597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,185400,1887965900,3240,3240,3240,3240,11680
|
|
20231110,185300,1887965900,3240,3240,3240,3240,0
|
|
20231110,185200,1887965900,3240,3240,3240,3240,0
|
|
20231110,185100,1887965900,3240,3240,3240,3240,0
|
|
20231110,185000,1887965900,3240,3240,3240,3240,0
|
|
20231110,184900,1887965900,3240,3240,3240,3240,0
|
|
20231110,184800,1887965900,3240,3240,3240,3240,0
|
|
20231110,184700,1887965900,3240,3240,3240,3240,0
|
|
20231110,184600,1887965900,3240,3240,3240,3240,0
|
|
20231110,184500,1887965900,3240,3240,3240,3240,0
|
|
20231110,184400,1887965900,3240,3240,3240,3240,0
|
|
20231110,184300,1887965900,3240,3240,3240,3240,0
|
|
20231110,184200,1887965900,3240,3240,3240,3240,0
|
|
20231110,184100,1887965900,3240,3240,3240,3240,0
|
|
20231110,184000,1887965900,3240,3240,3240,3240,0
|
|
20231110,183900,1887965900,3240,3240,3240,3240,0
|
|
20231110,183800,1887965900,3240,3240,3240,3240,0
|
|
20231110,183700,1887965900,3240,3240,3240,3240,0
|
|
20231110,183600,1887965900,3240,3240,3240,3240,0
|
|
20231110,183500,1887965900,3240,3240,3240,3240,0
|
|
20231110,183400,1887965900,3240,3240,3240,3240,0
|
|
20231110,183300,1887965900,3240,3240,3240,3240,0
|
|
20231110,183200,1887965900,3240,3240,3240,3240,0
|
|
20231110,183100,1887965900,3240,3240,3240,3240,0
|
|
20231110,183000,1887965900,3240,3240,3240,3240,0
|
|
20231110,182900,1887965900,3240,3240,3240,3240,0
|
|
20231110,182800,1887965900,3240,3240,3240,3240,0
|
|
20231110,182700,1887965900,3240,3240,3240,3240,0
|
|
20231110,182600,1887965900,3240,3240,3240,3240,0
|
|
20231110,182500,1887965900,3240,3240,3240,3240,0
|
|
20231110,182400,1887965900,3240,3240,3240,3240,11680
|
|
20231110,182300,1887965900,3240,3240,3240,3240,0
|
|
20231110,182200,1887965900,3240,3240,3240,3240,0
|
|
20231110,182100,1887965900,3240,3240,3240,3240,0
|
|
20231110,182000,1887965900,3240,3240,3240,3240,0
|
|
20231110,181900,1887965900,3240,3240,3240,3240,0
|
|
20231110,181800,1887965900,3240,3240,3240,3240,0
|
|
20231110,181700,1887965900,3240,3240,3240,3240,0
|
|
20231110,181600,1887965900,3240,3240,3240,3240,0
|
|
20231110,181500,1887965900,3240,3240,3240,3240,0
|
|
20231110,181400,1887965900,3240,3240,3240,3240,0
|
|
20231110,181300,1887965900,3240,3240,3240,3240,0
|
|
20231110,181200,1887965900,3240,3240,3240,3240,0
|
|
20231110,181100,1887965900,3240,3240,3240,3240,0
|
|
20231110,181000,1887965900,3240,3240,3240,3240,0
|
|
20231110,180900,1887965900,3240,3240,3240,3240,0
|
|
20231110,180800,1887965900,3240,3240,3240,3240,0
|
|
20231110,180700,1887965900,3240,3240,3240,3240,0
|
|
20231110,180600,1887965900,3240,3240,3240,3240,0
|
|
20231110,180500,1887965900,3240,3240,3240,3240,0
|
|
20231110,180400,1887965900,3240,3240,3240,3240,0
|
|
20231110,180300,1887965900,3240,3240,3240,3240,0
|
|
20231110,180200,1887965900,3240,3240,3240,3240,0
|
|
20231110,180100,1887965900,3240,3240,3240,3240,0
|
|
20231110,180000,1887965900,3240,3240,3240,3240,0
|
|
20231110,175900,1887965900,3240,3240,3240,3240,0
|
|
20231110,175800,1887965900,3240,3240,3240,3240,0
|
|
20231110,175700,1887965900,3240,3240,3240,3240,0
|
|
20231110,175600,1887965900,3240,3240,3240,3240,0
|
|
20231110,175500,1887965900,3240,3240,3240,3240,0
|
|
20231110,175400,1887965900,3240,3240,3240,3240,11680
|
|
20231110,175300,1887965900,3240,3240,3240,3240,0
|
|
20231110,175200,1887965900,3240,3240,3240,3240,0
|
|
20231110,175100,1887965900,3240,3240,3240,3240,0
|
|
20231110,175000,1887965900,3240,3240,3240,3240,0
|
|
20231110,174900,1887965900,3240,3240,3240,3240,0
|
|
20231110,174800,1887965900,3240,3240,3240,3240,0
|
|
20231110,174700,1887965900,3240,3240,3240,3240,0
|
|
20231110,174600,1887965900,3240,3240,3240,3240,0
|
|
20231110,174500,1887965900,3240,3240,3240,3240,0
|
|
20231110,174400,1887965900,3240,3240,3240,3240,0
|
|
20231110,174300,1887965900,3240,3240,3240,3240,0
|
|
20231110,174200,1887965900,3240,3240,3240,3240,0
|
|
20231110,174100,1887965900,3240,3240,3240,3240,0
|
|
20231110,174000,1887965900,3240,3240,3240,3240,0
|
|
20231110,173900,1887965900,3240,3240,3240,3240,0
|
|
20231110,173800,1887965900,3240,3240,3240,3240,0
|
|
20231110,173700,1887965900,3240,3240,3240,3240,0
|
|
20231110,173600,1887965900,3240,3240,3240,3240,0
|
|
20231110,173500,1887965900,3240,3240,3240,3240,0
|
|
20231110,173400,1887965900,3240,3240,3240,3240,0
|
|
20231110,173300,1887965900,3240,3240,3240,3240,0
|
|
20231110,173200,1887965900,3240,3240,3240,3240,0
|
|
20231110,173100,1887965900,3240,3240,3240,3240,0
|
|
20231110,173000,1887965900,3240,3240,3240,3240,0
|
|
20231110,172900,1887965900,3240,3240,3240,3240,0
|
|
20231110,172800,1887965900,3240,3240,3240,3240,0
|
|
20231110,172700,1887965900,3240,3240,3240,3240,0
|
|
20231110,172600,1887965900,3240,3240,3240,3240,0
|
|
20231110,172500,1887965900,3240,3240,3240,3240,0
|
|
20231110,172400,1887965900,3240,3240,3240,3240,11680
|
|
20231110,172300,1887965900,3240,3240,3240,3240,0
|
|
20231110,172200,1887965900,3240,3240,3240,3240,0
|
|
20231110,172100,1887965900,3240,3240,3240,3240,0
|
|
20231110,172000,1887965900,3240,3240,3240,3240,0
|
|
20231110,171900,1887965900,3240,3240,3240,3240,0
|
|
20231110,171800,1887965900,3240,3240,3240,3240,0
|
|
20231110,171700,1887965900,3240,3240,3240,3240,0
|
|
20231110,171600,1887965900,3240,3240,3240,3240,0
|
|
20231110,171500,1887965900,3240,3240,3240,3240,0
|
|
20231110,171400,1887965900,3240,3240,3240,3240,0
|
|
20231110,171300,1887965900,3240,3240,3240,3240,0
|
|
20231110,171200,1887965900,3240,3240,3240,3240,0
|
|
20231110,171100,1887965900,3240,3240,3240,3240,0
|
|
20231110,171000,1887965900,3240,3240,3240,3240,0
|
|
20231110,170900,1887965900,3240,3240,3240,3240,0
|
|
20231110,170800,1887965900,3240,3240,3240,3240,0
|
|
20231110,170700,1887965900,3240,3240,3240,3240,0
|
|
20231110,170600,1887965900,3240,3240,3240,3240,0
|
|
20231110,170500,1887965900,3240,3240,3240,3240,0
|
|
20231110,170400,1887965900,3240,3240,3240,3240,0
|
|
20231110,170300,1887965900,3240,3240,3240,3240,0
|
|
20231110,170200,1887965900,3240,3240,3240,3240,0
|
|
20231110,170100,1887965900,3240,3240,3240,3240,0
|
|
20231110,170000,1887965900,3240,3240,3240,3240,0
|
|
20231110,165900,1887965900,3240,3240,3240,3240,0
|
|
20231110,165800,1887965900,3240,3240,3240,3240,0
|
|
20231110,165700,1887965900,3240,3240,3240,3240,0
|
|
20231110,165600,1887965900,3240,3240,3240,3240,0
|
|
20231110,165500,1887965900,3240,3240,3240,3240,0
|
|
20231110,165400,1887965900,3240,3240,3240,3240,11680
|
|
20231110,165300,1887965900,3240,3240,3240,3240,0
|
|
20231110,165200,1887965900,3240,3240,3240,3240,0
|
|
20231110,165100,1887965900,3240,3240,3240,3240,0
|
|
20231110,165000,1887965900,3240,3240,3240,3240,0
|
|
20231110,164900,1887965900,3240,3240,3240,3240,0
|
|
20231110,164800,1887965900,3240,3240,3240,3240,0
|
|
20231110,164700,1887965900,3240,3240,3240,3240,0
|
|
20231110,164600,1887965900,3240,3240,3240,3240,0
|
|
20231110,164500,1887965900,3240,3240,3240,3240,0
|
|
20231110,164400,1887965900,3240,3240,3240,3240,0
|
|
20231110,164300,1887965900,3240,3240,3240,3240,0
|
|
20231110,164200,1887965900,3240,3240,3240,3240,0
|
|
20231110,164100,1887965900,3240,3240,3240,3240,0
|
|
20231110,164000,1887965900,3240,3240,3240,3240,0
|
|
20231110,163900,1887965900,3240,3240,3240,3240,0
|
|
20231110,163800,1887965900,3240,3240,3240,3240,0
|
|
20231110,163700,1887965900,3240,3240,3240,3240,0
|
|
20231110,163600,1887965900,3240,3240,3240,3240,0
|
|
20231110,163500,1887965900,3240,3240,3240,3240,0
|
|
20231110,163400,1887965900,3240,3240,3240,3240,0
|
|
20231110,163300,1887965900,3240,3240,3240,3240,0
|
|
20231110,163200,1887965900,3240,3240,3240,3240,0
|
|
20231110,163100,1887965900,3240,3240,3240,3240,0
|
|
20231110,163000,1887965900,3240,3240,3240,3240,0
|
|
20231110,162900,1887965900,3240,3240,3240,3240,0
|
|
20231110,162800,1887965900,3240,3240,3240,3240,0
|
|
20231110,162700,1887965900,3240,3240,3240,3240,0
|
|
20231110,162600,1887965900,3240,3240,3240,3240,0
|
|
20231110,162500,1887965900,3240,3240,3240,3240,0
|
|
20231110,162400,1887965900,3240,3240,3240,3240,11680
|
|
20231110,162300,1887965900,3240,3240,3240,3240,0
|
|
20231110,162200,1887965900,3240,3240,3240,3240,0
|
|
20231110,162100,1887965900,3240,3240,3240,3240,0
|
|
20231110,162000,1887965900,3240,3240,3240,3240,0
|
|
20231110,161900,1887965900,3240,3240,3240,3240,0
|
|
20231110,161800,1887965900,3240,3240,3240,3240,0
|
|
20231110,161700,1887965900,3240,3240,3240,3240,0
|
|
20231110,161600,1887965900,3240,3240,3240,3240,0
|
|
20231110,161500,1887965900,3240,3240,3240,3240,0
|
|
20231110,161400,1887965900,3240,3240,3240,3240,0
|
|
20231110,161300,1887965900,3240,3240,3240,3240,0
|
|
20231110,161200,1887965900,3240,3240,3240,3240,0
|
|
20231110,161100,1887965900,3240,3240,3240,3240,0
|
|
20231110,161000,1887965900,3240,3240,3240,3240,0
|
|
20231110,160900,1887965900,3240,3240,3240,3240,0
|
|
20231110,160800,1887965900,3240,3240,3240,3240,0
|
|
20231110,160700,1887965900,3240,3240,3240,3240,0
|
|
20231110,160600,1887965900,3240,3240,3240,3240,0
|
|
20231110,160500,1887965900,3240,3240,3240,3240,0
|
|
20231110,160400,1887965900,3240,3240,3240,3240,0
|
|
20231110,160300,1887965900,3240,3240,3240,3240,0
|
|
20231110,160200,1887965900,3240,3240,3240,3240,0
|
|
20231110,160100,1887965900,3240,3240,3240,3240,0
|
|
20231110,160000,1887965900,3240,3240,3240,3240,0
|
|
20231110,155900,1887965900,3240,3240,3240,3240,0
|
|
20231110,155800,1887965900,3240,3240,3240,3240,0
|
|
20231110,155700,1887965900,3240,3240,3240,3240,0
|
|
20231110,155600,1887965900,3240,3240,3240,3240,0
|
|
20231110,155500,1887965900,3240,3240,3240,3240,0
|
|
20231110,155400,1887965900,3240,3240,3240,3240,11680
|
|
20231110,155300,1887965900,3240,3240,3240,3240,0
|
|
20231110,155200,1887965900,3240,3240,3240,3240,0
|
|
20231110,155100,1887965900,3240,3240,3240,3240,0
|
|
20231110,155000,1887965900,3240,3240,3240,3240,0
|
|
20231110,154900,1887965900,3240,3240,3240,3240,0
|
|
20231110,154800,1887965900,3240,3240,3240,3240,0
|
|
20231110,154700,1887965900,3240,3240,3240,3240,0
|
|
20231110,154600,1887965900,3240,3240,3240,3240,0
|
|
20231110,154500,1887965900,3240,3240,3240,3240,0
|
|
20231110,154400,1887965900,3240,3240,3240,3240,0
|
|
20231110,154300,1887965900,3240,3240,3240,3240,0
|
|
20231110,154200,1887965900,3240,3240,3240,3240,0
|
|
20231110,154100,1887965900,3240,3240,3240,3240,0
|
|
20231110,154000,1887965900,3240,3240,3240,3240,0
|
|
20231110,153900,1887965900,3240,3240,3240,3240,0
|
|
20231110,153800,1887965900,3240,3240,3240,3240,0
|
|
20231110,153700,1887965900,3240,3240,3240,3240,0
|
|
20231110,153600,1887965900,3240,3240,3240,3240,0
|
|
20231110,153500,1887965900,3240,3240,3240,3240,0
|
|
20231110,153400,1887965900,3240,3240,3240,3240,0
|
|
20231110,153300,1887965900,3240,3240,3240,3240,0
|
|
20231110,153200,1887965900,3240,3240,3240,3240,0
|
|
20231110,153100,1887965900,3240,3240,3240,3240,0
|
|
20231110,153000,1887965900,3240,3240,3240,3240,11680
|
|
20231110,152900,1850122700,3225,3225,3225,3225,0
|
|
20231110,152800,1850122700,3225,3225,3225,3225,0
|
|
20231110,152700,1850122700,3225,3225,3225,3225,0
|
|
20231110,152600,1850122700,3225,3225,3225,3225,0
|
|
20231110,152500,1850122700,3225,3225,3225,3225,0
|
|
20231110,152400,1850122700,3225,3225,3225,3225,0
|
|
20231110,152300,1850122700,3225,3225,3225,3225,0
|
|
20231110,152200,1850122700,3225,3225,3225,3225,0
|
|
20231110,152100,1850122700,3225,3225,3225,3225,0
|
|
20231110,152000,1850122700,3225,3225,3225,3225,0
|
|
20231110,151900,1850122700,3225,3220,3225,3220,2268
|
|
20231110,151800,1842818265,3220,3220,3225,3220,3983
|
|
20231110,151700,1829992165,3220,3215,3220,3215,2372
|
|
20231110,151600,1822359935,3215,3215,3220,3215,2676
|
|
20231110,151500,1813754330,3215,3210,3215,3210,2890
|
|
20231110,151400,1804472470,3205,3210,3210,3205,162
|
|
20231110,151300,1803952990,3210,3205,3210,3200,4286
|
|
20231110,151200,1790201715,3205,3210,3210,3205,106
|
|
20231110,151100,1789861675,3205,3200,3205,3200,1200
|
|
20231110,151000,1786020175,3200,3200,3215,3200,3001
|
|
20231110,150900,1776416960,3205,3205,3210,3200,1149
|
|
20231110,150800,1772733315,3200,3200,3200,3200,74
|
|
20231110,150700,1772496515,3205,3200,3205,3200,201
|
|
20231110,150600,1771852940,3205,3200,3205,3200,2278
|
|
20231110,150500,1764562835,3195,3195,3195,3190,10253
|
|
20231110,150400,1731850135,3195,3195,3195,3195,523
|
|
20231110,150300,1730179150,3190,3190,3195,3190,317
|
|
20231110,150200,1729167765,3195,3195,3195,3195,683
|
|
20231110,150100,1726985580,3195,3200,3200,3195,1266
|
|
20231110,150000,1722940605,3200,3200,3200,3200,323
|
|
20231110,145900,1721907005,3200,3200,3200,3200,2426
|
|
20231110,145800,1714143805,3200,3205,3205,3200,1203
|
|
20231110,145700,1710290140,3200,3200,3205,3200,1117
|
|
20231110,145600,1706715735,3195,3195,3195,3195,400
|
|
20231110,145500,1705437735,3195,3195,3195,3195,21
|
|
20231110,145400,1705370640,3200,3200,3200,3200,2
|
|
20231110,145300,1705364240,3195,3195,3195,3190,2185
|
|
20231110,145200,1698387940,3195,3195,3195,3195,206
|
|
20231110,145100,1697729770,3195,3195,3195,3195,178
|
|
20231110,145000,1697161060,3195,3195,3195,3195,18
|
|
20231110,144900,1697103550,3195,3195,3195,3195,107
|
|
20231110,144800,1696761685,3195,3200,3200,3195,458
|
|
20231110,144700,1695298370,3195,3195,3195,3195,56
|
|
20231110,144600,1695119450,3195,3195,3195,3195,121
|
|
20231110,144500,1694732855,3190,3195,3195,3190,3845
|
|
20231110,144400,1682461475,3195,3205,3205,3195,151
|
|
20231110,144300,1681977530,3205,3205,3205,3205,0
|
|
20231110,144200,1681977530,3205,3205,3205,3205,501
|
|
20231110,144100,1680371825,3205,3200,3205,3200,611
|
|
20231110,144000,1678413625,3205,3215,3215,3205,304
|
|
20231110,143900,1677438465,3215,3210,3215,3210,3114
|
|
20231110,143800,1667440625,3210,3210,3210,3210,487
|
|
20231110,143700,1665877355,3205,3190,3205,3190,8060
|
|
20231110,143600,1640081785,3190,3190,3190,3190,1
|
|
20231110,143500,1640078595,3190,3195,3195,3190,1282
|
|
20231110,143400,1635988860,3190,3195,3195,3190,166
|
|
20231110,143300,1635458540,3195,3195,3195,3195,0
|
|
20231110,143200,1635458540,3195,3195,3195,3195,100
|
|
20231110,143100,1635139040,3195,3190,3195,3190,902
|
|
20231110,143000,1632257265,3190,3190,3190,3190,344
|
|
20231110,142900,1631159905,3185,3185,3185,3185,0
|
|
20231110,142800,1631159905,3185,3195,3195,3185,16
|
|
20231110,142700,1631108855,3195,3185,3195,3185,1101
|
|
20231110,142600,1627597160,3190,3190,3190,3190,26
|
|
20231110,142500,1627514220,3190,3190,3190,3190,0
|
|
20231110,142400,1627514220,3190,3185,3190,3185,416
|
|
20231110,142300,1626189160,3190,3190,3190,3190,0
|
|
20231110,142200,1626189160,3190,3190,3190,3190,4
|
|
20231110,142100,1626176400,3195,3190,3195,3190,25
|
|
20231110,142000,1626096645,3190,3190,3190,3185,475
|
|
20231110,141900,1624583760,3185,3185,3185,3185,100
|
|
20231110,141800,1624265260,3185,3190,3195,3185,112
|
|
20231110,141700,1623908470,3190,3190,3190,3190,100
|
|
20231110,141600,1623589470,3190,3190,3190,3190,10
|
|
20231110,141500,1623557570,3185,3200,3200,3185,260
|
|
20231110,141400,1622729455,3185,3185,3185,3185,1
|
|
20231110,141300,1622726270,3185,3185,3185,3185,1427
|
|
20231110,141200,1618181275,3185,3185,3185,3185,1
|
|
20231110,141100,1618178090,3185,3185,3185,3185,1144
|
|
20231110,141000,1614534450,3185,3185,3185,3185,1
|
|
20231110,140900,1614531265,3185,3190,3190,3185,168
|
|
20231110,140800,1613996135,3190,3190,3190,3190,1907
|
|
20231110,140700,1607912805,3200,3200,3200,3195,3498
|
|
20231110,140600,1596736530,3200,3200,3200,3200,3300
|
|
20231110,140500,1586176530,3200,3205,3205,3200,27
|
|
20231110,140400,1586090030,3205,3200,3205,3200,343
|
|
20231110,140300,1584992415,3200,3200,3200,3200,1056
|
|
20231110,140200,1581613215,3200,3200,3200,3200,175
|
|
20231110,140100,1581053215,3205,3205,3205,3205,9
|
|
20231110,140000,1581024370,3205,3205,3205,3205,1
|
|
20231110,135900,1581021165,3205,3210,3210,3205,350
|
|
20231110,135800,1579897915,3205,3205,3205,3205,50
|
|
20231110,135700,1579737665,3200,3205,3205,3200,153
|
|
20231110,135600,1579247955,3210,3205,3210,3200,1076
|
|
20231110,135500,1575799735,3205,3205,3205,3200,169
|
|
20231110,135400,1575258165,3205,3205,3205,3205,1
|
|
20231110,135300,1575254960,3205,3205,3205,3205,444
|
|
20231110,135200,1573831940,3205,3205,3205,3205,0
|
|
20231110,135100,1573831940,3205,3205,3205,3205,60
|
|
20231110,135000,1573639640,3200,3200,3200,3200,167
|
|
20231110,134900,1573105240,3200,3200,3200,3200,2
|
|
20231110,134800,1573098840,3200,3195,3200,3195,702
|
|
20231110,134700,1570852545,3200,3190,3200,3190,3
|
|
20231110,134600,1570842955,3190,3190,3190,3190,0
|
|
20231110,134500,1570842955,3190,3190,3195,3190,1308
|
|
20231110,134400,1566670055,3185,3190,3190,3185,3158
|
|
20231110,134300,1556596825,3185,3190,3190,3185,289
|
|
20231110,134200,1555675635,3185,3190,3190,3185,1000
|
|
20231110,134100,1552490610,3190,3190,3190,3190,2403
|
|
20231110,134000,1544825040,3190,3190,3190,3190,665
|
|
20231110,133900,1542703690,3190,3190,3190,3185,654
|
|
20231110,133800,1540619930,3190,3195,3195,3190,1765
|
|
20231110,133700,1534983465,3195,3195,3195,3195,150
|
|
20231110,133600,1534504215,3200,3200,3200,3200,200
|
|
20231110,133500,1533864215,3185,3205,3205,3185,1318
|
|
20231110,133400,1529653925,3210,3210,3210,3210,1
|
|
20231110,133300,1529650715,3205,3205,3205,3205,83
|
|
20231110,133200,1529384700,3205,3205,3205,3205,232
|
|
20231110,133100,1528641140,3200,3200,3200,3200,357
|
|
20231110,133000,1527498740,3195,3195,3195,3195,70
|
|
20231110,132900,1527275090,3195,3195,3195,3195,20
|
|
20231110,132800,1527211190,3195,3195,3195,3195,30
|
|
20231110,132700,1527115340,3190,3195,3195,3190,711
|
|
20231110,132600,1524847025,3195,3200,3200,3195,183
|
|
20231110,132500,1524261450,3205,3200,3205,3200,225
|
|
20231110,132400,1523540430,3205,3205,3210,3200,2078
|
|
20231110,132300,1516890435,3205,3200,3205,3200,314
|
|
20231110,132200,1515885435,3200,3195,3200,3195,605
|
|
20231110,132100,1513951915,3195,3195,3195,3195,1040
|
|
20231110,132000,1510629115,3195,3195,3200,3185,14494
|
|
20231110,131900,1464444640,3195,3200,3200,3195,1147
|
|
20231110,131800,1460779925,3200,3205,3205,3195,3453
|
|
20231110,131700,1449736315,3205,3210,3210,3200,791
|
|
20231110,131600,1447200685,3210,3205,3210,3205,316
|
|
20231110,131500,1446186895,3205,3205,3205,3205,824
|
|
20231110,131400,1443545975,3210,3205,3210,3205,619
|
|
20231110,131300,1441562030,3210,3205,3210,3205,5
|
|
20231110,131200,1441545990,3210,3210,3210,3210,22
|
|
20231110,131100,1441475370,3205,3205,3205,3205,200
|
|
20231110,131000,1440834370,3210,3210,3210,3210,11
|
|
20231110,130900,1440799060,3210,3210,3210,3210,173
|
|
20231110,130800,1440243730,3210,3215,3215,3210,53
|
|
20231110,130700,1440073590,3215,3215,3215,3210,150
|
|
20231110,130600,1439591590,3210,3220,3220,3210,840
|
|
20231110,130500,1436895180,3220,3210,3220,3210,45
|
|
20231110,130400,1436750680,3210,3210,3210,3210,60
|
|
20231110,130300,1436558080,3210,3210,3210,3210,0
|
|
20231110,130200,1436558080,3210,3210,3210,3205,223
|
|
20231110,130100,1435842255,3215,3210,3215,3210,330
|
|
20231110,130000,1434781355,3215,3220,3220,3205,2526
|
|
20231110,125900,1426674960,3220,3220,3220,3220,161
|
|
20231110,125800,1426156540,3225,3220,3225,3220,256
|
|
20231110,125700,1425331365,3225,3220,3225,3215,763
|
|
20231110,125600,1422874625,3220,3220,3220,3220,188
|
|
20231110,125500,1422269265,3220,3225,3225,3220,511
|
|
20231110,125400,1420623795,3230,3230,3230,3230,0
|
|
20231110,125300,1420623795,3230,3230,3230,3220,192
|
|
20231110,125200,1420004635,3225,3225,3225,3225,1035
|
|
20231110,125100,1416666760,3220,3220,3220,3220,20
|
|
20231110,125000,1416602360,3230,3230,3230,3230,0
|
|
20231110,124900,1416602360,3230,3220,3230,3220,29
|
|
20231110,124800,1416508830,3220,3220,3220,3220,30
|
|
20231110,124700,1416412230,3220,3225,3225,3220,1001
|
|
20231110,124600,1413186200,3225,3225,3225,3225,54
|
|
20231110,124500,1413012050,3230,3220,3230,3220,51
|
|
20231110,124400,1412847820,3235,3225,3235,3225,1217
|
|
20231110,124300,1408918345,3230,3230,3230,3225,22
|
|
20231110,124200,1408847290,3230,3225,3230,3225,162
|
|
20231110,124100,1408324785,3225,3225,3225,3225,2
|
|
20231110,124000,1408318335,3220,3220,3220,3220,1738
|
|
20231110,123900,1402721975,3220,3220,3225,3215,532
|
|
20231110,123800,1401010580,3225,3215,3230,3215,361
|
|
20231110,123700,1399847150,3215,3215,3215,3215,3426
|
|
20231110,123600,1388832560,3215,3210,3215,3210,18155
|
|
20231110,123500,1330471565,3210,3205,3210,3205,226
|
|
20231110,123400,1329747230,3205,3205,3205,3205,2
|
|
20231110,123300,1329740820,3200,3200,3200,3200,948
|
|
20231110,123200,1326707220,3205,3205,3205,3205,50
|
|
20231110,123100,1326546970,3210,3210,3210,3210,2
|
|
20231110,123000,1326540550,3210,3210,3210,3210,830
|
|
20231110,122900,1323876250,3210,3210,3210,3200,293
|
|
20231110,122800,1322938120,3200,3200,3200,3200,0
|
|
20231110,122700,1322938120,3200,3195,3200,3195,102
|
|
20231110,122600,1322612220,3195,3195,3195,3195,329
|
|
20231110,122500,1321561065,3195,3195,3195,3195,103
|
|
20231110,122400,1321231980,3200,3200,3200,3200,44
|
|
20231110,122300,1321091180,3200,3200,3200,3200,50
|
|
20231110,122200,1320931180,3200,3200,3200,3195,94
|
|
20231110,122100,1320630795,3200,3205,3210,3200,703
|
|
20231110,122000,1318377670,3210,3200,3210,3200,3
|
|
20231110,121900,1318368050,3210,3195,3210,3190,1833
|
|
20231110,121800,1312517560,3195,3210,3210,3195,2110
|
|
20231110,121700,1305759715,3210,3200,3210,3200,883
|
|
20231110,121600,1302927125,3200,3200,3200,3200,0
|
|
20231110,121500,1302927125,3200,3200,3200,3200,2082
|
|
20231110,121400,1296264725,3195,3195,3195,3195,171
|
|
20231110,121300,1295718380,3215,3205,3215,3195,1159
|
|
20231110,121200,1292010475,3200,3210,3210,3200,6156
|
|
20231110,121100,1272279900,3210,3220,3220,3210,309
|
|
20231110,121000,1271286565,3220,3225,3225,3220,1237
|
|
20231110,120900,1267303410,3220,3225,3225,3220,65
|
|
20231110,120800,1267094045,3220,3220,3220,3220,781
|
|
20231110,120700,1264579225,3220,3215,3220,3210,517
|
|
20231110,120600,1262918935,3215,3215,3220,3215,630
|
|
20231110,120500,1260892975,3215,3220,3220,3215,547
|
|
20231110,120400,1259133480,3220,3220,3220,3220,275
|
|
20231110,120300,1258247980,3220,3215,3220,3215,211
|
|
20231110,120200,1257569560,3220,3225,3225,3215,1082
|
|
20231110,120100,1254087450,3225,3225,3225,3225,1545
|
|
20231110,120000,1249104825,3225,3230,3230,3225,1001
|
|
20231110,115900,1245876105,3230,3230,3230,3230,184
|
|
20231110,115800,1245281785,3230,3235,3235,3230,203
|
|
20231110,115700,1244625580,3235,3235,3240,3230,2104
|
|
20231110,115600,1237820210,3230,3225,3230,3225,932
|
|
20231110,115500,1234811300,3225,3225,3230,3225,604
|
|
20231110,115400,1232863385,3230,3230,3230,3230,408
|
|
20231110,115300,1231545545,3230,3240,3240,3230,601
|
|
20231110,115200,1229603315,3240,3240,3240,3240,0
|
|
20231110,115100,1229603315,3240,3240,3240,3240,31
|
|
20231110,115000,1229502875,3230,3235,3235,3225,1596
|
|
20231110,114900,1224352155,3235,3245,3245,3235,1611
|
|
20231110,114800,1219139965,3240,3235,3240,3235,1898
|
|
20231110,114700,1212999680,3240,3245,3245,3240,845
|
|
20231110,114600,1210260250,3245,3240,3245,3240,634
|
|
20231110,114500,1208203510,3245,3245,3245,3245,25
|
|
20231110,114400,1208122385,3240,3240,3240,3240,621
|
|
20231110,114300,1206110345,3240,3255,3260,3240,4690
|
|
20231110,114200,1190884175,3255,3260,3260,3255,1877
|
|
20231110,114100,1184773990,3255,3260,3265,3255,4366
|
|
20231110,114000,1170549450,3260,3255,3265,3255,9798
|
|
20231110,113900,1138600930,3250,3240,3255,3240,2934
|
|
20231110,113800,1129080790,3245,3235,3245,3235,2062
|
|
20231110,113700,1122398940,3235,3245,3245,3235,1636
|
|
20231110,113600,1117102430,3250,3240,3250,3240,7416
|
|
20231110,113500,1093017820,3235,3240,3240,3235,53
|
|
20231110,113400,1092846110,3240,3240,3240,3240,0
|
|
20231110,113300,1092846110,3240,3240,3240,3240,640
|
|
20231110,113200,1090772510,3240,3235,3240,3235,72
|
|
20231110,113100,1090539440,3235,3235,3235,3235,223
|
|
20231110,113000,1089818035,3230,3225,3230,3225,608
|
|
20231110,112900,1087855735,3230,3235,3235,3225,3903
|
|
20231110,112800,1075252345,3235,3245,3245,3230,3566
|
|
20231110,112700,1063712180,3245,3235,3245,3230,1460
|
|
20231110,112600,1058979155,3235,3245,3245,3235,13783
|
|
20231110,112500,1014264250,3245,3245,3250,3245,11523
|
|
20231110,112400,976870550,3245,3235,3245,3235,1948
|
|
20231110,112300,970559975,3235,3235,3240,3235,4881
|
|
20231110,112200,954756295,3240,3235,3240,3235,3269
|
|
20231110,112100,944180305,3235,3235,3240,3230,2973
|
|
20231110,112000,934563470,3240,3235,3240,3230,2755
|
|
20231110,111900,925650960,3235,3235,3245,3235,6804
|
|
20231110,111800,903615460,3240,3235,3250,3235,9154
|
|
20231110,111700,873922460,3235,3240,3240,3235,4267
|
|
20231110,111600,860115070,3240,3240,3240,3235,3512
|
|
20231110,111500,848736405,3240,3225,3245,3225,5891
|
|
20231110,111400,829676185,3225,3225,3230,3225,986
|
|
20231110,111300,826495605,3225,3220,3225,3220,526
|
|
20231110,111200,824801480,3225,3225,3225,3225,2208
|
|
20231110,111100,817680680,3230,3220,3230,3220,3023
|
|
20231110,111000,807919400,3230,3220,3230,3215,1655
|
|
20231110,110900,802583375,3230,3225,3235,3220,3800
|
|
20231110,110800,790332625,3210,3215,3245,3210,10862
|
|
20231110,110700,755242445,3205,3215,3220,3200,3286
|
|
20231110,110600,744705725,3215,3210,3215,3210,1736
|
|
20231110,110500,739125120,3215,3200,3215,3200,2189
|
|
20231110,110400,732099695,3200,3200,3210,3200,7945
|
|
20231110,110300,706666065,3200,3220,3220,3200,1142
|
|
20231110,110200,702997295,3220,3170,3240,3170,17069
|
|
20231110,110100,648342195,3170,3170,3170,3170,572
|
|
20231110,110000,646528955,3170,3165,3170,3165,66
|
|
20231110,105900,646319765,3165,3165,3165,3165,56
|
|
20231110,105800,646142525,3160,3160,3160,3160,0
|
|
20231110,105700,646142525,3160,3160,3160,3160,330
|
|
20231110,105600,645099725,3160,3160,3160,3160,160
|
|
20231110,105500,644594125,3165,3165,3165,3160,185
|
|
20231110,105400,644008775,3165,3165,3165,3165,7
|
|
20231110,105300,643986620,3170,3160,3170,3160,1722
|
|
20231110,105200,638531205,3160,3160,3160,3160,1824
|
|
20231110,105100,632767365,3160,3160,3160,3155,206
|
|
20231110,105000,632117405,3155,3160,3160,3155,4194
|
|
20231110,104900,618864465,3160,3160,3160,3160,0
|
|
20231110,104800,618864465,3160,3165,3165,3160,1270
|
|
20231110,104700,614851060,3165,3165,3165,3165,344
|
|
20231110,104600,613762300,3160,3160,3160,3160,800
|
|
20231110,104500,611234300,3165,3165,3165,3165,257
|
|
20231110,104400,610420895,3165,3165,3165,3165,143
|
|
20231110,104300,609968300,3165,3165,3165,3165,119
|
|
20231110,104200,609591665,3165,3165,3165,3165,25
|
|
20231110,104100,609512540,3165,3165,3165,3160,404
|
|
20231110,104000,608233885,3165,3165,3165,3165,601
|
|
20231110,103900,606331720,3170,3170,3170,3170,445
|
|
20231110,103800,604921070,3170,3170,3170,3170,197
|
|
20231110,103700,604296580,3170,3170,3170,3170,20
|
|
20231110,103600,604233180,3170,3170,3170,3170,454
|
|
20231110,103500,602794000,3165,3165,3165,3165,69
|
|
20231110,103400,602575615,3165,3165,3165,3165,26
|
|
20231110,103300,602493325,3165,3165,3170,3165,1027
|
|
20231110,103200,599242855,3170,3170,3175,3170,1291
|
|
20231110,103100,595150375,3170,3170,3170,3170,45
|
|
20231110,103000,595007725,3170,3170,3170,3170,200
|
|
20231110,102900,594373725,3175,3175,3175,3175,301
|
|
20231110,102800,593418050,3175,3175,3175,3175,70
|
|
20231110,102700,593195800,3170,3170,3170,3170,200
|
|
20231110,102600,592561800,3170,3170,3170,3170,418
|
|
20231110,102500,591236740,3170,3170,3170,3170,1500
|
|
20231110,102400,586481740,3165,3165,3165,3165,248
|
|
20231110,102300,585696820,3165,3165,3165,3165,2165
|
|
20231110,102200,578844595,3170,3165,3170,3165,2678
|
|
20231110,102100,570357575,3170,3170,3170,3170,50
|
|
20231110,102000,570199075,3170,3165,3170,3165,92
|
|
20231110,101900,569907890,3165,3170,3170,3165,376
|
|
20231110,101800,568717350,3170,3170,3170,3165,650
|
|
20231110,101700,566659345,3170,3175,3175,3170,36
|
|
20231110,101600,566545210,3170,3170,3170,3170,1117
|
|
20231110,101500,563004320,3170,3170,3170,3170,71
|
|
20231110,101400,562779250,3170,3180,3180,3170,1400
|
|
20231110,101300,558333750,3180,3180,3180,3170,1417
|
|
20231110,101200,553827835,3180,3180,3180,3175,335
|
|
20231110,101100,552764070,3175,3165,3175,3165,1251
|
|
20231110,101000,548793395,3165,3160,3170,3160,1004
|
|
20231110,100900,545610740,3160,3145,3160,3145,6272
|
|
20231110,100800,525850100,3145,3145,3145,3145,389
|
|
20231110,100700,524626695,3145,3145,3145,3145,2110
|
|
20231110,100600,517990745,3145,3145,3145,3145,1793
|
|
20231110,100500,512351760,3145,3135,3145,3135,1020
|
|
20231110,100400,509154040,3135,3140,3140,3135,1144
|
|
20231110,100300,505563375,3135,3135,3135,3135,100
|
|
20231110,100200,505249875,3135,3130,3135,3130,7663
|
|
20231110,100100,481226490,3130,3135,3135,3130,2623
|
|
20231110,100000,473016495,3135,3130,3135,3130,6522
|
|
20231110,095900,452602625,3130,3135,3140,3130,1335
|
|
20231110,095800,448415755,3130,3130,3130,3130,0
|
|
20231110,095700,448415755,3130,3135,3140,3130,5734
|
|
20231110,095600,430459815,3140,3140,3140,3140,52
|
|
20231110,095500,430296535,3135,3140,3140,3135,58
|
|
20231110,095400,430114430,3140,3140,3140,3135,4158
|
|
20231110,095300,417073385,3140,3140,3140,3140,103
|
|
20231110,095200,416749965,3135,3140,3140,3135,320
|
|
20231110,095100,415745765,3140,3140,3140,3140,164
|
|
20231110,095000,415230805,3140,3140,3140,3140,1
|
|
20231110,094900,415227665,3135,3140,3140,3135,14732
|
|
20231110,094800,368982820,3140,3140,3140,3135,33
|
|
20231110,094700,368879355,3140,3140,3140,3140,619
|
|
20231110,094600,366935695,3140,3140,3140,3140,272
|
|
20231110,094500,366081615,3135,3135,3135,3135,0
|
|
20231110,094400,366081615,3135,3140,3140,3135,151
|
|
20231110,094300,365607725,3135,3135,3135,3135,1533
|
|
20231110,094200,360801770,3145,3140,3145,3140,146
|
|
20231110,094100,360342830,3140,3140,3140,3140,110
|
|
20231110,094000,359997430,3145,3140,3145,3140,6022
|
|
20231110,093900,341088330,3140,3140,3140,3140,0
|
|
20231110,093800,341088330,3140,3145,3145,3140,192
|
|
20231110,093700,340485240,3140,3140,3140,3140,387
|
|
20231110,093600,339270060,3145,3145,3145,3140,528
|
|
20231110,093500,337612000,3140,3140,3145,3140,513
|
|
20231110,093400,336001175,3140,3140,3140,3140,440
|
|
20231110,093300,334619575,3135,3140,3140,3135,2543
|
|
20231110,093200,326639885,3150,3150,3150,3145,1034
|
|
20231110,093100,323387890,3150,3145,3150,3140,1108
|
|
20231110,093000,319903230,3145,3145,3150,3145,649
|
|
20231110,092900,317859115,3145,3150,3150,3145,101
|
|
20231110,092800,317541030,3150,3140,3150,3140,2474
|
|
20231110,092700,309772660,3140,3140,3140,3140,438
|
|
20231110,092600,308397340,3140,3150,3150,3135,1752
|
|
20231110,092500,302899375,3155,3130,3155,3125,9113
|
|
20231110,092400,274348085,3130,3135,3140,3130,3040
|
|
20231110,092300,264818805,3140,3140,3140,3135,419
|
|
20231110,092200,263503185,3140,3140,3140,3140,400
|
|
20231110,092100,262247185,3140,3135,3140,3135,311
|
|
20231110,092000,261270650,3135,3135,3150,3130,643
|
|
20231110,091900,259257025,3135,3135,3135,3135,2415
|
|
20231110,091800,251686000,3135,3150,3150,3135,11132
|
|
20231110,091700,216759970,3150,3145,3150,3145,616
|
|
20231110,091600,214820095,3150,3140,3150,3140,6228
|
|
20231110,091500,195262570,3145,3145,3145,3145,238
|
|
20231110,091400,194514060,3135,3145,3145,3135,1002
|
|
20231110,091300,191362780,3135,3135,3135,3130,1265
|
|
20231110,091200,187399645,3135,3130,3135,3130,276
|
|
20231110,091100,186535245,3130,3135,3140,3130,1555
|
|
20231110,091000,181655060,3135,3130,3135,3130,649
|
|
20231110,090900,179622980,3130,3130,3135,3120,14352
|
|
20231110,090800,134781745,3130,3135,3135,3130,2094
|
|
20231110,090700,128227400,3135,3135,3135,3130,334
|
|
20231110,090600,127181060,3135,3140,3140,3130,2071
|
|
20231110,090500,120691535,3140,3140,3140,3135,5487
|
|
20231110,090400,103487135,3140,3140,3140,3135,1733
|
|
20231110,090300,98051745,3140,3140,3140,3135,6548
|
|
20231110,090200,77495335,3135,3155,3155,3135,4520
|
|
20231110,090100,63321135,3135,3155,3155,3125,3821
|
|
20231110,090000,51359105,3135,3150,3160,3135,16312
|