
20231107,154100,1809904270,10550,10550,10550,10550,0
|
|
20231107,154000,1809904270,10550,10550,10550,10550,0
|
|
20231107,153900,1809904270,10550,10550,10550,10550,0
|
|
20231107,153800,1809904270,10550,10550,10550,10550,0
|
|
20231107,153700,1809904270,10550,10550,10550,10550,0
|
|
20231107,153600,1809904270,10550,10550,10550,10550,0
|
|
20231107,153500,1809904270,10550,10550,10550,10550,0
|
|
20231107,153400,1809904270,10550,10550,10550,10550,0
|
|
20231107,153300,1809904270,10550,10550,10550,10550,0
|
|
20231107,153200,1809904270,10550,10550,10550,10550,0
|
|
20231107,153100,1809904270,10550,10550,10550,10550,0
|
|
20231107,153000,1809904270,10550,10550,10550,10550,3413
|
|
20231107,152900,1773897120,10580,10580,10580,10580,0
|
|
20231107,152800,1773897120,10580,10580,10580,10580,0
|
|
20231107,152700,1773897120,10580,10580,10580,10580,0
|
|
20231107,152600,1773897120,10580,10580,10580,10580,0
|
|
20231107,152500,1773897120,10580,10580,10580,10580,0
|
|
20231107,152400,1773897120,10580,10580,10580,10580,0
|
|
20231107,152300,1773897120,10580,10580,10580,10580,0
|
|
20231107,152200,1773897120,10580,10580,10580,10580,0
|
|
20231107,152100,1773897120,10580,10580,10580,10580,0
|
|
20231107,152000,1773897120,10580,10580,10580,10580,0
|
|
20231107,151900,1773897120,10580,10580,10580,10570,421
|
|
20231107,151800,1769442950,10580,10590,10590,10580,517
|
|
20231107,151700,1763972960,10570,10580,10590,10570,197
|
|
20231107,151600,1761887740,10600,10600,10600,10600,122
|
|
20231107,151500,1760594540,10600,10570,10600,10570,714
|
|
20231107,151400,1753034990,10580,10570,10580,10570,35
|
|
20231107,151300,1752665020,10570,10570,10570,10570,77
|
|
20231107,151200,1751851130,10570,10560,10570,10560,117
|
|
20231107,151100,1750615240,10560,10550,10560,10550,574
|
|
20231107,151000,1744554150,10550,10560,10560,10550,41
|
|
20231107,150900,1744121590,10560,10560,10560,10560,8
|
|
20231107,150800,1744037110,10560,10560,10560,10560,59
|
|
20231107,150700,1743414070,10560,10570,10570,10560,288
|
|
20231107,150600,1740372770,10560,10550,10570,10550,15
|
|
20231107,150500,1740214390,10550,10570,10570,10550,648
|
|
20231107,150400,1733370870,10570,10570,10570,10570,19
|
|
20231107,150300,1733170040,10580,10580,10580,10580,0
|
|
20231107,150200,1733170040,10580,10580,10580,10580,183
|
|
20231107,150100,1731233900,10580,10580,10590,10580,177
|
|
20231107,150000,1729361220,10580,10570,10580,10570,440
|
|
20231107,145900,1724710390,10570,10570,10570,10570,271
|
|
20231107,145800,1721845920,10580,10580,10580,10580,0
|
|
20231107,145700,1721845920,10580,10560,10580,10560,251
|
|
20231107,145600,1719190380,10560,10560,10560,10560,0
|
|
20231107,145500,1719190380,10560,10570,10570,10560,5
|
|
20231107,145400,1719137570,10580,10580,10580,10580,20
|
|
20231107,145300,1718925970,10580,10580,10580,10580,0
|
|
20231107,145200,1718925970,10580,10550,10580,10550,562
|
|
20231107,145100,1712994850,10540,10540,10540,10540,42
|
|
20231107,145000,1712552170,10550,10550,10550,10550,78
|
|
20231107,144900,1711729270,10550,10550,10550,10550,200
|
|
20231107,144800,1709619270,10550,10540,10550,10540,165
|
|
20231107,144700,1707879170,10550,10560,10560,10550,95
|
|
20231107,144600,1706876910,10550,10550,10550,10550,69
|
|
20231107,144500,1706148960,10570,10570,10570,10570,2
|
|
20231107,144400,1706127820,10570,10570,10570,10570,500
|
|
20231107,144300,1700842820,10570,10570,10570,10570,5
|
|
20231107,144200,1700789970,10570,10570,10570,10570,0
|
|
20231107,144100,1700789970,10570,10570,10570,10570,0
|
|
20231107,144000,1700789970,10570,10570,10570,10570,0
|
|
20231107,143900,1700789970,10570,10570,10570,10570,0
|
|
20231107,143800,1700789970,10570,10550,10570,10550,590
|
|
20231107,143700,1694562320,10530,10530,10530,10530,65
|
|
20231107,143600,1693877870,10540,10540,10540,10540,0
|
|
20231107,143500,1693877870,10540,10530,10540,10530,223
|
|
20231107,143400,1691529660,10540,10530,10540,10530,9
|
|
20231107,143300,1691434810,10530,10540,10540,10530,811
|
|
20231107,143200,1682894930,10550,10530,10550,10530,23
|
|
20231107,143100,1682652580,10530,10540,10540,10530,215
|
|
20231107,143000,1680386860,10540,10550,10550,10540,608
|
|
20231107,142900,1673978500,10560,10560,10560,10560,1
|
|
20231107,142800,1673967940,10540,10540,10540,10530,634
|
|
20231107,142700,1667287910,10550,10550,10550,10540,51
|
|
20231107,142600,1666750230,10550,10550,10550,10550,79
|
|
20231107,142500,1665916780,10550,10550,10550,10550,321
|
|
20231107,142400,1662530230,10550,10560,10560,10550,2
|
|
20231107,142300,1662509120,10550,10550,10550,10550,0
|
|
20231107,142200,1662509120,10550,10550,10550,10550,0
|
|
20231107,142100,1662509120,10550,10540,10550,10540,183
|
|
20231107,142000,1660579420,10540,10570,10570,10540,979
|
|
20231107,141900,1650256490,10570,10590,10590,10570,665
|
|
20231107,141800,1643224430,10590,10590,10590,10590,4
|
|
20231107,141700,1643182070,10590,10590,10590,10590,161
|
|
20231107,141600,1641477080,10580,10580,10580,10580,0
|
|
20231107,141500,1641477080,10580,10580,10580,10580,52
|
|
20231107,141400,1640926920,10590,10580,10590,10580,30
|
|
20231107,141300,1640609320,10580,10590,10590,10580,355
|
|
20231107,141200,1636850020,10590,10590,10590,10590,7
|
|
20231107,141100,1636775890,10600,10590,10600,10590,407
|
|
20231107,141000,1632462200,10570,10570,10570,10570,1
|
|
20231107,140900,1632451630,10610,10560,10610,10560,1407
|
|
20231107,140800,1617538510,10550,10560,10560,10540,334
|
|
20231107,140700,1614013430,10580,10590,10590,10580,99
|
|
20231107,140600,1612965030,10600,10590,10600,10590,85
|
|
20231107,140500,1612064220,10560,10560,10560,10560,88
|
|
20231107,140400,1611134940,10540,10560,10560,10540,17
|
|
20231107,140300,1610955460,10540,10550,10550,10540,564
|
|
20231107,140200,1605005890,10550,10570,10570,10550,798
|
|
20231107,140100,1596581520,10600,10590,10610,10590,1182
|
|
20231107,140000,1584047960,10610,10610,10610,10610,0
|
|
20231107,135900,1584047960,10610,10590,10610,10570,509
|
|
20231107,135800,1578652760,10590,10580,10590,10580,133
|
|
20231107,135700,1577244700,10580,10570,10580,10570,2
|
|
20231107,135600,1577223550,10560,10580,10580,10560,420
|
|
20231107,135500,1572782980,10590,10590,10590,10590,190
|
|
20231107,135400,1570770880,10580,10630,10640,10580,1120
|
|
20231107,135300,1558876040,10640,10610,10640,10610,636
|
|
20231107,135200,1552119790,10610,10570,10610,10570,2014
|
|
20231107,135100,1530828030,10560,10560,10560,10560,405
|
|
20231107,135000,1526551230,10560,10570,10570,10560,112
|
|
20231107,134900,1525367400,10560,10560,10560,10560,3
|
|
20231107,134800,1525335720,10540,10560,10560,10540,51
|
|
20231107,134700,1524797280,10560,10560,10560,10560,2
|
|
20231107,134600,1524776160,10520,10520,10520,10520,0
|
|
20231107,134500,1524776160,10520,10550,10550,10520,1000
|
|
20231107,134400,1514232240,10550,10560,10560,10550,12
|
|
20231107,134300,1514105630,10550,10570,10570,10550,26
|
|
20231107,134200,1513831300,10550,10550,10570,10550,171
|
|
20231107,134100,1512027230,10550,10550,10550,10550,24
|
|
20231107,134000,1511774030,10550,10530,10550,10530,95
|
|
20231107,133900,1510772880,10530,10530,10530,10520,47
|
|
20231107,133800,1510278230,10540,10540,10540,10540,193
|
|
20231107,133700,1508244010,10550,10550,10550,10550,1
|
|
20231107,133600,1508233460,10550,10550,10550,10550,114
|
|
20231107,133500,1507030760,10550,10540,10550,10540,154
|
|
20231107,133400,1505406830,10560,10560,10560,10560,140
|
|
20231107,133300,1503928430,10560,10550,10560,10550,200
|
|
20231107,133200,1501816450,10550,10530,10550,10530,700
|
|
20231107,133100,1494444130,10530,10530,10530,10530,9
|
|
20231107,133000,1494349360,10530,10530,10530,10530,60
|
|
20231107,132900,1493717560,10540,10540,10540,10540,0
|
|
20231107,132800,1493717560,10540,10540,10540,10540,60
|
|
20231107,132700,1493085160,10530,10530,10530,10530,0
|
|
20231107,132600,1493085160,10530,10530,10530,10530,300
|
|
20231107,132500,1489926160,10550,10550,10550,10550,1
|
|
20231107,132400,1489915610,10550,10550,10550,10550,0
|
|
20231107,132300,1489915610,10550,10550,10550,10550,0
|
|
20231107,132200,1489915610,10550,10550,10550,10550,189
|
|
20231107,132100,1487921660,10550,10550,10550,10550,28
|
|
20231107,132000,1487626260,10530,10520,10530,10520,145
|
|
20231107,131900,1486099650,10530,10530,10530,10530,2
|
|
20231107,131800,1486078590,10530,10530,10530,10530,6
|
|
20231107,131700,1486015410,10530,10510,10530,10510,644
|
|
20231107,131600,1479243840,10500,10510,10510,10500,500
|
|
20231107,131500,1473991540,10520,10520,10520,10520,52
|
|
20231107,131400,1473444500,10510,10510,10510,10510,340
|
|
20231107,131300,1469871100,10520,10520,10520,10510,454
|
|
20231107,131200,1465098540,10530,10530,10530,10530,106
|
|
20231107,131100,1463982360,10530,10530,10530,10530,41
|
|
20231107,131000,1463550630,10530,10530,10530,10530,20
|
|
20231107,130900,1463340030,10530,10530,10530,10530,0
|
|
20231107,130800,1463340030,10530,10550,10630,10530,1478
|
|
20231107,130700,1447720000,10540,10530,10540,10530,2
|
|
20231107,130600,1447698930,10520,10520,10520,10520,401
|
|
20231107,130500,1443480410,10530,10530,10530,10530,129
|
|
20231107,130400,1442122040,10520,10520,10520,10520,0
|
|
20231107,130300,1442122040,10520,10520,10520,10520,893
|
|
20231107,130200,1432727680,10540,10540,10540,10540,2
|
|
20231107,130100,1432706600,10540,10540,10540,10540,5
|
|
20231107,130000,1432653900,10550,10530,10550,10530,95
|
|
20231107,125900,1431652510,10520,10510,10520,10510,229
|
|
20231107,125800,1429245430,10530,10530,10530,10530,0
|
|
20231107,125700,1429245430,10530,10530,10530,10530,0
|
|
20231107,125600,1429245430,10530,10520,10530,10510,204
|
|
20231107,125500,1427099870,10530,10530,10530,10530,111
|
|
20231107,125400,1425931040,10530,10530,10530,10530,3
|
|
20231107,125300,1425899450,10530,10520,10530,10520,34
|
|
20231107,125200,1425541750,10520,10520,10520,10520,16
|
|
20231107,125100,1425373430,10540,10520,10540,10520,95
|
|
20231107,125000,1424372930,10510,10510,10510,10510,0
|
|
20231107,124900,1424372930,10510,10510,10510,10510,1
|
|
20231107,124800,1424362420,10510,10510,10510,10510,194
|
|
20231107,124700,1422323480,10510,10530,10530,10510,805
|
|
20231107,124600,1413861640,10550,10550,10550,10550,0
|
|
20231107,124500,1413861640,10550,10530,10560,10520,529
|
|
20231107,124400,1408279220,10530,10530,10530,10530,151
|
|
20231107,124300,1406689190,10540,10530,10540,10530,43
|
|
20231107,124200,1406236160,10520,10520,10530,10510,193
|
|
20231107,124100,1404207360,10530,10540,10540,10520,118
|
|
20231107,124000,1402965250,10540,10550,10550,10540,244
|
|
20231107,123900,1400392480,10540,10570,10570,10540,181
|
|
20231107,123800,1398484700,10570,10570,10590,10570,961
|
|
20231107,123700,1388312310,10570,10550,10570,10540,334
|
|
20231107,123600,1384787450,10550,10600,10600,10550,993
|
|
20231107,123500,1374280870,10610,10600,10610,10590,1511
|
|
20231107,123400,1358255850,10600,10510,10600,10510,760
|
|
20231107,123300,1350220840,10490,10500,10500,10490,160
|
|
20231107,123200,1348542340,10500,10490,10500,10490,93
|
|
20231107,123100,1347565850,10490,10480,10490,10480,22
|
|
20231107,123000,1347335090,10480,10480,10480,10480,6
|
|
20231107,122900,1347272210,10480,10480,10480,10480,7
|
|
20231107,122800,1347198850,10480,10480,10480,10480,160
|
|
20231107,122700,1345522050,10480,10480,10480,10480,13
|
|
20231107,122600,1345385810,10480,10480,10480,10480,328
|
|
20231107,122500,1341948370,10490,10480,10490,10480,30
|
|
20231107,122400,1341633750,10480,10480,10480,10480,9
|
|
20231107,122300,1341539430,10480,10470,10480,10470,213
|
|
20231107,122200,1339307750,10470,10470,10470,10470,43
|
|
20231107,122100,1338857540,10470,10470,10470,10470,374
|
|
20231107,122000,1334941760,10480,10470,10480,10470,212
|
|
20231107,121900,1332722020,10480,10490,10490,10480,23
|
|
20231107,121800,1332480850,10490,10490,10490,10490,1
|
|
20231107,121700,1332470360,10470,10460,10470,10460,478
|
|
20231107,121600,1327469090,10460,10460,10460,10460,240
|
|
20231107,121500,1324958690,10460,10470,10470,10460,439
|
|
20231107,121400,1320365560,10470,10470,10470,10460,2430
|
|
20231107,121300,1294925280,10470,10480,10480,10470,487
|
|
20231107,121200,1289822290,10480,10490,10490,10470,2484
|
|
20231107,121100,1263803840,10480,10480,10480,10480,710
|
|
20231107,121000,1256363040,10480,10480,10480,10480,55
|
|
20231107,120900,1255786640,10480,10480,10480,10480,40
|
|
20231107,120800,1255367440,10490,10490,10490,10490,11
|
|
20231107,120700,1255252050,10490,10490,10490,10490,1053
|
|
20231107,120600,1244206080,10500,10500,10510,10490,128
|
|
20231107,120500,1242862180,10500,10500,10500,10500,168
|
|
20231107,120400,1241098180,10500,10510,10510,10500,26
|
|
20231107,120300,1240825010,10510,10510,10510,10510,320
|
|
20231107,120200,1237461810,10510,10520,10520,10510,219
|
|
20231107,120100,1235160060,10520,10520,10520,10510,1242
|
|
20231107,120000,1222094230,10540,10540,10540,10540,1
|
|
20231107,115900,1222083690,10540,10540,10540,10540,567
|
|
20231107,115800,1216107510,10540,10540,10540,10540,0
|
|
20231107,115700,1216107510,10540,10550,10550,10540,227
|
|
20231107,115600,1213712670,10570,10570,10570,10570,0
|
|
20231107,115500,1213712670,10570,10560,10570,10560,101
|
|
20231107,115400,1212646100,10570,10560,10570,10560,163
|
|
20231107,115300,1210924810,10560,10570,10570,10560,230
|
|
20231107,115200,1208495000,10560,10560,10560,10560,0
|
|
20231107,115100,1208495000,10560,10560,10560,10560,139
|
|
20231107,115000,1207027160,10560,10570,10570,10560,49
|
|
20231107,114900,1206509520,10570,10570,10570,10570,10
|
|
20231107,114800,1206403820,10570,10570,10570,10560,156
|
|
20231107,114700,1204756140,10570,10560,10570,10560,25
|
|
20231107,114600,1204492080,10550,10530,10550,10530,47
|
|
20231107,114500,1203996600,10540,10530,10540,10530,193
|
|
20231107,114400,1201964300,10530,10530,10530,10530,0
|
|
20231107,114300,1201964300,10530,10540,10540,10530,16
|
|
20231107,114200,1201795670,10540,10540,10540,10540,53
|
|
20231107,114100,1201237050,10540,10540,10540,10540,3
|
|
20231107,114000,1201205430,10560,10560,10560,10560,2
|
|
20231107,113900,1201184310,10560,10560,10560,10560,0
|
|
20231107,113800,1201184310,10560,10510,10560,10500,1496
|
|
20231107,113700,1185434390,10510,10510,10510,10510,53
|
|
20231107,113600,1184877360,10520,10520,10520,10520,2
|
|
20231107,113500,1184856320,10530,10520,10530,10520,11
|
|
20231107,113400,1184740590,10500,10500,10500,10500,100
|
|
20231107,113300,1183690590,10500,10530,10530,10500,122
|
|
20231107,113200,1182409560,10530,10530,10530,10530,195
|
|
20231107,113100,1180356210,10530,10530,10530,10530,0
|
|
20231107,113000,1180356210,10530,10510,10530,10510,53
|
|
20231107,112900,1179798170,10490,10500,10500,10490,656
|
|
20231107,112800,1172910180,10500,10500,10500,10500,10
|
|
20231107,112700,1172805180,10500,10500,10500,10500,90
|
|
20231107,112600,1171860180,10500,10500,10500,10500,11
|
|
20231107,112500,1171744680,10530,10510,10530,10510,201
|
|
20231107,112400,1169632150,10530,10530,10530,10530,1
|
|
20231107,112300,1169621620,10510,10510,10510,10510,1
|
|
20231107,112200,1169611110,10510,10510,10510,10510,1
|
|
20231107,112100,1169600600,10510,10510,10510,10510,100
|
|
20231107,112000,1168549600,10510,10520,10520,10510,365
|
|
20231107,111900,1164713240,10520,10520,10520,10520,33
|
|
20231107,111800,1164366080,10510,10510,10510,10510,1
|
|
20231107,111700,1164355570,10510,10510,10510,10510,0
|
|
20231107,111600,1164355570,10510,10510,10510,10500,56
|
|
20231107,111500,1163767480,10510,10520,10520,10510,151
|
|
20231107,111400,1162179610,10520,10530,10540,10520,367
|
|
20231107,111300,1158315160,10540,10550,10550,10540,539
|
|
20231107,111200,1152632070,10570,10570,10570,10570,23
|
|
20231107,111100,1152388960,10570,10570,10570,10570,1
|
|
20231107,111000,1152378390,10570,10570,10570,10550,512
|
|
20231107,110900,1146973670,10560,10560,10560,10560,114
|
|
20231107,110800,1145769830,10570,10570,10570,10570,217
|
|
20231107,110700,1143476140,10570,10590,10600,10570,217
|
|
20231107,110600,1141178360,10590,10580,10600,10580,149
|
|
20231107,110500,1139599860,10580,10580,10580,10570,52
|
|
20231107,110400,1139049710,10590,10590,10590,10590,0
|
|
20231107,110300,1139049710,10590,10590,10590,10590,795
|
|
20231107,110200,1130630660,10590,10590,10590,10590,1
|
|
20231107,110100,1130620070,10600,10610,10610,10600,155
|
|
20231107,110000,1128976970,10610,10640,10640,10610,112
|
|
20231107,105900,1127785650,10650,10580,10650,10580,400
|
|
20231107,105800,1123536380,10580,10580,10580,10580,0
|
|
20231107,105700,1123536380,10580,10590,10590,10580,65
|
|
20231107,105600,1122848400,10590,10580,10600,10580,82
|
|
20231107,105500,1121979650,10580,10590,10590,10580,8
|
|
20231107,105400,1121894940,10560,10560,10560,10560,0
|
|
20231107,105300,1121894940,10560,10560,10560,10560,0
|
|
20231107,105200,1121894940,10560,10560,10560,10560,84
|
|
20231107,105100,1121007900,10570,10570,10570,10570,70
|
|
20231107,105000,1120268000,10570,10590,10590,10570,4
|
|
20231107,104900,1120225700,10570,10570,10570,10560,153
|
|
20231107,104800,1118609220,10570,10580,10580,10570,273
|
|
20231107,104700,1115722590,10580,10580,10580,10580,205
|
|
20231107,104600,1113553690,10580,10590,10590,10580,102
|
|
20231107,104500,1112473550,10590,10590,10600,10590,227
|
|
20231107,104400,1110069550,10590,10590,10600,10590,153
|
|
20231107,104300,1108448760,10590,10600,10600,10570,1508
|
|
20231107,104200,1092484090,10580,10610,10620,10580,229
|
|
20231107,104100,1090058230,10620,10570,10620,10570,524
|
|
20231107,104000,1084515940,10570,10610,10610,10570,1434
|
|
20231107,103900,1069329960,10610,10610,10620,10600,1715
|
|
20231107,103800,1051131000,10610,10600,10620,10600,410
|
|
20231107,103700,1046782690,10600,10610,10640,10580,2025
|
|
20231107,103600,1025318900,10610,10680,10680,10610,2337
|
|
20231107,103500,1000441190,10710,10560,10710,10560,8978
|
|
20231107,103400,905083300,10550,10540,10550,10540,425
|
|
20231107,103300,900602100,10540,10540,10540,10540,2
|
|
20231107,103200,900581020,10540,10520,10540,10520,457
|
|
20231107,103100,895771670,10530,10520,10530,10520,734
|
|
20231107,103000,888047850,10520,10520,10520,10520,1
|
|
20231107,102900,888037330,10520,10520,10520,10520,0
|
|
20231107,102800,888037330,10520,10520,10520,10520,3
|
|
20231107,102700,888005770,10520,10520,10520,10520,23
|
|
20231107,102600,887763810,10520,10520,10520,10520,2
|
|
20231107,102500,887742770,10520,10490,10520,10490,7
|
|
20231107,102400,887669190,10520,10490,10520,10490,582
|
|
20231107,102300,881561240,10490,10520,10520,10490,223
|
|
20231107,102200,879221720,10500,10500,10500,10500,33
|
|
20231107,102100,878875220,10500,10500,10500,10500,11
|
|
20231107,102000,878759720,10500,10520,10520,10500,30
|
|
20231107,101900,878444520,10520,10500,10520,10500,2
|
|
20231107,101800,878423500,10520,10490,10520,10490,47
|
|
20231107,101700,877930080,10490,10500,10500,10490,60
|
|
20231107,101600,877300320,10520,10500,10520,10500,139
|
|
20231107,101500,875840620,10490,10490,10490,10480,134
|
|
20231107,101400,874435360,10500,10480,10500,10480,273
|
|
20231107,101300,871572820,10480,10480,10480,10480,303
|
|
20231107,101200,868397380,10480,10490,10500,10480,81
|
|
20231107,101100,867548430,10490,10500,10500,10490,977
|
|
20231107,101000,857299640,10500,10510,10510,10500,69
|
|
20231107,100900,856574950,10510,10510,10510,10510,84
|
|
20231107,100800,855692110,10490,10490,10490,10490,0
|
|
20231107,100700,855692110,10490,10500,10500,10490,565
|
|
20231107,100600,849764350,10510,10510,10510,10510,0
|
|
20231107,100500,849764350,10510,10510,10510,10510,0
|
|
20231107,100400,849764350,10510,10510,10510,10510,20
|
|
20231107,100300,849554150,10510,10510,10510,10510,2
|
|
20231107,100200,849533130,10520,10520,10520,10520,33
|
|
20231107,100100,849185970,10520,10510,10520,10510,45
|
|
20231107,100000,848712580,10510,10520,10540,10510,558
|
|
20231107,095900,842842660,10520,10520,10520,10520,3
|
|
20231107,095800,842811100,10520,10540,10540,10520,695
|
|
20231107,095700,835486400,10540,10510,10540,10510,1383
|
|
20231107,095600,820933100,10520,10500,10560,10500,8154
|
|
20231107,095500,735159690,10490,10490,10490,10490,177
|
|
20231107,095400,733302960,10490,10500,10500,10490,696
|
|
20231107,095300,725995360,10500,10500,10500,10500,169
|
|
20231107,095200,724220860,10500,10490,10500,10490,278
|
|
20231107,095100,721303990,10480,10470,10480,10460,175
|
|
20231107,095000,719471360,10470,10460,10470,10460,330
|
|
20231107,094900,716019480,10470,10470,10470,10470,243
|
|
20231107,094800,713475270,10470,10480,10480,10470,539
|
|
20231107,094700,707831930,10470,10470,10470,10460,920
|
|
20231107,094600,698202360,10460,10460,10470,10450,1588
|
|
20231107,094500,681593730,10460,10470,10470,10460,1797
|
|
20231107,094400,662795390,10480,10470,10480,10470,2027
|
|
20231107,094300,641572500,10480,10470,10480,10460,462
|
|
20231107,094200,636736080,10470,10470,10470,10460,1146
|
|
20231107,094100,624745220,10470,10470,10480,10470,1014
|
|
20231107,094000,614128490,10490,10500,10500,10490,204
|
|
20231107,093900,611988490,10500,10470,10500,10460,1585
|
|
20231107,093800,595377400,10460,10460,10460,10460,200
|
|
20231107,093700,593285400,10470,10460,10470,10460,793
|
|
20231107,093600,584990610,10460,10460,10470,10450,4123
|
|
20231107,093500,541874640,10470,10500,10500,10470,2497
|
|
20231107,093400,515715130,10500,10510,10510,10500,356
|
|
20231107,093300,511976750,10500,10490,10540,10490,96
|
|
20231107,093200,510969580,10470,10480,10480,10470,1675
|
|
20231107,093100,493427820,10490,10510,10530,10490,4015
|
|
20231107,093000,451268510,10510,10530,10530,10510,1140
|
|
20231107,092900,439281060,10530,10530,10540,10530,223
|
|
20231107,092800,436931200,10540,10550,10550,10540,198
|
|
20231107,092700,434843840,10540,10550,10560,10540,144
|
|
20231107,092600,433324640,10580,10560,10580,10560,632
|
|
20231107,092500,426648180,10560,10550,10560,10550,37
|
|
20231107,092400,426257800,10550,10530,10550,10530,871
|
|
20231107,092300,417073270,10530,10540,10540,10520,2888
|
|
20231107,092200,386668710,10540,10540,10540,10520,1532
|
|
20231107,092100,370532830,10560,10560,10560,10560,103
|
|
20231107,092000,369445150,10560,10560,10560,10560,184
|
|
20231107,091900,367502110,10560,10560,10560,10560,20
|
|
20231107,091800,367290910,10560,10550,10560,10550,315
|
|
20231107,091700,363966810,10560,10540,10560,10540,357
|
|
20231107,091600,360199250,10570,10530,10570,10520,865
|
|
20231107,091500,351083020,10510,10500,10520,10500,853
|
|
20231107,091400,342120570,10510,10520,10520,10510,217
|
|
20231107,091300,339839530,10530,10530,10530,10520,76
|
|
20231107,091200,339039470,10530,10530,10530,10530,101
|
|
20231107,091100,337975940,10510,10480,10510,10480,1210
|
|
20231107,091000,325271090,10480,10490,10490,10480,476
|
|
20231107,090900,320279120,10490,10530,10530,10490,905
|
|
20231107,090800,310764910,10540,10550,10550,10530,560
|
|
20231107,090700,304861150,10550,10500,10590,10500,1549
|
|
20231107,090600,288539680,10490,10490,10500,10490,1359
|
|
20231107,090500,274277640,10490,10420,10490,10420,1438
|
|
20231107,090400,259261360,10440,10430,10440,10410,1279
|
|
20231107,090300,245937420,10420,10490,10490,10410,6327
|
|
20231107,090200,179908430,10460,10510,10520,10420,7152
|
|
20231107,090100,104976020,10520,10610,10610,10520,4355
|
|
20231107,090000,58933600,10650,10590,10650,10590,4344
|