649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,194600,1718734410,5280,5280,5280,5280,3985
|
|
20231114,194500,1718734410,5280,5280,5280,5280,0
|
|
20231114,194400,1718734410,5280,5280,5280,5280,0
|
|
20231114,194300,1718734410,5280,5280,5280,5280,0
|
|
20231114,194200,1718734410,5280,5280,5280,5280,0
|
|
20231114,194100,1718734410,5280,5280,5280,5280,0
|
|
20231114,194000,1718734410,5280,5280,5280,5280,0
|
|
20231114,193900,1718734410,5280,5280,5280,5280,0
|
|
20231114,193800,1718734410,5280,5280,5280,5280,0
|
|
20231114,193700,1718734410,5280,5280,5280,5280,0
|
|
20231114,193600,1718734410,5280,5280,5280,5280,0
|
|
20231114,193500,1718734410,5280,5280,5280,5280,0
|
|
20231114,193400,1718734410,5280,5280,5280,5280,0
|
|
20231114,193300,1718734410,5280,5280,5280,5280,0
|
|
20231114,193200,1718734410,5280,5280,5280,5280,0
|
|
20231114,193100,1718734410,5280,5280,5280,5280,0
|
|
20231114,193000,1718734410,5280,5280,5280,5280,0
|
|
20231114,192900,1718734410,5280,5280,5280,5280,0
|
|
20231114,192800,1718734410,5280,5280,5280,5280,0
|
|
20231114,192700,1718734410,5280,5280,5280,5280,0
|
|
20231114,192600,1718734410,5280,5280,5280,5280,0
|
|
20231114,192500,1718734410,5280,5280,5280,5280,0
|
|
20231114,192400,1718734410,5280,5280,5280,5280,0
|
|
20231114,192300,1718734410,5280,5280,5280,5280,0
|
|
20231114,192200,1718734410,5280,5280,5280,5280,0
|
|
20231114,192100,1718734410,5280,5280,5280,5280,0
|
|
20231114,192000,1718734410,5280,5280,5280,5280,0
|
|
20231114,191900,1718734410,5280,5280,5280,5280,0
|
|
20231114,191800,1718734410,5280,5280,5280,5280,0
|
|
20231114,191700,1718734410,5280,5280,5280,5280,0
|
|
20231114,191600,1718734410,5280,5280,5280,5280,3985
|
|
20231114,191500,1718734410,5280,5280,5280,5280,0
|
|
20231114,191400,1718734410,5280,5280,5280,5280,0
|
|
20231114,191300,1718734410,5280,5280,5280,5280,0
|
|
20231114,191200,1718734410,5280,5280,5280,5280,0
|
|
20231114,191100,1718734410,5280,5280,5280,5280,0
|
|
20231114,191000,1718734410,5280,5280,5280,5280,0
|
|
20231114,190900,1718734410,5280,5280,5280,5280,0
|
|
20231114,190800,1718734410,5280,5280,5280,5280,0
|
|
20231114,190700,1718734410,5280,5280,5280,5280,0
|
|
20231114,190600,1718734410,5280,5280,5280,5280,0
|
|
20231114,190500,1718734410,5280,5280,5280,5280,0
|
|
20231114,190400,1718734410,5280,5280,5280,5280,0
|
|
20231114,190300,1718734410,5280,5280,5280,5280,0
|
|
20231114,190200,1718734410,5280,5280,5280,5280,0
|
|
20231114,190100,1718734410,5280,5280,5280,5280,0
|
|
20231114,190000,1718734410,5280,5280,5280,5280,0
|
|
20231114,185900,1718734410,5280,5280,5280,5280,0
|
|
20231114,185800,1718734410,5280,5280,5280,5280,0
|
|
20231114,185700,1718734410,5280,5280,5280,5280,0
|
|
20231114,185600,1718734410,5280,5280,5280,5280,0
|
|
20231114,185500,1718734410,5280,5280,5280,5280,0
|
|
20231114,185400,1718734410,5280,5280,5280,5280,0
|
|
20231114,185300,1718734410,5280,5280,5280,5280,0
|
|
20231114,185200,1718734410,5280,5280,5280,5280,0
|
|
20231114,185100,1718734410,5280,5280,5280,5280,0
|
|
20231114,185000,1718734410,5280,5280,5280,5280,0
|
|
20231114,184900,1718734410,5280,5280,5280,5280,0
|
|
20231114,184800,1718734410,5280,5280,5280,5280,0
|
|
20231114,184700,1718734410,5280,5280,5280,5280,0
|
|
20231114,184600,1718734410,5280,5280,5280,5280,3985
|
|
20231114,184500,1718734410,5280,5280,5280,5280,0
|
|
20231114,184400,1718734410,5280,5280,5280,5280,0
|
|
20231114,184300,1718734410,5280,5280,5280,5280,0
|
|
20231114,184200,1718734410,5280,5280,5280,5280,0
|
|
20231114,184100,1718734410,5280,5280,5280,5280,0
|
|
20231114,184000,1718734410,5280,5280,5280,5280,0
|
|
20231114,183900,1718734410,5280,5280,5280,5280,0
|
|
20231114,183800,1718734410,5280,5280,5280,5280,0
|
|
20231114,183700,1718734410,5280,5280,5280,5280,0
|
|
20231114,183600,1718734410,5280,5280,5280,5280,0
|
|
20231114,183500,1718734410,5280,5280,5280,5280,0
|
|
20231114,183400,1718734410,5280,5280,5280,5280,0
|
|
20231114,183300,1718734410,5280,5280,5280,5280,0
|
|
20231114,183200,1718734410,5280,5280,5280,5280,0
|
|
20231114,183100,1718734410,5280,5280,5280,5280,0
|
|
20231114,183000,1718734410,5280,5280,5280,5280,0
|
|
20231114,182900,1718734410,5280,5280,5280,5280,0
|
|
20231114,182800,1718734410,5280,5280,5280,5280,0
|
|
20231114,182700,1718734410,5280,5280,5280,5280,0
|
|
20231114,182600,1718734410,5280,5280,5280,5280,0
|
|
20231114,182500,1718734410,5280,5280,5280,5280,0
|
|
20231114,182400,1718734410,5280,5280,5280,5280,0
|
|
20231114,182300,1718734410,5280,5280,5280,5280,0
|
|
20231114,182200,1718734410,5280,5280,5280,5280,0
|
|
20231114,182100,1718734410,5280,5280,5280,5280,0
|
|
20231114,182000,1718734410,5280,5280,5280,5280,0
|
|
20231114,181900,1718734410,5280,5280,5280,5280,0
|
|
20231114,181800,1718734410,5280,5280,5280,5280,0
|
|
20231114,181700,1718734410,5280,5280,5280,5280,0
|
|
20231114,181600,1718734410,5280,5280,5280,5280,3985
|
|
20231114,181500,1718734410,5280,5280,5280,5280,0
|
|
20231114,181400,1718734410,5280,5280,5280,5280,0
|
|
20231114,181300,1718734410,5280,5280,5280,5280,0
|
|
20231114,181200,1718734410,5280,5280,5280,5280,0
|
|
20231114,181100,1718734410,5280,5280,5280,5280,0
|
|
20231114,181000,1718734410,5280,5280,5280,5280,0
|
|
20231114,180900,1718734410,5280,5280,5280,5280,0
|
|
20231114,180800,1718734410,5280,5280,5280,5280,0
|
|
20231114,180700,1718734410,5280,5280,5280,5280,0
|
|
20231114,180600,1718734410,5280,5280,5280,5280,0
|
|
20231114,180500,1718734410,5280,5280,5280,5280,0
|
|
20231114,180400,1718734410,5280,5280,5280,5280,0
|
|
20231114,180300,1718734410,5280,5280,5280,5280,0
|
|
20231114,180200,1718734410,5280,5280,5280,5280,0
|
|
20231114,180100,1718734410,5280,5280,5280,5280,0
|
|
20231114,180000,1718734410,5280,5280,5280,5280,0
|
|
20231114,175900,1718734410,5280,5280,5280,5280,0
|
|
20231114,175800,1718734410,5280,5280,5280,5280,0
|
|
20231114,175700,1718734410,5280,5280,5280,5280,0
|
|
20231114,175600,1718734410,5280,5280,5280,5280,0
|
|
20231114,175500,1718734410,5280,5280,5280,5280,0
|
|
20231114,175400,1718734410,5280,5280,5280,5280,0
|
|
20231114,175300,1718734410,5280,5280,5280,5280,0
|
|
20231114,175200,1718734410,5280,5280,5280,5280,0
|
|
20231114,175100,1718734410,5280,5280,5280,5280,0
|
|
20231114,175000,1718734410,5280,5280,5280,5280,0
|
|
20231114,174900,1718734410,5280,5280,5280,5280,0
|
|
20231114,174800,1718734410,5280,5280,5280,5280,0
|
|
20231114,174700,1718734410,5280,5280,5280,5280,0
|
|
20231114,174600,1718734410,5280,5280,5280,5280,3985
|
|
20231114,174500,1718734410,5280,5280,5280,5280,0
|
|
20231114,174400,1718734410,5280,5280,5280,5280,0
|
|
20231114,174300,1718734410,5280,5280,5280,5280,0
|
|
20231114,174200,1718734410,5280,5280,5280,5280,0
|
|
20231114,174100,1718734410,5280,5280,5280,5280,0
|
|
20231114,174000,1718734410,5280,5280,5280,5280,0
|
|
20231114,173900,1718734410,5280,5280,5280,5280,0
|
|
20231114,173800,1718734410,5280,5280,5280,5280,0
|
|
20231114,173700,1718734410,5280,5280,5280,5280,0
|
|
20231114,173600,1718734410,5280,5280,5280,5280,0
|
|
20231114,173500,1718734410,5280,5280,5280,5280,0
|
|
20231114,173400,1718734410,5280,5280,5280,5280,0
|
|
20231114,173300,1718734410,5280,5280,5280,5280,0
|
|
20231114,173200,1718734410,5280,5280,5280,5280,0
|
|
20231114,173100,1718734410,5280,5280,5280,5280,0
|
|
20231114,173000,1718734410,5280,5280,5280,5280,0
|
|
20231114,172900,1718734410,5280,5280,5280,5280,0
|
|
20231114,172800,1718734410,5280,5280,5280,5280,0
|
|
20231114,172700,1718734410,5280,5280,5280,5280,0
|
|
20231114,172600,1718734410,5280,5280,5280,5280,0
|
|
20231114,172500,1718734410,5280,5280,5280,5280,0
|
|
20231114,172400,1718734410,5280,5280,5280,5280,0
|
|
20231114,172300,1718734410,5280,5280,5280,5280,0
|
|
20231114,172200,1718734410,5280,5280,5280,5280,0
|
|
20231114,172100,1718734410,5280,5280,5280,5280,0
|
|
20231114,172000,1718734410,5280,5280,5280,5280,0
|
|
20231114,171900,1718734410,5280,5280,5280,5280,0
|
|
20231114,171800,1718734410,5280,5280,5280,5280,0
|
|
20231114,171700,1718734410,5280,5280,5280,5280,0
|
|
20231114,171600,1718734410,5280,5280,5280,5280,3985
|
|
20231114,171500,1718734410,5280,5280,5280,5280,0
|
|
20231114,171400,1718734410,5280,5280,5280,5280,0
|
|
20231114,171300,1718734410,5280,5280,5280,5280,0
|
|
20231114,171200,1718734410,5280,5280,5280,5280,0
|
|
20231114,171100,1718734410,5280,5280,5280,5280,0
|
|
20231114,171000,1718734410,5280,5280,5280,5280,0
|
|
20231114,170900,1718734410,5280,5280,5280,5280,0
|
|
20231114,170800,1718734410,5280,5280,5280,5280,0
|
|
20231114,170700,1718734410,5280,5280,5280,5280,0
|
|
20231114,170600,1718734410,5280,5280,5280,5280,0
|
|
20231114,170500,1718734410,5280,5280,5280,5280,0
|
|
20231114,170400,1718734410,5280,5280,5280,5280,0
|
|
20231114,170300,1718734410,5280,5280,5280,5280,0
|
|
20231114,170200,1718734410,5280,5280,5280,5280,0
|
|
20231114,170100,1718734410,5280,5280,5280,5280,0
|
|
20231114,170000,1718734410,5280,5280,5280,5280,0
|
|
20231114,165900,1718734410,5280,5280,5280,5280,0
|
|
20231114,165800,1718734410,5280,5280,5280,5280,0
|
|
20231114,165700,1718734410,5280,5280,5280,5280,0
|
|
20231114,165600,1718734410,5280,5280,5280,5280,0
|
|
20231114,165500,1718734410,5280,5280,5280,5280,0
|
|
20231114,165400,1718734410,5280,5280,5280,5280,0
|
|
20231114,165300,1718734410,5280,5280,5280,5280,0
|
|
20231114,165200,1718734410,5280,5280,5280,5280,0
|
|
20231114,165100,1718734410,5280,5280,5280,5280,0
|
|
20231114,165000,1718734410,5280,5280,5280,5280,0
|
|
20231114,164900,1718734410,5280,5280,5280,5280,0
|
|
20231114,164800,1718734410,5280,5280,5280,5280,0
|
|
20231114,164700,1718734410,5280,5280,5280,5280,0
|
|
20231114,164600,1718734410,5280,5280,5280,5280,3985
|
|
20231114,164500,1718734410,5280,5280,5280,5280,0
|
|
20231114,164400,1718734410,5280,5280,5280,5280,0
|
|
20231114,164300,1718734410,5280,5280,5280,5280,0
|
|
20231114,164200,1718734410,5280,5280,5280,5280,0
|
|
20231114,164100,1718734410,5280,5280,5280,5280,0
|
|
20231114,164000,1718734410,5280,5280,5280,5280,0
|
|
20231114,163900,1718734410,5280,5280,5280,5280,0
|
|
20231114,163800,1718734410,5280,5280,5280,5280,0
|
|
20231114,163700,1718734410,5280,5280,5280,5280,0
|
|
20231114,163600,1718734410,5280,5280,5280,5280,0
|
|
20231114,163500,1718734410,5280,5280,5280,5280,0
|
|
20231114,163400,1718734410,5280,5280,5280,5280,0
|
|
20231114,163300,1718734410,5280,5280,5280,5280,0
|
|
20231114,163200,1718734410,5280,5280,5280,5280,0
|
|
20231114,163100,1718734410,5280,5280,5280,5280,0
|
|
20231114,163000,1718734410,5280,5280,5280,5280,0
|
|
20231114,162900,1718734410,5280,5280,5280,5280,0
|
|
20231114,162800,1718734410,5280,5280,5280,5280,0
|
|
20231114,162700,1718734410,5280,5280,5280,5280,0
|
|
20231114,162600,1718734410,5280,5280,5280,5280,0
|
|
20231114,162500,1718734410,5280,5280,5280,5280,0
|
|
20231114,162400,1718734410,5280,5280,5280,5280,0
|
|
20231114,162300,1718734410,5280,5280,5280,5280,0
|
|
20231114,162200,1718734410,5280,5280,5280,5280,0
|
|
20231114,162100,1718734410,5280,5280,5280,5280,0
|
|
20231114,162000,1718734410,5280,5280,5280,5280,0
|
|
20231114,161900,1718734410,5280,5280,5280,5280,0
|
|
20231114,161800,1718734410,5280,5280,5280,5280,0
|
|
20231114,161700,1718734410,5280,5280,5280,5280,0
|
|
20231114,161600,1718734410,5280,5280,5280,5280,3985
|
|
20231114,161500,1718734410,5280,5280,5280,5280,0
|
|
20231114,161400,1718734410,5280,5280,5280,5280,0
|
|
20231114,161300,1718734410,5280,5280,5280,5280,0
|
|
20231114,161200,1718734410,5280,5280,5280,5280,0
|
|
20231114,161100,1718734410,5280,5280,5280,5280,0
|
|
20231114,161000,1718734410,5280,5280,5280,5280,0
|
|
20231114,160900,1718734410,5280,5280,5280,5280,0
|
|
20231114,160800,1718734410,5280,5280,5280,5280,0
|
|
20231114,160700,1718734410,5280,5280,5280,5280,0
|
|
20231114,160600,1718734410,5280,5280,5280,5280,0
|
|
20231114,160500,1718734410,5280,5280,5280,5280,0
|
|
20231114,160400,1718734410,5280,5280,5280,5280,0
|
|
20231114,160300,1718734410,5280,5280,5280,5280,0
|
|
20231114,160200,1718734410,5280,5280,5280,5280,0
|
|
20231114,160100,1718734410,5280,5280,5280,5280,0
|
|
20231114,160000,1718734410,5280,5280,5280,5280,0
|
|
20231114,155900,1718734410,5280,5280,5280,5280,0
|
|
20231114,155800,1718734410,5280,5280,5280,5280,0
|
|
20231114,155700,1718734410,5280,5280,5280,5280,0
|
|
20231114,155600,1718734410,5280,5280,5280,5280,0
|
|
20231114,155500,1718734410,5280,5280,5280,5280,0
|
|
20231114,155400,1718734410,5280,5280,5280,5280,0
|
|
20231114,155300,1718734410,5280,5280,5280,5280,0
|
|
20231114,155200,1718734410,5280,5280,5280,5280,0
|
|
20231114,155100,1718734410,5280,5280,5280,5280,0
|
|
20231114,155000,1718734410,5280,5280,5280,5280,0
|
|
20231114,154900,1718734410,5280,5280,5280,5280,0
|
|
20231114,154800,1718734410,5280,5280,5280,5280,0
|
|
20231114,154700,1718734410,5280,5280,5280,5280,0
|
|
20231114,154600,1718734410,5280,5280,5280,5280,3985
|
|
20231114,154500,1718734410,5280,5280,5280,5280,0
|
|
20231114,154400,1718734410,5280,5280,5280,5280,0
|
|
20231114,154300,1718734410,5280,5280,5280,5280,0
|
|
20231114,154200,1718734410,5280,5280,5280,5280,0
|
|
20231114,154100,1718734410,5280,5280,5280,5280,0
|
|
20231114,154000,1718734410,5280,5280,5280,5280,0
|
|
20231114,153900,1718734410,5280,5280,5280,5280,0
|
|
20231114,153800,1718734410,5280,5280,5280,5280,0
|
|
20231114,153700,1718734410,5280,5280,5280,5280,0
|
|
20231114,153600,1718734410,5280,5280,5280,5280,0
|
|
20231114,153500,1718734410,5280,5280,5280,5280,0
|
|
20231114,153400,1718734410,5280,5280,5280,5280,0
|
|
20231114,153300,1718734410,5280,5280,5280,5280,0
|
|
20231114,153200,1718734410,5280,5280,5280,5280,0
|
|
20231114,153100,1718734410,5280,5280,5280,5280,0
|
|
20231114,153000,1718734410,5280,5280,5280,5280,3985
|
|
20231114,152900,1697693610,5250,5250,5250,5250,0
|
|
20231114,152800,1697693610,5250,5250,5250,5250,0
|
|
20231114,152700,1697693610,5250,5250,5250,5250,0
|
|
20231114,152600,1697693610,5250,5250,5250,5250,0
|
|
20231114,152500,1697693610,5250,5250,5250,5250,0
|
|
20231114,152400,1697693610,5250,5250,5250,5250,0
|
|
20231114,152300,1697693610,5250,5250,5250,5250,0
|
|
20231114,152200,1697693610,5250,5250,5250,5250,0
|
|
20231114,152100,1697693610,5250,5250,5250,5250,0
|
|
20231114,152000,1697693610,5250,5250,5250,5250,0
|
|
20231114,151900,1697693610,5250,5260,5270,5250,440
|
|
20231114,151800,1695378160,5250,5240,5280,5240,1601
|
|
20231114,151700,1686946990,5250,5260,5280,5250,1179
|
|
20231114,151600,1680731290,5260,5260,5260,5260,20
|
|
20231114,151500,1680626090,5270,5240,5270,5240,2022
|
|
20231114,151400,1670011040,5240,5240,5240,5240,8
|
|
20231114,151300,1669969120,5230,5230,5230,5230,0
|
|
20231114,151200,1669969120,5230,5230,5230,5230,200
|
|
20231114,151100,1668923120,5230,5250,5250,5230,101
|
|
20231114,151000,1668394870,5220,5230,5230,5220,61
|
|
20231114,150900,1668076210,5230,5230,5230,5230,103
|
|
20231114,150800,1667537520,5250,5250,5250,5250,0
|
|
20231114,150700,1667537520,5250,5240,5250,5240,23
|
|
20231114,150600,1667416940,5240,5230,5240,5230,505
|
|
20231114,150500,1664775740,5240,5240,5240,5240,0
|
|
20231114,150400,1664775740,5240,5240,5240,5240,810
|
|
20231114,150300,1660531340,5220,5230,5230,5220,295
|
|
20231114,150200,1658991420,5230,5230,5230,5230,101
|
|
20231114,150100,1658463190,5230,5230,5230,5230,2
|
|
20231114,150000,1658452730,5230,5240,5240,5230,423
|
|
20231114,145900,1656238570,5240,5230,5240,5230,363
|
|
20231114,145800,1654336950,5230,5230,5230,5230,135
|
|
20231114,145700,1653630900,5230,5230,5230,5230,1
|
|
20231114,145600,1653625670,5240,5240,5240,5240,4
|
|
20231114,145500,1653604710,5250,5250,5250,5250,0
|
|
20231114,145400,1653604710,5250,5250,5250,5250,72
|
|
20231114,145300,1653226710,5250,5250,5250,5250,9
|
|
20231114,145200,1653179460,5240,5240,5240,5240,3
|
|
20231114,145100,1653163740,5220,5220,5220,5220,2000
|
|
20231114,145000,1642723740,5220,5220,5220,5220,121
|
|
20231114,144900,1642092120,5220,5220,5220,5220,9
|
|
20231114,144800,1642045140,5220,5220,5220,5220,0
|
|
20231114,144700,1642045140,5220,5220,5220,5220,11
|
|
20231114,144600,1641987720,5220,5210,5220,5210,226
|
|
20231114,144500,1640810240,5220,5220,5220,5220,207
|
|
20231114,144400,1639729700,5240,5240,5240,5240,30
|
|
20231114,144300,1639572500,5240,5240,5240,5240,0
|
|
20231114,144200,1639572500,5240,5240,5240,5240,10
|
|
20231114,144100,1639520100,5240,5240,5240,5240,0
|
|
20231114,144000,1639520100,5240,5240,5240,5240,0
|
|
20231114,143900,1639520100,5240,5240,5240,5240,121
|
|
20231114,143800,1638886060,5240,5240,5240,5240,231
|
|
20231114,143700,1637675620,5240,5240,5240,5240,0
|
|
20231114,143600,1637675620,5240,5240,5240,5240,0
|
|
20231114,143500,1637675620,5240,5240,5240,5240,0
|
|
20231114,143400,1637675620,5240,5220,5240,5220,272
|
|
20231114,143300,1636255740,5220,5220,5220,5220,0
|
|
20231114,143200,1636255740,5220,5220,5220,5220,185
|
|
20231114,143100,1635290040,5220,5220,5220,5220,0
|
|
20231114,143000,1635290040,5220,5220,5220,5220,0
|
|
20231114,142900,1635290040,5220,5220,5220,5220,0
|
|
20231114,142800,1635290040,5220,5220,5220,5220,32
|
|
20231114,142700,1635123000,5220,5250,5260,5220,1275
|
|
20231114,142600,1628428770,5250,5230,5250,5220,415
|
|
20231114,142500,1626259260,5230,5230,5230,5230,462
|
|
20231114,142400,1623843000,5220,5220,5220,5220,0
|
|
20231114,142300,1623843000,5220,5230,5230,5220,12
|
|
20231114,142200,1623780300,5230,5230,5230,5230,12
|
|
20231114,142100,1623717540,5230,5230,5230,5230,7
|
|
20231114,142000,1623680930,5210,5210,5210,5210,0
|
|
20231114,141900,1623680930,5210,5210,5210,5210,0
|
|
20231114,141800,1623680930,5210,5210,5210,5210,0
|
|
20231114,141700,1623680930,5210,5210,5210,5210,0
|
|
20231114,141600,1623680930,5210,5210,5210,5210,0
|
|
20231114,141500,1623680930,5210,5210,5210,5210,0
|
|
20231114,141400,1623680930,5210,5210,5210,5210,0
|
|
20231114,141300,1623680930,5210,5210,5210,5210,0
|
|
20231114,141200,1623680930,5210,5210,5210,5210,0
|
|
20231114,141100,1623680930,5210,5210,5210,5210,0
|
|
20231114,141000,1623680930,5210,5210,5210,5210,130
|
|
20231114,140900,1623003630,5210,5210,5210,5210,173
|
|
20231114,140800,1622102300,5210,5210,5210,5210,0
|
|
20231114,140700,1622102300,5210,5210,5210,5210,0
|
|
20231114,140600,1622102300,5210,5210,5210,5210,0
|
|
20231114,140500,1622102300,5210,5210,5210,5210,0
|
|
20231114,140400,1622102300,5210,5210,5210,5210,0
|
|
20231114,140300,1622102300,5210,5210,5210,5210,182
|
|
20231114,140200,1621154080,5210,5210,5210,5210,582
|
|
20231114,140100,1618121860,5210,5210,5210,5210,0
|
|
20231114,140000,1618121860,5210,5210,5210,5210,0
|
|
20231114,135900,1618121860,5210,5230,5230,5210,20
|
|
20231114,135800,1618017580,5210,5210,5210,5210,3
|
|
20231114,135700,1618001950,5210,5210,5210,5210,0
|
|
20231114,135600,1618001950,5210,5210,5210,5210,11
|
|
20231114,135500,1617944640,5210,5210,5210,5210,1
|
|
20231114,135400,1617939430,5220,5220,5220,5220,0
|
|
20231114,135300,1617939430,5220,5220,5220,5220,0
|
|
20231114,135200,1617939430,5220,5220,5220,5220,0
|
|
20231114,135100,1617939430,5220,5220,5220,5220,0
|
|
20231114,135000,1617939430,5220,5220,5220,5220,0
|
|
20231114,134900,1617939430,5220,5220,5220,5220,0
|
|
20231114,134800,1617939430,5220,5220,5220,5220,0
|
|
20231114,134700,1617939430,5220,5220,5220,5220,0
|
|
20231114,134600,1617939430,5220,5220,5220,5220,50
|
|
20231114,134500,1617678430,5220,5220,5220,5220,162
|
|
20231114,134400,1616832790,5220,5220,5220,5220,57
|
|
20231114,134300,1616535250,5230,5230,5230,5230,142
|
|
20231114,134200,1615792590,5230,5230,5230,5230,0
|
|
20231114,134100,1615792590,5230,5230,5230,5230,62
|
|
20231114,134000,1615468330,5230,5240,5240,5230,51
|
|
20231114,133900,1615201400,5240,5240,5240,5240,1
|
|
20231114,133800,1615196160,5240,5230,5240,5230,146
|
|
20231114,133700,1614431770,5230,5230,5230,5230,0
|
|
20231114,133600,1614431770,5230,5230,5230,5230,0
|
|
20231114,133500,1614431770,5230,5230,5230,5230,100
|
|
20231114,133400,1613908770,5230,5230,5230,5230,4
|
|
20231114,133300,1613887850,5220,5220,5220,5220,2
|
|
20231114,133200,1613877410,5220,5220,5220,5220,0
|
|
20231114,133100,1613877410,5220,5230,5230,5220,5
|
|
20231114,133000,1613851280,5230,5230,5230,5230,54
|
|
20231114,132900,1613568860,5220,5220,5220,5220,0
|
|
20231114,132800,1613568860,5220,5220,5220,5220,0
|
|
20231114,132700,1613568860,5220,5220,5220,5220,3
|
|
20231114,132600,1613553200,5210,5210,5210,5210,0
|
|
20231114,132500,1613553200,5210,5210,5210,5210,0
|
|
20231114,132400,1613553200,5210,5210,5210,5210,0
|
|
20231114,132300,1613553200,5210,5210,5210,5210,0
|
|
20231114,132200,1613553200,5210,5210,5210,5210,0
|
|
20231114,132100,1613553200,5210,5210,5210,5210,0
|
|
20231114,132000,1613553200,5210,5210,5210,5210,0
|
|
20231114,131900,1613553200,5210,5210,5210,5210,0
|
|
20231114,131800,1613553200,5210,5210,5210,5210,0
|
|
20231114,131700,1613553200,5210,5210,5210,5210,0
|
|
20231114,131600,1613553200,5210,5210,5210,5210,0
|
|
20231114,131500,1613553200,5210,5210,5210,5210,0
|
|
20231114,131400,1613553200,5210,5210,5210,5210,0
|
|
20231114,131300,1613553200,5210,5210,5210,5210,0
|
|
20231114,131200,1613553200,5210,5210,5210,5210,0
|
|
20231114,131100,1613553200,5210,5210,5210,5210,0
|
|
20231114,131000,1613553200,5210,5210,5210,5210,0
|
|
20231114,130900,1613553200,5210,5220,5220,5210,1105
|
|
20231114,130800,1607795090,5230,5230,5230,5230,0
|
|
20231114,130700,1607795090,5230,5230,5230,5230,0
|
|
20231114,130600,1607795090,5230,5230,5230,5230,0
|
|
20231114,130500,1607795090,5230,5230,5230,5230,46
|
|
20231114,130400,1607554510,5230,5230,5230,5230,154
|
|
20231114,130300,1606749090,5230,5230,5230,5230,308
|
|
20231114,130200,1605138250,5230,5230,5230,5230,0
|
|
20231114,130100,1605138250,5230,5230,5230,5230,0
|
|
20231114,130000,1605138250,5230,5230,5230,5230,0
|
|
20231114,125900,1605138250,5230,5220,5230,5220,3351
|
|
20231114,125800,1587644670,5230,5230,5230,5230,0
|
|
20231114,125700,1587644670,5230,5230,5230,5230,200
|
|
20231114,125600,1586598670,5220,5220,5220,5220,40
|
|
20231114,125500,1586389870,5220,5250,5250,5220,814
|
|
20231114,125400,1582139460,5250,5250,5250,5250,0
|
|
20231114,125300,1582139460,5250,5250,5250,5250,2
|
|
20231114,125200,1582128960,5250,5250,5250,5250,0
|
|
20231114,125100,1582128960,5250,5250,5250,5250,20
|
|
20231114,125000,1582023960,5260,5240,5260,5240,221
|
|
20231114,124900,1580865880,5240,5240,5240,5240,0
|
|
20231114,124800,1580865880,5240,5240,5240,5240,7
|
|
20231114,124700,1580829200,5240,5240,5240,5240,31
|
|
20231114,124600,1580666760,5240,5240,5240,5240,0
|
|
20231114,124500,1580666760,5240,5240,5240,5240,0
|
|
20231114,124400,1580666760,5240,5240,5240,5240,0
|
|
20231114,124300,1580666760,5240,5240,5240,5240,0
|
|
20231114,124200,1580666760,5240,5240,5240,5240,0
|
|
20231114,124100,1580666760,5240,5240,5240,5240,70
|
|
20231114,124000,1580299960,5220,5220,5220,5220,49
|
|
20231114,123900,1580044180,5230,5210,5230,5210,1581
|
|
20231114,123800,1571775750,5210,5210,5210,5210,0
|
|
20231114,123700,1571775750,5210,5220,5220,5210,700
|
|
20231114,123600,1568124930,5210,5210,5210,5210,0
|
|
20231114,123500,1568124930,5210,5210,5210,5210,0
|
|
20231114,123400,1568124930,5210,5210,5210,5210,0
|
|
20231114,123300,1568124930,5210,5210,5210,5210,0
|
|
20231114,123200,1568124930,5210,5220,5220,5210,148
|
|
20231114,123100,1567352580,5260,5260,5260,5260,0
|
|
20231114,123000,1567352580,5260,5260,5260,5220,521
|
|
20231114,122900,1564632840,5220,5220,5220,5220,1
|
|
20231114,122800,1564627620,5230,5230,5230,5230,0
|
|
20231114,122700,1564627620,5230,5230,5230,5230,0
|
|
20231114,122600,1564627620,5230,5230,5230,5230,0
|
|
20231114,122500,1564627620,5230,5230,5230,5230,0
|
|
20231114,122400,1564627620,5230,5230,5230,5230,100
|
|
20231114,122300,1564104620,5230,5230,5230,5230,19
|
|
20231114,122200,1564005250,5230,5230,5230,5230,8
|
|
20231114,122100,1563963410,5230,5230,5230,5230,0
|
|
20231114,122000,1563963410,5230,5230,5230,5230,21
|
|
20231114,121900,1563853580,5230,5230,5230,5230,0
|
|
20231114,121800,1563853580,5230,5230,5230,5230,0
|
|
20231114,121700,1563853580,5230,5230,5230,5230,0
|
|
20231114,121600,1563853580,5230,5230,5230,5230,0
|
|
20231114,121500,1563853580,5230,5230,5230,5230,0
|
|
20231114,121400,1563853580,5230,5230,5230,5230,18
|
|
20231114,121300,1563759440,5230,5230,5230,5230,0
|
|
20231114,121200,1563759440,5230,5230,5230,5230,0
|
|
20231114,121100,1563759440,5230,5230,5230,5220,178
|
|
20231114,121000,1562829320,5230,5240,5240,5230,100
|
|
20231114,120900,1562306310,5230,5230,5230,5230,201
|
|
20231114,120800,1561255080,5240,5240,5240,5240,0
|
|
20231114,120700,1561255080,5240,5240,5240,5240,131
|
|
20231114,120600,1560568640,5240,5240,5240,5240,11
|
|
20231114,120500,1560511000,5270,5270,5270,5270,0
|
|
20231114,120400,1560511000,5270,5270,5270,5270,56
|
|
20231114,120300,1560215880,5270,5270,5270,5270,0
|
|
20231114,120200,1560215880,5270,5270,5270,5270,0
|
|
20231114,120100,1560215880,5270,5270,5270,5270,0
|
|
20231114,120000,1560215880,5270,5270,5270,5270,52
|
|
20231114,115900,1559941840,5240,5240,5240,5240,0
|
|
20231114,115800,1559941840,5240,5240,5240,5240,70
|
|
20231114,115700,1559575040,5240,5240,5240,5240,0
|
|
20231114,115600,1559575040,5240,5240,5240,5240,0
|
|
20231114,115500,1559575040,5240,5240,5240,5240,0
|
|
20231114,115400,1559575040,5240,5240,5240,5240,12
|
|
20231114,115300,1559512160,5270,5270,5270,5270,151
|
|
20231114,115200,1558716390,5260,5260,5260,5260,0
|
|
20231114,115100,1558716390,5260,5260,5260,5260,0
|
|
20231114,115000,1558716390,5260,5250,5260,5250,1047
|
|
20231114,114900,1553218720,5250,5250,5250,5250,0
|
|
20231114,114800,1553218720,5250,5250,5250,5250,87
|
|
20231114,114700,1552761970,5260,5250,5260,5250,744
|
|
20231114,114600,1548855870,5250,5250,5250,5250,150
|
|
20231114,114500,1548068370,5210,5210,5210,5210,0
|
|
20231114,114400,1548068370,5210,5210,5210,5210,20
|
|
20231114,114300,1547964170,5210,5230,5230,5210,4000
|
|
20231114,114200,1527115330,5210,5210,5210,5210,0
|
|
20231114,114100,1527115330,5210,5250,5250,5210,1860
|
|
20231114,114000,1517386420,5250,5250,5250,5250,50
|
|
20231114,113900,1517123920,5260,5260,5260,5260,229
|
|
20231114,113800,1515919380,5260,5270,5270,5260,1257
|
|
20231114,113700,1509302700,5270,5280,5280,5270,157
|
|
20231114,113600,1508475010,5280,5280,5280,5280,78
|
|
20231114,113500,1508063170,5280,5280,5280,5280,60
|
|
20231114,113400,1507746370,5290,5280,5290,5280,546
|
|
20231114,113300,1504863380,5270,5270,5270,5270,458
|
|
20231114,113200,1502449720,5270,5270,5270,5270,52
|
|
20231114,113100,1502175680,5280,5290,5290,5280,26
|
|
20231114,113000,1502038390,5280,5280,5290,5280,1862
|
|
20231114,112900,1492192540,5270,5250,5270,5250,589
|
|
20231114,112800,1489092340,5240,5240,5240,5240,100
|
|
20231114,112700,1488568340,5250,5250,5250,5250,16
|
|
20231114,112600,1488484340,5260,5260,5260,5260,0
|
|
20231114,112500,1488484340,5260,5260,5260,5260,10
|
|
20231114,112400,1488431740,5260,5260,5270,5260,73
|
|
20231114,112300,1488047660,5270,5260,5270,5260,15
|
|
20231114,112200,1487968710,5260,5270,5270,5260,537
|
|
20231114,112100,1485139340,5270,5260,5270,5260,785
|
|
20231114,112000,1481009140,5240,5240,5240,5240,0
|
|
20231114,111900,1481009140,5240,5240,5240,5240,0
|
|
20231114,111800,1481009140,5240,5240,5240,5240,0
|
|
20231114,111700,1481009140,5240,5240,5240,5240,15
|
|
20231114,111600,1480930540,5240,5230,5240,5230,2284
|
|
20231114,111500,1468964980,5230,5230,5230,5230,229
|
|
20231114,111400,1467767310,5230,5230,5230,5230,200
|
|
20231114,111300,1466721310,5220,5230,5230,5220,11
|
|
20231114,111200,1466663790,5230,5230,5230,5230,40
|
|
20231114,111100,1466454590,5230,5230,5230,5230,0
|
|
20231114,111000,1466454590,5230,5230,5230,5230,0
|
|
20231114,110900,1466454590,5230,5240,5240,5230,34
|
|
20231114,110800,1466276710,5230,5230,5230,5230,0
|
|
20231114,110700,1466276710,5230,5230,5230,5230,0
|
|
20231114,110600,1466276710,5230,5230,5230,5230,0
|
|
20231114,110500,1466276710,5230,5230,5230,5230,0
|
|
20231114,110400,1466276710,5230,5230,5230,5230,381
|
|
20231114,110300,1464284080,5220,5230,5230,5220,100
|
|
20231114,110200,1463761680,5250,5250,5250,5250,9
|
|
20231114,110100,1463714430,5250,5250,5250,5250,0
|
|
20231114,110000,1463714430,5250,5250,5250,5250,1
|
|
20231114,105900,1463709180,5250,5240,5250,5230,9
|
|
20231114,105800,1463662070,5240,5240,5240,5240,1
|
|
20231114,105700,1463656830,5260,5260,5260,5260,0
|
|
20231114,105600,1463656830,5260,5260,5260,5260,20
|
|
20231114,105500,1463551630,5260,5260,5260,5260,1
|
|
20231114,105400,1463546370,5250,5250,5250,5250,312
|
|
20231114,105300,1461908370,5250,5220,5250,5210,2575
|
|
20231114,105200,1448483370,5220,5220,5220,5220,25
|
|
20231114,105100,1448352870,5220,5220,5220,5220,4176
|
|
20231114,105000,1426554150,5240,5240,5240,5240,0
|
|
20231114,104900,1426554150,5240,5240,5240,5210,4360
|
|
20231114,104800,1403771220,5240,5240,5240,5240,100
|
|
20231114,104700,1403247220,5240,5250,5250,5240,1000
|
|
20231114,104600,1398006840,5240,5240,5240,5240,0
|
|
20231114,104500,1398006840,5240,5240,5240,5240,0
|
|
20231114,104400,1398006840,5240,5240,5240,5240,388
|
|
20231114,104300,1395973720,5240,5240,5250,5240,888
|
|
20231114,104200,1391320550,5240,5250,5250,5240,57
|
|
20231114,104100,1391021820,5250,5250,5250,5240,93
|
|
20231114,104000,1390533710,5260,5270,5270,5260,13
|
|
20231114,103900,1390465300,5270,5250,5280,5250,707
|
|
20231114,103800,1386753380,5250,5260,5260,5250,4811
|
|
20231114,103700,1361485730,5260,5270,5270,5260,1226
|
|
20231114,103600,1355024840,5280,5280,5280,5280,0
|
|
20231114,103500,1355024840,5280,5280,5280,5280,20
|
|
20231114,103400,1354919240,5280,5270,5280,5260,271
|
|
20231114,103300,1353490660,5260,5260,5260,5260,1
|
|
20231114,103200,1353485400,5270,5270,5270,5270,1660
|
|
20231114,103100,1344737200,5270,5270,5270,5270,473
|
|
20231114,103000,1342244490,5270,5270,5270,5270,50
|
|
20231114,102900,1341980990,5290,5290,5290,5290,20
|
|
20231114,102800,1341875190,5280,5290,5290,5280,3135
|
|
20231114,102700,1325321920,5290,5290,5290,5290,0
|
|
20231114,102600,1325321920,5290,5290,5290,5290,50
|
|
20231114,102500,1325057420,5290,5300,5300,5290,214
|
|
20231114,102400,1323924330,5290,5290,5290,5290,500
|
|
20231114,102300,1321279330,5290,5290,5290,5290,1
|
|
20231114,102200,1321274040,5310,5300,5310,5300,2504
|
|
20231114,102100,1307978100,5290,5290,5300,5290,241
|
|
20231114,102000,1306702190,5300,5290,5300,5290,288
|
|
20231114,101900,1305178470,5290,5290,5290,5290,1480
|
|
20231114,101800,1297349270,5290,5300,5300,5290,1482
|
|
20231114,101700,1289495270,5300,5320,5320,5300,390
|
|
20231114,101600,1287424460,5320,5320,5320,5320,22
|
|
20231114,101500,1287307420,5310,5290,5310,5290,1146
|
|
20231114,101400,1281242750,5290,5290,5290,5290,39
|
|
20231114,101300,1281036440,5290,5290,5290,5290,406
|
|
20231114,101200,1278888700,5290,5290,5290,5290,607
|
|
20231114,101100,1275677670,5290,5300,5300,5290,96
|
|
20231114,101000,1275169040,5300,5300,5310,5300,603
|
|
20231114,100900,1271972880,5310,5290,5310,5290,600
|
|
20231114,100800,1268789620,5280,5310,5310,5280,336
|
|
20231114,100700,1267011530,5310,5310,5310,5310,789
|
|
20231114,100600,1262821940,5310,5310,5310,5310,30
|
|
20231114,100500,1262662640,5300,5300,5300,5300,33
|
|
20231114,100400,1262487740,5290,5300,5300,5290,1758
|
|
20231114,100300,1253170890,5300,5370,5370,5290,15990
|
|
20231114,100200,1167934030,5370,5350,5370,5350,805
|
|
20231114,100100,1163621850,5350,5360,5370,5330,2942
|
|
20231114,100000,1147856460,5360,5310,5360,5310,14716
|
|
20231114,095900,1069309810,5320,5280,5320,5280,8613
|
|
20231114,095800,1023671870,5280,5270,5280,5270,669
|
|
20231114,095700,1020146220,5290,5290,5290,5290,780
|
|
20231114,095600,1016020020,5290,5290,5290,5270,1657
|
|
20231114,095500,1007272780,5280,5290,5290,5280,1135
|
|
20231114,095400,1001277820,5290,5300,5300,5290,1619
|
|
20231114,095300,992709720,5310,5300,5320,5300,1329
|
|
20231114,095200,985665100,5320,5320,5320,5310,1507
|
|
20231114,095100,977647880,5320,5300,5320,5300,38
|
|
20231114,095000,977446140,5290,5290,5290,5290,25
|
|
20231114,094900,977313890,5290,5300,5320,5290,1577
|
|
20231114,094800,968956370,5300,5290,5320,5280,2856
|
|
20231114,094700,953824120,5290,5290,5300,5280,3377
|
|
20231114,094600,935977780,5290,5330,5330,5290,1948
|
|
20231114,094500,925654590,5330,5330,5330,5330,324
|
|
20231114,094400,923927670,5330,5320,5330,5290,5855
|
|
20231114,094300,892866950,5320,5340,5350,5320,2732
|
|
20231114,094200,878325270,5350,5340,5380,5330,10024
|
|
20231114,094100,824642560,5350,5300,5350,5300,6681
|
|
20231114,094000,789037510,5290,5300,5310,5280,2217
|
|
20231114,093900,777301270,5280,5320,5370,5280,26022
|
|
20231114,093800,638234570,5320,5310,5320,5290,7698
|
|
20231114,093700,597415580,5310,5270,5310,5240,7798
|
|
20231114,093600,556150880,5270,5210,5290,5200,13139
|
|
20231114,093500,486918510,5220,5200,5220,5200,101
|
|
20231114,093400,486393290,5200,5200,5200,5200,376
|
|
20231114,093300,484438090,5200,5220,5220,5200,822
|
|
20231114,093200,480161270,5210,5230,5230,5210,4095
|
|
20231114,093100,458785660,5210,5240,5240,5190,1466
|
|
20231114,093000,451164850,5200,5210,5250,5200,7677
|
|
20231114,092900,410971090,5220,5200,5220,5190,1823
|
|
20231114,092800,401483010,5220,5220,5220,5220,16
|
|
20231114,092700,401399490,5230,5190,5230,5190,1231
|
|
20231114,092600,394997460,5190,5190,5200,5190,1530
|
|
20231114,092500,387055650,5170,5190,5200,5170,2044
|
|
20231114,092400,376429870,5190,5180,5190,5160,1182
|
|
20231114,092300,370310770,5180,5170,5180,5170,348
|
|
20231114,092200,368510760,5160,5170,5170,5160,473
|
|
20231114,092100,366066330,5170,5160,5200,5160,1682
|
|
20231114,092000,357340290,5170,5270,5270,5120,11800
|
|
20231114,091900,296100180,5270,5140,5320,5140,39257
|
|
20231114,091800,91419680,5140,5140,5140,5140,532
|
|
20231114,091700,88685200,5150,5110,5150,5110,556
|
|
20231114,091600,85835220,5110,5100,5110,5100,500
|
|
20231114,091500,83282500,5090,5090,5090,5090,0
|
|
20231114,091400,83282500,5090,5090,5090,5090,0
|
|
20231114,091300,83282500,5090,5080,5090,5080,1337
|
|
20231114,091200,76477350,5080,5080,5080,5080,82
|
|
20231114,091100,76060790,5090,5100,5100,5090,469
|
|
20231114,091000,73671030,5100,5090,5110,5090,970
|
|
20231114,090900,68723130,5090,5080,5090,5080,118
|
|
20231114,090800,68122690,5060,5060,5060,5060,250
|
|
20231114,090700,66857690,5060,5060,5060,5060,0
|
|
20231114,090600,66857690,5060,5060,5060,5060,414
|
|
20231114,090500,64762850,5070,5070,5070,5070,0
|
|
20231114,090400,64762850,5070,5080,5080,5070,505
|
|
20231114,090300,62202450,5080,5120,5120,5080,1451
|
|
20231114,090200,54775490,5120,5100,5120,5100,1053
|
|
20231114,090100,49386190,5100,5090,5120,5070,1994
|
|
20231114,090000,39254180,5080,5120,5120,5020,7702
|