597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,185400,2422407910,7640,7640,7640,7640,7239
|
|
20231102,185300,2422407910,7640,7640,7640,7640,0
|
|
20231102,185200,2422407910,7640,7640,7640,7640,0
|
|
20231102,185100,2422407910,7640,7640,7640,7640,0
|
|
20231102,185000,2422407910,7640,7640,7640,7640,0
|
|
20231102,184900,2422407910,7640,7640,7640,7640,0
|
|
20231102,184800,2422407910,7640,7640,7640,7640,0
|
|
20231102,184700,2422407910,7640,7640,7640,7640,0
|
|
20231102,184600,2422407910,7640,7640,7640,7640,0
|
|
20231102,184500,2422407910,7640,7640,7640,7640,0
|
|
20231102,184400,2422407910,7640,7640,7640,7640,0
|
|
20231102,184300,2422407910,7640,7640,7640,7640,0
|
|
20231102,184200,2422407910,7640,7640,7640,7640,0
|
|
20231102,184100,2422407910,7640,7640,7640,7640,0
|
|
20231102,184000,2422407910,7640,7640,7640,7640,0
|
|
20231102,183900,2422407910,7640,7640,7640,7640,0
|
|
20231102,183800,2422407910,7640,7640,7640,7640,0
|
|
20231102,183700,2422407910,7640,7640,7640,7640,0
|
|
20231102,183600,2422407910,7640,7640,7640,7640,0
|
|
20231102,183500,2422407910,7640,7640,7640,7640,0
|
|
20231102,183400,2422407910,7640,7640,7640,7640,0
|
|
20231102,183300,2422407910,7640,7640,7640,7640,0
|
|
20231102,183200,2422407910,7640,7640,7640,7640,0
|
|
20231102,183100,2422407910,7640,7640,7640,7640,0
|
|
20231102,183000,2422407910,7640,7640,7640,7640,0
|
|
20231102,182900,2422407910,7640,7640,7640,7640,0
|
|
20231102,182800,2422407910,7640,7640,7640,7640,0
|
|
20231102,182700,2422407910,7640,7640,7640,7640,0
|
|
20231102,182600,2422407910,7640,7640,7640,7640,0
|
|
20231102,182500,2422407910,7640,7640,7640,7640,0
|
|
20231102,182400,2422407910,7640,7640,7640,7640,7239
|
|
20231102,182300,2422407910,7640,7640,7640,7640,0
|
|
20231102,182200,2422407910,7640,7640,7640,7640,0
|
|
20231102,182100,2422407910,7640,7640,7640,7640,0
|
|
20231102,182000,2422407910,7640,7640,7640,7640,0
|
|
20231102,181900,2422407910,7640,7640,7640,7640,0
|
|
20231102,181800,2422407910,7640,7640,7640,7640,0
|
|
20231102,181700,2422407910,7640,7640,7640,7640,0
|
|
20231102,181600,2422407910,7640,7640,7640,7640,0
|
|
20231102,181500,2422407910,7640,7640,7640,7640,0
|
|
20231102,181400,2422407910,7640,7640,7640,7640,0
|
|
20231102,181300,2422407910,7640,7640,7640,7640,0
|
|
20231102,181200,2422407910,7640,7640,7640,7640,0
|
|
20231102,181100,2422407910,7640,7640,7640,7640,0
|
|
20231102,181000,2422407910,7640,7640,7640,7640,0
|
|
20231102,180900,2422407910,7640,7640,7640,7640,0
|
|
20231102,180800,2422407910,7640,7640,7640,7640,0
|
|
20231102,180700,2422407910,7640,7640,7640,7640,0
|
|
20231102,180600,2422407910,7640,7640,7640,7640,0
|
|
20231102,180500,2422407910,7640,7640,7640,7640,0
|
|
20231102,180400,2422407910,7640,7640,7640,7640,0
|
|
20231102,180300,2422407910,7640,7640,7640,7640,0
|
|
20231102,180200,2422407910,7640,7640,7640,7640,0
|
|
20231102,180100,2422407910,7640,7640,7640,7640,0
|
|
20231102,180000,2422407910,7640,7640,7640,7640,0
|
|
20231102,175900,2422407910,7640,7640,7640,7640,0
|
|
20231102,175800,2422407910,7640,7640,7640,7640,0
|
|
20231102,175700,2422407910,7640,7640,7640,7640,0
|
|
20231102,175600,2422407910,7640,7640,7640,7640,0
|
|
20231102,175500,2422407910,7640,7640,7640,7640,0
|
|
20231102,175400,2422407910,7640,7640,7640,7640,7239
|
|
20231102,175300,2422407910,7640,7640,7640,7640,0
|
|
20231102,175200,2422407910,7640,7640,7640,7640,0
|
|
20231102,175100,2422407910,7640,7640,7640,7640,0
|
|
20231102,175000,2422407910,7640,7640,7640,7640,0
|
|
20231102,174900,2422407910,7640,7640,7640,7640,0
|
|
20231102,174800,2422407910,7640,7640,7640,7640,0
|
|
20231102,174700,2422407910,7640,7640,7640,7640,0
|
|
20231102,174600,2422407910,7640,7640,7640,7640,0
|
|
20231102,174500,2422407910,7640,7640,7640,7640,0
|
|
20231102,174400,2422407910,7640,7640,7640,7640,0
|
|
20231102,174300,2422407910,7640,7640,7640,7640,0
|
|
20231102,174200,2422407910,7640,7640,7640,7640,0
|
|
20231102,174100,2422407910,7640,7640,7640,7640,0
|
|
20231102,174000,2422407910,7640,7640,7640,7640,0
|
|
20231102,173900,2422407910,7640,7640,7640,7640,0
|
|
20231102,173800,2422407910,7640,7640,7640,7640,0
|
|
20231102,173700,2422407910,7640,7640,7640,7640,0
|
|
20231102,173600,2422407910,7640,7640,7640,7640,0
|
|
20231102,173500,2422407910,7640,7640,7640,7640,0
|
|
20231102,173400,2422407910,7640,7640,7640,7640,0
|
|
20231102,173300,2422407910,7640,7640,7640,7640,0
|
|
20231102,173200,2422407910,7640,7640,7640,7640,0
|
|
20231102,173100,2422407910,7640,7640,7640,7640,0
|
|
20231102,173000,2422407910,7640,7640,7640,7640,0
|
|
20231102,172900,2422407910,7640,7640,7640,7640,0
|
|
20231102,172800,2422407910,7640,7640,7640,7640,0
|
|
20231102,172700,2422407910,7640,7640,7640,7640,0
|
|
20231102,172600,2422407910,7640,7640,7640,7640,0
|
|
20231102,172500,2422407910,7640,7640,7640,7640,0
|
|
20231102,172400,2422407910,7640,7640,7640,7640,7239
|
|
20231102,172300,2422407910,7640,7640,7640,7640,0
|
|
20231102,172200,2422407910,7640,7640,7640,7640,0
|
|
20231102,172100,2422407910,7640,7640,7640,7640,0
|
|
20231102,172000,2422407910,7640,7640,7640,7640,0
|
|
20231102,171900,2422407910,7640,7640,7640,7640,0
|
|
20231102,171800,2422407910,7640,7640,7640,7640,0
|
|
20231102,171700,2422407910,7640,7640,7640,7640,0
|
|
20231102,171600,2422407910,7640,7640,7640,7640,0
|
|
20231102,171500,2422407910,7640,7640,7640,7640,0
|
|
20231102,171400,2422407910,7640,7640,7640,7640,0
|
|
20231102,171300,2422407910,7640,7640,7640,7640,0
|
|
20231102,171200,2422407910,7640,7640,7640,7640,0
|
|
20231102,171100,2422407910,7640,7640,7640,7640,0
|
|
20231102,171000,2422407910,7640,7640,7640,7640,0
|
|
20231102,170900,2422407910,7640,7640,7640,7640,0
|
|
20231102,170800,2422407910,7640,7640,7640,7640,0
|
|
20231102,170700,2422407910,7640,7640,7640,7640,0
|
|
20231102,170600,2422407910,7640,7640,7640,7640,0
|
|
20231102,170500,2422407910,7640,7640,7640,7640,0
|
|
20231102,170400,2422407910,7640,7640,7640,7640,0
|
|
20231102,170300,2422407910,7640,7640,7640,7640,0
|
|
20231102,170200,2422407910,7640,7640,7640,7640,0
|
|
20231102,170100,2422407910,7640,7640,7640,7640,0
|
|
20231102,170000,2422407910,7640,7640,7640,7640,0
|
|
20231102,165900,2422407910,7640,7640,7640,7640,0
|
|
20231102,165800,2422407910,7640,7640,7640,7640,0
|
|
20231102,165700,2422407910,7640,7640,7640,7640,0
|
|
20231102,165600,2422407910,7640,7640,7640,7640,0
|
|
20231102,165500,2422407910,7640,7640,7640,7640,0
|
|
20231102,165400,2422407910,7640,7640,7640,7640,7239
|
|
20231102,165300,2422407910,7640,7640,7640,7640,0
|
|
20231102,165200,2422407910,7640,7640,7640,7640,0
|
|
20231102,165100,2422407910,7640,7640,7640,7640,0
|
|
20231102,165000,2422407910,7640,7640,7640,7640,0
|
|
20231102,164900,2422407910,7640,7640,7640,7640,0
|
|
20231102,164800,2422407910,7640,7640,7640,7640,0
|
|
20231102,164700,2422407910,7640,7640,7640,7640,0
|
|
20231102,164600,2422407910,7640,7640,7640,7640,0
|
|
20231102,164500,2422407910,7640,7640,7640,7640,0
|
|
20231102,164400,2422407910,7640,7640,7640,7640,0
|
|
20231102,164300,2422407910,7640,7640,7640,7640,0
|
|
20231102,164200,2422407910,7640,7640,7640,7640,0
|
|
20231102,164100,2422407910,7640,7640,7640,7640,0
|
|
20231102,164000,2422407910,7640,7640,7640,7640,0
|
|
20231102,163900,2422407910,7640,7640,7640,7640,0
|
|
20231102,163800,2422407910,7640,7640,7640,7640,0
|
|
20231102,163700,2422407910,7640,7640,7640,7640,0
|
|
20231102,163600,2422407910,7640,7640,7640,7640,0
|
|
20231102,163500,2422407910,7640,7640,7640,7640,0
|
|
20231102,163400,2422407910,7640,7640,7640,7640,0
|
|
20231102,163300,2422407910,7640,7640,7640,7640,0
|
|
20231102,163200,2422407910,7640,7640,7640,7640,0
|
|
20231102,163100,2422407910,7640,7640,7640,7640,0
|
|
20231102,163000,2422407910,7640,7640,7640,7640,0
|
|
20231102,162900,2422407910,7640,7640,7640,7640,0
|
|
20231102,162800,2422407910,7640,7640,7640,7640,0
|
|
20231102,162700,2422407910,7640,7640,7640,7640,0
|
|
20231102,162600,2422407910,7640,7640,7640,7640,0
|
|
20231102,162500,2422407910,7640,7640,7640,7640,0
|
|
20231102,162400,2422407910,7640,7640,7640,7640,7239
|
|
20231102,162300,2422407910,7640,7640,7640,7640,0
|
|
20231102,162200,2422407910,7640,7640,7640,7640,0
|
|
20231102,162100,2422407910,7640,7640,7640,7640,0
|
|
20231102,162000,2422407910,7640,7640,7640,7640,0
|
|
20231102,161900,2422407910,7640,7640,7640,7640,0
|
|
20231102,161800,2422407910,7640,7640,7640,7640,0
|
|
20231102,161700,2422407910,7640,7640,7640,7640,0
|
|
20231102,161600,2422407910,7640,7640,7640,7640,0
|
|
20231102,161500,2422407910,7640,7640,7640,7640,0
|
|
20231102,161400,2422407910,7640,7640,7640,7640,0
|
|
20231102,161300,2422407910,7640,7640,7640,7640,0
|
|
20231102,161200,2422407910,7640,7640,7640,7640,0
|
|
20231102,161100,2422407910,7640,7640,7640,7640,0
|
|
20231102,161000,2422407910,7640,7640,7640,7640,0
|
|
20231102,160900,2422407910,7640,7640,7640,7640,0
|
|
20231102,160800,2422407910,7640,7640,7640,7640,0
|
|
20231102,160700,2422407910,7640,7640,7640,7640,0
|
|
20231102,160600,2422407910,7640,7640,7640,7640,0
|
|
20231102,160500,2422407910,7640,7640,7640,7640,0
|
|
20231102,160400,2422407910,7640,7640,7640,7640,0
|
|
20231102,160300,2422407910,7640,7640,7640,7640,0
|
|
20231102,160200,2422407910,7640,7640,7640,7640,0
|
|
20231102,160100,2422407910,7640,7640,7640,7640,0
|
|
20231102,160000,2422407910,7640,7640,7640,7640,0
|
|
20231102,155900,2422407910,7640,7640,7640,7640,0
|
|
20231102,155800,2422407910,7640,7640,7640,7640,0
|
|
20231102,155700,2422407910,7640,7640,7640,7640,0
|
|
20231102,155600,2422407910,7640,7640,7640,7640,0
|
|
20231102,155500,2422407910,7640,7640,7640,7640,0
|
|
20231102,155400,2422407910,7640,7640,7640,7640,7239
|
|
20231102,155300,2422407910,7640,7640,7640,7640,0
|
|
20231102,155200,2422407910,7640,7640,7640,7640,0
|
|
20231102,155100,2422407910,7640,7640,7640,7640,0
|
|
20231102,155000,2422407910,7640,7640,7640,7640,0
|
|
20231102,154900,2422407910,7640,7640,7640,7640,0
|
|
20231102,154800,2422407910,7640,7640,7640,7640,0
|
|
20231102,154700,2422407910,7640,7640,7640,7640,0
|
|
20231102,154600,2422407910,7640,7640,7640,7640,0
|
|
20231102,154500,2422407910,7640,7640,7640,7640,0
|
|
20231102,154400,2422407910,7640,7640,7640,7640,0
|
|
20231102,154300,2422407910,7640,7640,7640,7640,0
|
|
20231102,154200,2422407910,7640,7640,7640,7640,0
|
|
20231102,154100,2422407910,7640,7640,7640,7640,0
|
|
20231102,154000,2422407910,7640,7640,7640,7640,0
|
|
20231102,153900,2422407910,7640,7640,7640,7640,0
|
|
20231102,153800,2422407910,7640,7640,7640,7640,0
|
|
20231102,153700,2422407910,7640,7640,7640,7640,0
|
|
20231102,153600,2422407910,7640,7640,7640,7640,0
|
|
20231102,153500,2422407910,7640,7640,7640,7640,0
|
|
20231102,153400,2422407910,7640,7640,7640,7640,0
|
|
20231102,153300,2422407910,7640,7640,7640,7640,0
|
|
20231102,153200,2422407910,7640,7640,7640,7640,0
|
|
20231102,153100,2422407910,7640,7640,7640,7640,0
|
|
20231102,153000,2422407910,7640,7640,7640,7640,7239
|
|
20231102,152900,2367101950,7650,7650,7650,7650,0
|
|
20231102,152800,2367101950,7650,7650,7650,7650,0
|
|
20231102,152700,2367101950,7650,7650,7650,7650,0
|
|
20231102,152600,2367101950,7650,7650,7650,7650,0
|
|
20231102,152500,2367101950,7650,7650,7650,7650,0
|
|
20231102,152400,2367101950,7650,7650,7650,7650,0
|
|
20231102,152300,2367101950,7650,7650,7650,7650,0
|
|
20231102,152200,2367101950,7650,7650,7650,7650,0
|
|
20231102,152100,2367101950,7650,7650,7650,7650,0
|
|
20231102,152000,2367101950,7650,7650,7650,7650,0
|
|
20231102,151900,2367101950,7650,7620,7650,7570,2042
|
|
20231102,151800,2351526000,7620,7560,7640,7540,4395
|
|
20231102,151700,2318107330,7620,7570,7620,7510,5423
|
|
20231102,151600,2276998360,7570,7540,7590,7520,5516
|
|
20231102,151500,2235296900,7510,7490,7550,7490,2277
|
|
20231102,151400,2218182700,7520,7540,7540,7490,796
|
|
20231102,151300,2212210470,7500,7500,7540,7500,1355
|
|
20231102,151200,2202047490,7550,7550,7550,7500,1250
|
|
20231102,151100,2192660740,7500,7560,7560,7500,454
|
|
20231102,151000,2189251040,7500,7570,7580,7500,4172
|
|
20231102,150900,2157861350,7570,7560,7580,7530,493
|
|
20231102,150800,2154134130,7580,7570,7590,7560,601
|
|
20231102,150700,2149580450,7580,7540,7580,7510,3606
|
|
20231102,150600,2122377720,7540,7520,7540,7490,1787
|
|
20231102,150500,2108916730,7530,7510,7530,7470,1187
|
|
20231102,150400,2099999970,7520,7460,7520,7460,737
|
|
20231102,150300,2094478230,7460,7510,7520,7460,102
|
|
20231102,150200,2093715980,7460,7510,7520,7460,746
|
|
20231102,150100,2088126820,7450,7500,7510,7440,864
|
|
20231102,150000,2081651100,7440,7440,7500,7440,1218
|
|
20231102,145900,2072531530,7440,7430,7500,7430,229
|
|
20231102,145800,2070822250,7430,7430,7510,7430,316
|
|
20231102,145700,2068463460,7430,7450,7500,7420,3508
|
|
20231102,145600,2042316180,7450,7500,7530,7450,450
|
|
20231102,145500,2038945130,7440,7480,7530,7440,3800
|
|
20231102,145400,2010545960,7530,7500,7550,7490,263
|
|
20231102,145300,2008567220,7500,7540,7540,7500,301
|
|
20231102,145200,2006300400,7490,7530,7540,7490,358
|
|
20231102,145100,2003604910,7530,7530,7540,7480,373
|
|
20231102,145000,2000801480,7480,7470,7530,7470,1194
|
|
20231102,144900,1991814620,7530,7530,7530,7470,576
|
|
20231102,144800,1987480340,7530,7510,7530,7510,796
|
|
20231102,144700,1981494920,7510,7490,7510,7490,1234
|
|
20231102,144600,1972245790,7500,7490,7500,7490,440
|
|
20231102,144500,1968946520,7500,7470,7500,7470,428
|
|
20231102,144400,1965738660,7470,7420,7470,7420,120
|
|
20231102,144300,1964845760,7420,7420,7420,7420,10
|
|
20231102,144200,1964771560,7470,7470,7470,7470,0
|
|
20231102,144100,1964771560,7470,7470,7470,7470,99
|
|
20231102,144000,1964032030,7470,7460,7470,7450,681
|
|
20231102,143900,1958952640,7390,7410,7460,7390,499
|
|
20231102,143800,1955262060,7400,7420,7460,7400,688
|
|
20231102,143700,1950166870,7480,7480,7480,7480,0
|
|
20231102,143600,1950166870,7480,7480,7480,7480,0
|
|
20231102,143500,1950166870,7480,7480,7480,7480,0
|
|
20231102,143400,1950166870,7480,7480,7480,7480,0
|
|
20231102,143300,1950166870,7480,7480,7480,7480,0
|
|
20231102,143200,1950166870,7480,7480,7480,7480,28
|
|
20231102,143100,1949957430,7490,7460,7490,7460,114
|
|
20231102,143000,1949105300,7470,7420,7470,7420,380
|
|
20231102,142900,1946266750,7500,7460,7500,7460,227
|
|
20231102,142800,1944572060,7460,7460,7460,7460,125
|
|
20231102,142700,1943639560,7470,7430,7470,7420,484
|
|
20231102,142600,1940031090,7430,7410,7430,7410,838
|
|
20231102,142500,1933812820,7420,7430,7430,7370,137
|
|
20231102,142400,1932796810,7370,7400,7440,7370,1292
|
|
20231102,142300,1923262900,7390,7400,7400,7390,288
|
|
20231102,142200,1921132860,7440,7440,7440,7440,0
|
|
20231102,142100,1921132860,7440,7410,7440,7400,605
|
|
20231102,142000,1916653090,7420,7460,7460,7420,133
|
|
20231102,141900,1915666190,7460,7460,7460,7460,0
|
|
20231102,141800,1915666190,7460,7420,7470,7410,715
|
|
20231102,141700,1910362140,7470,7470,7470,7470,0
|
|
20231102,141600,1910362140,7470,7430,7470,7430,211
|
|
20231102,141500,1908794130,7430,7410,7430,7410,356
|
|
20231102,141400,1906154540,7410,7460,7460,7410,6401
|
|
20231102,141300,1858596620,7470,7470,7470,7470,20
|
|
20231102,141200,1858447220,7460,7460,7470,7460,210
|
|
20231102,141100,1856879620,7460,7470,7470,7460,41
|
|
20231102,141000,1856573360,7470,7460,7470,7460,492
|
|
20231102,140900,1852899040,7470,7460,7470,7460,434
|
|
20231102,140800,1849661360,7470,7490,7500,7470,617
|
|
20231102,140700,1845046810,7490,7500,7500,7490,91
|
|
20231102,140600,1844365010,7500,7510,7510,7500,94
|
|
20231102,140500,1843659970,7510,7510,7510,7510,25
|
|
20231102,140400,1843472220,7510,7500,7510,7500,270
|
|
20231102,140300,1841445470,7500,7500,7500,7500,57
|
|
20231102,140200,1841017970,7500,7500,7500,7500,2
|
|
20231102,140100,1841002970,7500,7490,7510,7490,341
|
|
20231102,140000,1838444080,7510,7510,7510,7510,0
|
|
20231102,135900,1838444080,7510,7500,7510,7470,1270
|
|
20231102,135800,1828947410,7500,7490,7500,7490,663
|
|
20231102,135700,1823975420,7490,7490,7500,7470,204
|
|
20231102,135600,1822447010,7500,7500,7500,7500,0
|
|
20231102,135500,1822447010,7500,7480,7500,7480,69
|
|
20231102,135400,1821929600,7480,7480,7480,7480,0
|
|
20231102,135300,1821929600,7480,7480,7480,7480,2
|
|
20231102,135200,1821914640,7500,7500,7500,7500,65
|
|
20231102,135100,1821427140,7500,7500,7500,7500,50
|
|
20231102,135000,1821052140,7500,7500,7500,7500,11
|
|
20231102,134900,1820969640,7470,7470,7470,7470,368
|
|
20231102,134800,1818220680,7520,7520,7520,7520,0
|
|
20231102,134700,1818220680,7520,7510,7520,7510,80
|
|
20231102,134600,1817619450,7520,7510,7520,7510,4
|
|
20231102,134500,1817589390,7510,7510,7510,7510,222
|
|
20231102,134400,1815922170,7510,7510,7510,7510,24
|
|
20231102,134300,1815741930,7470,7470,7470,7470,50
|
|
20231102,134200,1815368430,7470,7490,7490,7470,100
|
|
20231102,134100,1814621340,7520,7490,7520,7490,3
|
|
20231102,134000,1814598810,7500,7500,7500,7500,3
|
|
20231102,133900,1814576310,7520,7480,7520,7480,30
|
|
20231102,133800,1814351710,7480,7480,7480,7480,104
|
|
20231102,133700,1813573790,7480,7480,7480,7450,622
|
|
20231102,133600,1808930300,7500,7500,7520,7500,245
|
|
20231102,133500,1807092560,7500,7480,7500,7480,150
|
|
20231102,133400,1805968980,7480,7480,7480,7480,256
|
|
20231102,133300,1804054100,7480,7480,7480,7480,10
|
|
20231102,133200,1803979300,7520,7520,7520,7520,0
|
|
20231102,133100,1803979300,7520,7520,7520,7520,0
|
|
20231102,133000,1803979300,7520,7520,7520,7520,0
|
|
20231102,132900,1803979300,7520,7520,7520,7520,0
|
|
20231102,132800,1803979300,7520,7520,7520,7520,0
|
|
20231102,132700,1803979300,7520,7500,7520,7470,238
|
|
20231102,132600,1802195100,7500,7500,7500,7500,0
|
|
20231102,132500,1802195100,7500,7490,7500,7490,140
|
|
20231102,132400,1801146060,7490,7490,7490,7490,0
|
|
20231102,132300,1801146060,7490,7490,7490,7490,0
|
|
20231102,132200,1801146060,7490,7490,7490,7490,2
|
|
20231102,132100,1801131080,7470,7490,7490,7470,8
|
|
20231102,132000,1801071260,7470,7490,7500,7470,357
|
|
20231102,131900,1798400240,7490,7490,7490,7490,0
|
|
20231102,131800,1798400240,7490,7480,7490,7480,17
|
|
20231102,131700,1798273040,7480,7480,7480,7480,30
|
|
20231102,131600,1798048640,7490,7500,7500,7490,437
|
|
20231102,131500,1794775360,7500,7530,7530,7500,86
|
|
20231102,131400,1794130330,7550,7550,7550,7550,0
|
|
20231102,131300,1794130330,7550,7550,7550,7550,0
|
|
20231102,131200,1794130330,7550,7550,7550,7550,0
|
|
20231102,131100,1794130330,7550,7540,7550,7540,300
|
|
20231102,131000,1791866460,7550,7510,7550,7500,1372
|
|
20231102,130900,1781566920,7550,7550,7550,7550,1
|
|
20231102,130800,1781559370,7550,7540,7550,7540,92
|
|
20231102,130700,1780865370,7550,7540,7550,7540,200
|
|
20231102,130600,1779357070,7550,7550,7550,7550,0
|
|
20231102,130500,1779357070,7550,7550,7550,7510,17
|
|
20231102,130400,1779228920,7550,7550,7550,7550,0
|
|
20231102,130300,1779228920,7550,7550,7550,7550,1034
|
|
20231102,130200,1771422220,7530,7530,7530,7530,0
|
|
20231102,130100,1771422220,7530,7530,7530,7530,0
|
|
20231102,130000,1771422220,7530,7550,7550,7530,474
|
|
20231102,125900,1767850320,7550,7550,7550,7550,30
|
|
20231102,125800,1767623820,7550,7550,7550,7550,2
|
|
20231102,125700,1767608720,7540,7550,7550,7530,571
|
|
20231102,125600,1763306030,7530,7530,7530,7530,200
|
|
20231102,125500,1761800030,7530,7530,7530,7530,18
|
|
20231102,125400,1761664490,7560,7530,7560,7530,658
|
|
20231102,125300,1756701080,7520,7520,7520,7520,240
|
|
20231102,125200,1754896280,7520,7530,7550,7520,1168
|
|
20231102,125100,1746104780,7530,7540,7540,7530,97
|
|
20231102,125000,1745373520,7570,7550,7570,7550,31
|
|
20231102,124900,1745139290,7550,7530,7550,7530,12
|
|
20231102,124800,1745048870,7540,7510,7550,7510,343
|
|
20231102,124700,1742465400,7510,7520,7540,7510,2171
|
|
20231102,124600,1726119400,7510,7510,7510,7510,58
|
|
20231102,124500,1725683820,7510,7500,7510,7500,132
|
|
20231102,124400,1724693120,7500,7510,7510,7500,801
|
|
20231102,124300,1718679320,7520,7480,7530,7480,1349
|
|
20231102,124200,1708571020,7470,7460,7470,7460,751
|
|
20231102,124100,1702964440,7460,7460,7460,7460,0
|
|
20231102,124000,1702964440,7460,7460,7460,7460,700
|
|
20231102,123900,1697742440,7460,7480,7480,7460,293
|
|
20231102,123800,1695550940,7480,7480,7480,7480,0
|
|
20231102,123700,1695550940,7480,7490,7490,7480,39
|
|
20231102,123600,1695258970,7500,7540,7560,7500,2830
|
|
20231102,123500,1673930000,7540,7530,7560,7520,6309
|
|
20231102,123400,1626371710,7530,7490,7530,7490,4316
|
|
20231102,123300,1593977750,7490,7480,7500,7480,1522
|
|
20231102,123200,1582571600,7480,7470,7480,7470,320
|
|
20231102,123100,1580181100,7460,7460,7470,7450,263
|
|
20231102,123000,1578219340,7460,7460,7460,7460,86
|
|
20231102,122900,1577577780,7480,7480,7480,7460,50
|
|
20231102,122800,1577204050,7450,7450,7450,7450,50
|
|
20231102,122700,1576831550,7490,7470,7490,7470,370
|
|
20231102,122600,1574065050,7450,7450,7450,7450,521
|
|
20231102,122500,1570183600,7470,7450,7470,7450,107
|
|
20231102,122400,1569386410,7470,7470,7470,7470,55
|
|
20231102,122300,1568975560,7470,7460,7470,7460,103
|
|
20231102,122200,1568206250,7460,7440,7460,7440,23
|
|
20231102,122100,1568034950,7430,7430,7430,7430,117
|
|
20231102,122000,1567165640,7440,7420,7440,7420,124
|
|
20231102,121900,1566244310,7410,7410,7410,7410,0
|
|
20231102,121800,1566244310,7410,7410,7410,7410,2
|
|
20231102,121700,1566229490,7420,7420,7420,7420,0
|
|
20231102,121600,1566229490,7420,7410,7420,7410,346
|
|
20231102,121500,1563662340,7410,7410,7410,7410,226
|
|
20231102,121400,1561987680,7410,7420,7420,7410,21
|
|
20231102,121300,1561832060,7410,7410,7410,7410,1
|
|
20231102,121200,1561824650,7400,7400,7400,7400,0
|
|
20231102,121100,1561824650,7400,7400,7400,7400,6
|
|
20231102,121000,1561780250,7400,7400,7400,7400,0
|
|
20231102,120900,1561780250,7400,7420,7420,7400,101
|
|
20231102,120800,1561030850,7420,7420,7420,7420,69
|
|
20231102,120700,1560518870,7420,7420,7420,7420,104
|
|
20231102,120600,1559747190,7410,7410,7410,7410,0
|
|
20231102,120500,1559747190,7410,7410,7410,7410,0
|
|
20231102,120400,1559747190,7410,7400,7410,7400,819
|
|
20231102,120300,1553686270,7410,7410,7410,7410,213
|
|
20231102,120200,1552107940,7410,7430,7430,7410,62
|
|
20231102,120100,1551647760,7430,7430,7430,7430,0
|
|
20231102,120000,1551647760,7430,7420,7430,7420,4
|
|
20231102,115900,1551618060,7440,7440,7440,7420,144
|
|
20231102,115800,1550548480,7440,7450,7450,7440,9
|
|
20231102,115700,1550481480,7450,7450,7450,7450,44
|
|
20231102,115600,1550153680,7460,7440,7460,7420,503
|
|
20231102,115500,1546418340,7440,7420,7440,7420,670
|
|
20231102,115400,1541439610,7410,7400,7410,7400,34
|
|
20231102,115300,1541187690,7410,7400,7410,7400,32
|
|
20231102,115200,1540950590,7410,7410,7410,7410,81
|
|
20231102,115100,1540350380,7420,7420,7420,7420,0
|
|
20231102,115000,1540350380,7420,7420,7420,7420,5
|
|
20231102,114900,1540313280,7420,7420,7420,7420,53
|
|
20231102,114800,1539920020,7420,7420,7430,7420,54
|
|
20231102,114700,1539519330,7420,7420,7420,7410,125
|
|
20231102,114600,1538591840,7420,7420,7430,7420,381
|
|
20231102,114500,1535764810,7400,7420,7420,7400,3
|
|
20231102,114400,1535742590,7400,7400,7420,7400,4
|
|
20231102,114300,1535712970,7400,7400,7400,7400,6
|
|
20231102,114200,1535668570,7400,7400,7400,7400,3
|
|
20231102,114100,1535646370,7400,7410,7410,7400,868
|
|
20231102,114000,1529217720,7410,7410,7410,7410,97
|
|
20231102,113900,1528498950,7400,7400,7400,7400,69
|
|
20231102,113800,1527988350,7400,7400,7400,7400,840
|
|
20231102,113700,1521772350,7430,7430,7430,7430,1
|
|
20231102,113600,1521764920,7430,7410,7430,7410,154
|
|
20231102,113500,1520623740,7410,7380,7410,7380,636
|
|
20231102,113400,1515916370,7380,7380,7380,7380,10
|
|
20231102,113300,1515842570,7380,7380,7380,7380,197
|
|
20231102,113200,1514388710,7380,7380,7380,7380,9
|
|
20231102,113100,1514322290,7380,7370,7380,7370,28
|
|
20231102,113000,1514115730,7370,7350,7370,7350,221
|
|
20231102,112900,1512487080,7340,7340,7340,7340,63
|
|
20231102,112800,1512024660,7360,7350,7360,7350,1546
|
|
20231102,112700,1500659240,7350,7360,7360,7350,31
|
|
20231102,112600,1500431090,7360,7350,7360,7350,538
|
|
20231102,112500,1496474890,7350,7370,7370,7350,1090
|
|
20231102,112400,1488454000,7370,7370,7370,7360,331
|
|
20231102,112300,1486014890,7350,7350,7350,7350,78
|
|
20231102,112200,1485441590,7360,7360,7360,7360,1259
|
|
20231102,112100,1476175350,7360,7370,7370,7360,545
|
|
20231102,112000,1472162250,7400,7390,7400,7370,336
|
|
20231102,111900,1469680280,7410,7370,7410,7370,12
|
|
20231102,111800,1469591760,7370,7370,7370,7370,119
|
|
20231102,111700,1468714730,7360,7360,7360,7360,0
|
|
20231102,111600,1468714730,7360,7370,7370,7360,661
|
|
20231102,111500,1463847940,7370,7400,7400,7370,95
|
|
20231102,111400,1463145830,7400,7390,7400,7370,266
|
|
20231102,111300,1461182890,7400,7380,7400,7380,352
|
|
20231102,111200,1458585090,7390,7400,7400,7390,443
|
|
20231102,111100,1455308830,7400,7360,7400,7360,58
|
|
20231102,111000,1454879710,7380,7380,7380,7360,1735
|
|
20231102,110900,1442093140,7380,7380,7410,7370,465
|
|
20231102,110800,1438662420,7370,7370,7370,7370,154
|
|
20231102,110700,1437527440,7370,7430,7430,7370,5160
|
|
20231102,110600,1399454790,7410,7420,7420,7410,178
|
|
20231102,110500,1398135380,7430,7420,7430,7420,272
|
|
20231102,110400,1396117120,7430,7430,7430,7430,48
|
|
20231102,110300,1395760480,7430,7410,7430,7410,23
|
|
20231102,110200,1395590010,7410,7410,7410,7410,1
|
|
20231102,110100,1395582600,7410,7410,7410,7410,0
|
|
20231102,110000,1395582600,7410,7420,7430,7410,296
|
|
20231102,105900,1393388330,7430,7410,7430,7410,44
|
|
20231102,105800,1393062130,7420,7410,7420,7400,478
|
|
20231102,105700,1389522430,7410,7420,7420,7410,855
|
|
20231102,105600,1383185900,7430,7420,7430,7420,105
|
|
20231102,105500,1382406770,7410,7420,7420,7410,401
|
|
20231102,105400,1379431810,7420,7420,7420,7420,2
|
|
20231102,105300,1379416970,7380,7440,7440,7380,1041
|
|
20231102,105200,1371721520,7430,7430,7430,7430,100
|
|
20231102,105100,1370978520,7430,7410,7430,7410,451
|
|
20231102,105000,1367635120,7410,7400,7410,7400,57
|
|
20231102,104900,1367212780,7390,7390,7400,7390,625
|
|
20231102,104800,1362592930,7400,7410,7430,7400,23
|
|
20231102,104700,1362422510,7430,7390,7430,7390,110
|
|
20231102,104600,1361609570,7390,7430,7430,7390,153
|
|
20231102,104500,1360476900,7430,7430,7430,7430,332
|
|
20231102,104400,1358010140,7390,7400,7430,7390,1378
|
|
20231102,104300,1347825810,7400,7400,7430,7400,404
|
|
20231102,104200,1344836150,7400,7410,7410,7400,2195
|
|
20231102,104100,1328588650,7410,7410,7410,7410,306
|
|
20231102,104000,1326321190,7410,7430,7430,7410,1074
|
|
20231102,103900,1318352020,7410,7430,7430,7410,1100
|
|
20231102,103800,1310192800,7430,7430,7430,7430,100
|
|
20231102,103700,1309449800,7420,7430,7430,7420,9
|
|
20231102,103600,1309383010,7420,7420,7420,7420,259
|
|
20231102,103500,1307461230,7420,7420,7440,7420,329
|
|
20231102,103400,1305018980,7430,7430,7430,7430,368
|
|
20231102,103300,1302284740,7420,7420,7420,7410,879
|
|
20231102,103200,1295764640,7410,7420,7420,7410,842
|
|
20231102,103100,1289517820,7430,7440,7440,7420,92
|
|
20231102,103000,1288834080,7440,7410,7440,7410,2074
|
|
20231102,102900,1273454140,7400,7450,7460,7400,8114
|
|
20231102,102800,1213188820,7460,7480,7480,7460,1601
|
|
20231102,102700,1201237410,7480,7480,7480,7480,75
|
|
20231102,102600,1200676410,7490,7490,7490,7490,5
|
|
20231102,102500,1200638960,7490,7480,7490,7480,71
|
|
20231102,102400,1200107870,7480,7490,7490,7480,31
|
|
20231102,102300,1199875690,7490,7500,7500,7470,3067
|
|
20231102,102200,1176951130,7490,7510,7510,7490,760
|
|
20231102,102100,1171256850,7500,7510,7510,7500,285
|
|
20231102,102000,1169117980,7520,7500,7520,7500,158
|
|
20231102,101900,1167929880,7500,7510,7520,7500,604
|
|
20231102,101800,1163394220,7520,7510,7520,7510,8
|
|
20231102,101700,1163334110,7510,7510,7520,7510,15
|
|
20231102,101600,1163221440,7520,7510,7520,7510,308
|
|
20231102,101500,1160908330,7520,7510,7520,7510,25
|
|
20231102,101400,1160720570,7520,7520,7520,7520,222
|
|
20231102,101300,1159051130,7520,7500,7520,7500,329
|
|
20231102,101200,1156581660,7500,7510,7510,7500,646
|
|
20231102,101100,1151735310,7510,7510,7530,7510,668
|
|
20231102,101000,1146705430,7510,7530,7530,7510,30
|
|
20231102,100900,1146479930,7530,7490,7530,7490,611
|
|
20231102,100800,1141903500,7540,7500,7540,7500,501
|
|
20231102,100700,1138143320,7490,7500,7500,7490,1635
|
|
20231102,100600,1125891420,7500,7500,7510,7500,294
|
|
20231102,100500,1123685310,7510,7510,7510,7500,721
|
|
20231102,100400,1118274480,7540,7510,7540,7510,76
|
|
20231102,100300,1117703540,7540,7530,7540,7530,742
|
|
20231102,100200,1112115830,7530,7540,7540,7530,21
|
|
20231102,100100,1111957690,7510,7540,7540,7510,88
|
|
20231102,100000,1111296510,7540,7540,7540,7540,191
|
|
20231102,095900,1109856370,7540,7530,7540,7530,872
|
|
20231102,095800,1103290190,7530,7530,7530,7530,655
|
|
20231102,095700,1098358040,7530,7530,7530,7530,1
|
|
20231102,095600,1098350510,7540,7530,7550,7530,337
|
|
20231102,095500,1095807090,7540,7530,7540,7530,110
|
|
20231102,095400,1094978690,7530,7550,7550,7530,99
|
|
20231102,095300,1094232580,7530,7570,7570,7530,963
|
|
20231102,095200,1086947110,7590,7530,7590,7530,5931
|
|
20231102,095100,1042210100,7540,7520,7540,7500,863
|
|
20231102,095000,1035716010,7520,7500,7520,7500,1065
|
|
20231102,094900,1027725190,7500,7470,7500,7470,1837
|
|
20231102,094800,1013973540,7470,7450,7470,7440,2013
|
|
20231102,094700,998961420,7450,7460,7480,7450,1755
|
|
20231102,094600,985873550,7450,7460,7460,7440,512
|
|
20231102,094500,982062790,7460,7470,7470,7450,1340
|
|
20231102,094400,972072170,7470,7480,7480,7460,586
|
|
20231102,094300,967697130,7460,7480,7480,7450,170
|
|
20231102,094200,966429870,7460,7500,7500,7440,733
|
|
20231102,094100,960963910,7500,7430,7500,7420,794
|
|
20231102,094000,955044850,7420,7500,7500,7420,8074
|
|
20231102,093900,894891090,7500,7520,7530,7500,1540
|
|
20231102,093800,883334040,7520,7490,7520,7490,1390
|
|
20231102,093700,872913150,7500,7530,7570,7500,4727
|
|
20231102,093600,837420510,7580,7530,7580,7520,551
|
|
20231102,093500,833272200,7530,7550,7550,7530,275
|
|
20231102,093400,831198640,7530,7540,7550,7530,1037
|
|
20231102,093300,823383440,7540,7580,7580,7540,356
|
|
20231102,093200,820697940,7590,7530,7590,7530,3227
|
|
20231102,093100,796314830,7530,7540,7550,7530,2156
|
|
20231102,093000,780072140,7540,7560,7580,7540,2972
|
|
20231102,092900,757644220,7590,7570,7590,7550,3024
|
|
20231102,092800,734783890,7580,7610,7610,7580,7649
|
|
20231102,092700,676650670,7610,7630,7660,7610,2719
|
|
20231102,092600,655925260,7630,7660,7660,7630,602
|
|
20231102,092500,651331750,7630,7670,7670,7630,1193
|
|
20231102,092400,642222960,7670,7680,7680,7670,85
|
|
20231102,092300,641570660,7680,7640,7680,7640,37
|
|
20231102,092200,641287500,7630,7690,7690,7630,136
|
|
20231102,092100,640246950,7690,7640,7690,7640,1826
|
|
20231102,092000,626241840,7620,7610,7660,7600,1226
|
|
20231102,091900,616917880,7610,7630,7660,7610,2130
|
|
20231102,091800,600692650,7630,7620,7660,7620,149
|
|
20231102,091700,599555710,7620,7660,7660,7620,1118
|
|
20231102,091600,591025970,7630,7660,7660,7630,352
|
|
20231102,091500,588333470,7670,7670,7670,7640,1013
|
|
20231102,091400,580579390,7680,7650,7690,7650,727
|
|
20231102,091300,574996530,7650,7610,7690,7610,2741
|
|
20231102,091200,553975030,7670,7630,7680,7600,1181
|
|
20231102,091100,544986390,7630,7650,7650,7610,5080
|
|
20231102,091000,506198770,7650,7710,7710,7650,4786
|
|
20231102,090900,469461310,7710,7670,7710,7660,3727
|
|
20231102,090800,440777020,7670,7680,7680,7640,5495
|
|
20231102,090700,398667710,7680,7660,7690,7650,1911
|
|
20231102,090600,384022940,7660,7680,7710,7630,4193
|
|
20231102,090500,351859100,7700,7600,7700,7590,3813
|
|
20231102,090400,322721960,7600,7660,7660,7570,7072
|
|
20231102,090300,268874770,7660,7610,7700,7610,10918
|
|
20231102,090200,185321910,7610,7580,7630,7570,2260
|
|
20231102,090100,168135240,7630,7600,7630,7550,5186
|
|
20231102,090000,128889340,7600,7620,7670,7580,16413
|