663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,200000,1958619705,3220,3220,3220,3220,1819
|
|
20231026,195900,1958619705,3220,3220,3220,3220,0
|
|
20231026,195800,1958619705,3220,3220,3220,3220,0
|
|
20231026,195700,1958619705,3220,3220,3220,3220,0
|
|
20231026,195600,1958619705,3220,3220,3220,3220,0
|
|
20231026,195500,1958619705,3220,3220,3220,3220,0
|
|
20231026,195400,1958619705,3220,3220,3220,3220,0
|
|
20231026,195300,1958619705,3220,3220,3220,3220,0
|
|
20231026,195200,1958619705,3220,3220,3220,3220,0
|
|
20231026,195100,1958619705,3220,3220,3220,3220,0
|
|
20231026,195000,1958619705,3220,3220,3220,3220,0
|
|
20231026,194900,1958619705,3220,3220,3220,3220,0
|
|
20231026,194800,1958619705,3220,3220,3220,3220,0
|
|
20231026,194700,1958619705,3220,3220,3220,3220,0
|
|
20231026,194600,1958619705,3220,3220,3220,3220,0
|
|
20231026,194500,1958619705,3220,3220,3220,3220,0
|
|
20231026,194400,1958619705,3220,3220,3220,3220,0
|
|
20231026,194300,1958619705,3220,3220,3220,3220,0
|
|
20231026,194200,1958619705,3220,3220,3220,3220,0
|
|
20231026,194100,1958619705,3220,3220,3220,3220,0
|
|
20231026,194000,1958619705,3220,3220,3220,3220,0
|
|
20231026,193900,1958619705,3220,3220,3220,3220,0
|
|
20231026,193800,1958619705,3220,3220,3220,3220,0
|
|
20231026,193700,1958619705,3220,3220,3220,3220,0
|
|
20231026,193600,1958619705,3220,3220,3220,3220,0
|
|
20231026,193500,1958619705,3220,3220,3220,3220,0
|
|
20231026,193400,1958619705,3220,3220,3220,3220,0
|
|
20231026,193300,1958619705,3220,3220,3220,3220,0
|
|
20231026,193200,1958619705,3220,3220,3220,3220,0
|
|
20231026,193100,1958619705,3220,3220,3220,3220,0
|
|
20231026,193000,1958619705,3220,3220,3220,3220,1819
|
|
20231026,192900,1958619705,3220,3220,3220,3220,0
|
|
20231026,192800,1958619705,3220,3220,3220,3220,0
|
|
20231026,192700,1958619705,3220,3220,3220,3220,0
|
|
20231026,192600,1958619705,3220,3220,3220,3220,0
|
|
20231026,192500,1958619705,3220,3220,3220,3220,0
|
|
20231026,192400,1958619705,3220,3220,3220,3220,0
|
|
20231026,192300,1958619705,3220,3220,3220,3220,0
|
|
20231026,192200,1958619705,3220,3220,3220,3220,0
|
|
20231026,192100,1958619705,3220,3220,3220,3220,0
|
|
20231026,192000,1958619705,3220,3220,3220,3220,0
|
|
20231026,191900,1958619705,3220,3220,3220,3220,0
|
|
20231026,191800,1958619705,3220,3220,3220,3220,0
|
|
20231026,191700,1958619705,3220,3220,3220,3220,0
|
|
20231026,191600,1958619705,3220,3220,3220,3220,0
|
|
20231026,191500,1958619705,3220,3220,3220,3220,0
|
|
20231026,191400,1958619705,3220,3220,3220,3220,0
|
|
20231026,191300,1958619705,3220,3220,3220,3220,0
|
|
20231026,191200,1958619705,3220,3220,3220,3220,0
|
|
20231026,191100,1958619705,3220,3220,3220,3220,0
|
|
20231026,191000,1958619705,3220,3220,3220,3220,0
|
|
20231026,190900,1958619705,3220,3220,3220,3220,0
|
|
20231026,190800,1958619705,3220,3220,3220,3220,0
|
|
20231026,190700,1958619705,3220,3220,3220,3220,0
|
|
20231026,190600,1958619705,3220,3220,3220,3220,0
|
|
20231026,190500,1958619705,3220,3220,3220,3220,0
|
|
20231026,190400,1958619705,3220,3220,3220,3220,0
|
|
20231026,190300,1958619705,3220,3220,3220,3220,0
|
|
20231026,190200,1958619705,3220,3220,3220,3220,0
|
|
20231026,190100,1958619705,3220,3220,3220,3220,0
|
|
20231026,190000,1958619705,3220,3220,3220,3220,1819
|
|
20231026,185900,1958619705,3220,3220,3220,3220,0
|
|
20231026,185800,1958619705,3220,3220,3220,3220,0
|
|
20231026,185700,1958619705,3220,3220,3220,3220,0
|
|
20231026,185600,1958619705,3220,3220,3220,3220,0
|
|
20231026,185500,1958619705,3220,3220,3220,3220,0
|
|
20231026,185400,1958619705,3220,3220,3220,3220,0
|
|
20231026,185300,1958619705,3220,3220,3220,3220,0
|
|
20231026,185200,1958619705,3220,3220,3220,3220,0
|
|
20231026,185100,1958619705,3220,3220,3220,3220,0
|
|
20231026,185000,1958619705,3220,3220,3220,3220,0
|
|
20231026,184900,1958619705,3220,3220,3220,3220,0
|
|
20231026,184800,1958619705,3220,3220,3220,3220,0
|
|
20231026,184700,1958619705,3220,3220,3220,3220,0
|
|
20231026,184600,1958619705,3220,3220,3220,3220,0
|
|
20231026,184500,1958619705,3220,3220,3220,3220,0
|
|
20231026,184400,1958619705,3220,3220,3220,3220,0
|
|
20231026,184300,1958619705,3220,3220,3220,3220,0
|
|
20231026,184200,1958619705,3220,3220,3220,3220,0
|
|
20231026,184100,1958619705,3220,3220,3220,3220,0
|
|
20231026,184000,1958619705,3220,3220,3220,3220,0
|
|
20231026,183900,1958619705,3220,3220,3220,3220,0
|
|
20231026,183800,1958619705,3220,3220,3220,3220,0
|
|
20231026,183700,1958619705,3220,3220,3220,3220,0
|
|
20231026,183600,1958619705,3220,3220,3220,3220,0
|
|
20231026,183500,1958619705,3220,3220,3220,3220,0
|
|
20231026,183400,1958619705,3220,3220,3220,3220,0
|
|
20231026,183300,1958619705,3220,3220,3220,3220,0
|
|
20231026,183200,1958619705,3220,3220,3220,3220,0
|
|
20231026,183100,1958619705,3220,3220,3220,3220,0
|
|
20231026,183000,1958619705,3220,3220,3220,3220,1819
|
|
20231026,182900,1958619705,3220,3220,3220,3220,0
|
|
20231026,182800,1958619705,3220,3220,3220,3220,0
|
|
20231026,182700,1958619705,3220,3220,3220,3220,0
|
|
20231026,182600,1958619705,3220,3220,3220,3220,0
|
|
20231026,182500,1958619705,3220,3220,3220,3220,0
|
|
20231026,182400,1958619705,3220,3220,3220,3220,0
|
|
20231026,182300,1958619705,3220,3220,3220,3220,0
|
|
20231026,182200,1958619705,3220,3220,3220,3220,0
|
|
20231026,182100,1958619705,3220,3220,3220,3220,0
|
|
20231026,182000,1958619705,3220,3220,3220,3220,0
|
|
20231026,181900,1958619705,3220,3220,3220,3220,0
|
|
20231026,181800,1958619705,3220,3220,3220,3220,0
|
|
20231026,181700,1958619705,3220,3220,3220,3220,0
|
|
20231026,181600,1958619705,3220,3220,3220,3220,0
|
|
20231026,181500,1958619705,3220,3220,3220,3220,0
|
|
20231026,181400,1958619705,3220,3220,3220,3220,0
|
|
20231026,181300,1958619705,3220,3220,3220,3220,0
|
|
20231026,181200,1958619705,3220,3220,3220,3220,0
|
|
20231026,181100,1958619705,3220,3220,3220,3220,0
|
|
20231026,181000,1958619705,3220,3220,3220,3220,0
|
|
20231026,180900,1958619705,3220,3220,3220,3220,0
|
|
20231026,180800,1958619705,3220,3220,3220,3220,0
|
|
20231026,180700,1958619705,3220,3220,3220,3220,0
|
|
20231026,180600,1958619705,3220,3220,3220,3220,0
|
|
20231026,180500,1958619705,3220,3220,3220,3220,0
|
|
20231026,180400,1958619705,3220,3220,3220,3220,0
|
|
20231026,180300,1958619705,3220,3220,3220,3220,0
|
|
20231026,180200,1958619705,3220,3220,3220,3220,0
|
|
20231026,180100,1958619705,3220,3220,3220,3220,0
|
|
20231026,180000,1958619705,3220,3220,3220,3220,1819
|
|
20231026,175900,1958619705,3220,3220,3220,3220,0
|
|
20231026,175800,1958619705,3220,3220,3220,3220,0
|
|
20231026,175700,1958619705,3220,3220,3220,3220,0
|
|
20231026,175600,1958619705,3220,3220,3220,3220,0
|
|
20231026,175500,1958619705,3220,3220,3220,3220,0
|
|
20231026,175400,1958619705,3220,3220,3220,3220,0
|
|
20231026,175300,1958619705,3220,3220,3220,3220,0
|
|
20231026,175200,1958619705,3220,3220,3220,3220,0
|
|
20231026,175100,1958619705,3220,3220,3220,3220,0
|
|
20231026,175000,1958619705,3220,3220,3220,3220,0
|
|
20231026,174900,1958619705,3220,3220,3220,3220,0
|
|
20231026,174800,1958619705,3220,3220,3220,3220,0
|
|
20231026,174700,1958619705,3220,3220,3220,3220,0
|
|
20231026,174600,1958619705,3220,3220,3220,3220,0
|
|
20231026,174500,1958619705,3220,3220,3220,3220,0
|
|
20231026,174400,1958619705,3220,3220,3220,3220,0
|
|
20231026,174300,1958619705,3220,3220,3220,3220,0
|
|
20231026,174200,1958619705,3220,3220,3220,3220,0
|
|
20231026,174100,1958619705,3220,3220,3220,3220,0
|
|
20231026,174000,1958619705,3220,3220,3220,3220,0
|
|
20231026,173900,1958619705,3220,3220,3220,3220,0
|
|
20231026,173800,1958619705,3220,3220,3220,3220,0
|
|
20231026,173700,1958619705,3220,3220,3220,3220,0
|
|
20231026,173600,1958619705,3220,3220,3220,3220,0
|
|
20231026,173500,1958619705,3220,3220,3220,3220,0
|
|
20231026,173400,1958619705,3220,3220,3220,3220,0
|
|
20231026,173300,1958619705,3220,3220,3220,3220,0
|
|
20231026,173200,1958619705,3220,3220,3220,3220,0
|
|
20231026,173100,1958619705,3220,3220,3220,3220,0
|
|
20231026,173000,1958619705,3220,3220,3220,3220,1819
|
|
20231026,172900,1958619705,3220,3220,3220,3220,0
|
|
20231026,172800,1958619705,3220,3220,3220,3220,0
|
|
20231026,172700,1958619705,3220,3220,3220,3220,0
|
|
20231026,172600,1958619705,3220,3220,3220,3220,0
|
|
20231026,172500,1958619705,3220,3220,3220,3220,0
|
|
20231026,172400,1958619705,3220,3220,3220,3220,0
|
|
20231026,172300,1958619705,3220,3220,3220,3220,0
|
|
20231026,172200,1958619705,3220,3220,3220,3220,0
|
|
20231026,172100,1958619705,3220,3220,3220,3220,0
|
|
20231026,172000,1958619705,3220,3220,3220,3220,0
|
|
20231026,171900,1958619705,3220,3220,3220,3220,0
|
|
20231026,171800,1958619705,3220,3220,3220,3220,0
|
|
20231026,171700,1958619705,3220,3220,3220,3220,0
|
|
20231026,171600,1958619705,3220,3220,3220,3220,0
|
|
20231026,171500,1958619705,3220,3220,3220,3220,0
|
|
20231026,171400,1958619705,3220,3220,3220,3220,0
|
|
20231026,171300,1958619705,3220,3220,3220,3220,0
|
|
20231026,171200,1958619705,3220,3220,3220,3220,0
|
|
20231026,171100,1958619705,3220,3220,3220,3220,0
|
|
20231026,171000,1958619705,3220,3220,3220,3220,0
|
|
20231026,170900,1958619705,3220,3220,3220,3220,0
|
|
20231026,170800,1958619705,3220,3220,3220,3220,0
|
|
20231026,170700,1958619705,3220,3220,3220,3220,0
|
|
20231026,170600,1958619705,3220,3220,3220,3220,0
|
|
20231026,170500,1958619705,3220,3220,3220,3220,0
|
|
20231026,170400,1958619705,3220,3220,3220,3220,0
|
|
20231026,170300,1958619705,3220,3220,3220,3220,0
|
|
20231026,170200,1958619705,3220,3220,3220,3220,0
|
|
20231026,170100,1958619705,3220,3220,3220,3220,0
|
|
20231026,170000,1958619705,3220,3220,3220,3220,1819
|
|
20231026,165900,1958619705,3220,3220,3220,3220,0
|
|
20231026,165800,1958619705,3220,3220,3220,3220,0
|
|
20231026,165700,1958619705,3220,3220,3220,3220,0
|
|
20231026,165600,1958619705,3220,3220,3220,3220,0
|
|
20231026,165500,1958619705,3220,3220,3220,3220,0
|
|
20231026,165400,1958619705,3220,3220,3220,3220,0
|
|
20231026,165300,1958619705,3220,3220,3220,3220,0
|
|
20231026,165200,1958619705,3220,3220,3220,3220,0
|
|
20231026,165100,1958619705,3220,3220,3220,3220,0
|
|
20231026,165000,1958619705,3220,3220,3220,3220,0
|
|
20231026,164900,1958619705,3220,3220,3220,3220,0
|
|
20231026,164800,1958619705,3220,3220,3220,3220,0
|
|
20231026,164700,1958619705,3220,3220,3220,3220,0
|
|
20231026,164600,1958619705,3220,3220,3220,3220,0
|
|
20231026,164500,1958619705,3220,3220,3220,3220,0
|
|
20231026,164400,1958619705,3220,3220,3220,3220,0
|
|
20231026,164300,1958619705,3220,3220,3220,3220,0
|
|
20231026,164200,1958619705,3220,3220,3220,3220,0
|
|
20231026,164100,1958619705,3220,3220,3220,3220,0
|
|
20231026,164000,1958619705,3220,3220,3220,3220,0
|
|
20231026,163900,1958619705,3220,3220,3220,3220,0
|
|
20231026,163800,1958619705,3220,3220,3220,3220,0
|
|
20231026,163700,1958619705,3220,3220,3220,3220,0
|
|
20231026,163600,1958619705,3220,3220,3220,3220,0
|
|
20231026,163500,1958619705,3220,3220,3220,3220,0
|
|
20231026,163400,1958619705,3220,3220,3220,3220,0
|
|
20231026,163300,1958619705,3220,3220,3220,3220,0
|
|
20231026,163200,1958619705,3220,3220,3220,3220,0
|
|
20231026,163100,1958619705,3220,3220,3220,3220,0
|
|
20231026,163000,1958619705,3220,3220,3220,3220,1819
|
|
20231026,162900,1958619705,3220,3220,3220,3220,0
|
|
20231026,162800,1958619705,3220,3220,3220,3220,0
|
|
20231026,162700,1958619705,3220,3220,3220,3220,0
|
|
20231026,162600,1958619705,3220,3220,3220,3220,0
|
|
20231026,162500,1958619705,3220,3220,3220,3220,0
|
|
20231026,162400,1958619705,3220,3220,3220,3220,0
|
|
20231026,162300,1958619705,3220,3220,3220,3220,0
|
|
20231026,162200,1958619705,3220,3220,3220,3220,0
|
|
20231026,162100,1958619705,3220,3220,3220,3220,0
|
|
20231026,162000,1958619705,3220,3220,3220,3220,0
|
|
20231026,161900,1958619705,3220,3220,3220,3220,0
|
|
20231026,161800,1958619705,3220,3220,3220,3220,0
|
|
20231026,161700,1958619705,3220,3220,3220,3220,0
|
|
20231026,161600,1958619705,3220,3220,3220,3220,0
|
|
20231026,161500,1958619705,3220,3220,3220,3220,0
|
|
20231026,161400,1958619705,3220,3220,3220,3220,0
|
|
20231026,161300,1958619705,3220,3220,3220,3220,0
|
|
20231026,161200,1958619705,3220,3220,3220,3220,0
|
|
20231026,161100,1958619705,3220,3220,3220,3220,0
|
|
20231026,161000,1958619705,3220,3220,3220,3220,0
|
|
20231026,160900,1958619705,3220,3220,3220,3220,0
|
|
20231026,160800,1958619705,3220,3220,3220,3220,0
|
|
20231026,160700,1958619705,3220,3220,3220,3220,0
|
|
20231026,160600,1958619705,3220,3220,3220,3220,0
|
|
20231026,160500,1958619705,3220,3220,3220,3220,0
|
|
20231026,160400,1958619705,3220,3220,3220,3220,0
|
|
20231026,160300,1958619705,3220,3220,3220,3220,0
|
|
20231026,160200,1958619705,3220,3220,3220,3220,0
|
|
20231026,160100,1958619705,3220,3220,3220,3220,0
|
|
20231026,160000,1958619705,3220,3220,3220,3220,1819
|
|
20231026,155900,1958619705,3220,3220,3220,3220,0
|
|
20231026,155800,1958619705,3220,3220,3220,3220,0
|
|
20231026,155700,1958619705,3220,3220,3220,3220,0
|
|
20231026,155600,1958619705,3220,3220,3220,3220,0
|
|
20231026,155500,1958619705,3220,3220,3220,3220,0
|
|
20231026,155400,1958619705,3220,3220,3220,3220,0
|
|
20231026,155300,1958619705,3220,3220,3220,3220,0
|
|
20231026,155200,1958619705,3220,3220,3220,3220,0
|
|
20231026,155100,1958619705,3220,3220,3220,3220,0
|
|
20231026,155000,1958619705,3220,3220,3220,3220,0
|
|
20231026,154900,1958619705,3220,3220,3220,3220,0
|
|
20231026,154800,1958619705,3220,3220,3220,3220,0
|
|
20231026,154700,1958619705,3220,3220,3220,3220,0
|
|
20231026,154600,1958619705,3220,3220,3220,3220,0
|
|
20231026,154500,1958619705,3220,3220,3220,3220,0
|
|
20231026,154400,1958619705,3220,3220,3220,3220,0
|
|
20231026,154300,1958619705,3220,3220,3220,3220,0
|
|
20231026,154200,1958619705,3220,3220,3220,3220,0
|
|
20231026,154100,1958619705,3220,3220,3220,3220,0
|
|
20231026,154000,1958619705,3220,3220,3220,3220,0
|
|
20231026,153900,1958619705,3220,3220,3220,3220,0
|
|
20231026,153800,1958619705,3220,3220,3220,3220,0
|
|
20231026,153700,1958619705,3220,3220,3220,3220,0
|
|
20231026,153600,1958619705,3220,3220,3220,3220,0
|
|
20231026,153500,1958619705,3220,3220,3220,3220,0
|
|
20231026,153400,1958619705,3220,3220,3220,3220,0
|
|
20231026,153300,1958619705,3220,3220,3220,3220,0
|
|
20231026,153200,1958619705,3220,3220,3220,3220,0
|
|
20231026,153100,1958619705,3220,3220,3220,3220,0
|
|
20231026,153000,1958619705,3220,3220,3220,3220,3638
|
|
20231026,152900,1952762525,3220,3220,3220,3220,0
|
|
20231026,152800,1952762525,3220,3220,3220,3220,0
|
|
20231026,152700,1952762525,3220,3220,3220,3220,0
|
|
20231026,152600,1952762525,3220,3220,3220,3220,0
|
|
20231026,152500,1952762525,3220,3220,3220,3220,0
|
|
20231026,152400,1952762525,3220,3220,3220,3220,0
|
|
20231026,152300,1952762525,3220,3220,3220,3220,0
|
|
20231026,152200,1952762525,3220,3220,3220,3220,0
|
|
20231026,152100,1952762525,3220,3220,3220,3220,0
|
|
20231026,152000,1952762525,3220,3220,3220,3220,0
|
|
20231026,151900,1952762525,3220,3210,3220,3210,330
|
|
20231026,151800,1951702775,3210,3215,3215,3210,664
|
|
20231026,151700,1949569090,3220,3220,3220,3220,52
|
|
20231026,151600,1949401650,3220,3220,3220,3220,0
|
|
20231026,151500,1949401650,3220,3220,3220,3220,181
|
|
20231026,151400,1948818830,3220,3220,3220,3220,310
|
|
20231026,151300,1947820630,3225,3225,3225,3225,0
|
|
20231026,151200,1947820630,3225,3225,3225,3225,0
|
|
20231026,151100,1947820630,3225,3220,3225,3220,110
|
|
20231026,151000,1947466080,3220,3225,3225,3220,5
|
|
20231026,150900,1947449975,3215,3220,3230,3215,179
|
|
20231026,150800,1946874095,3220,3220,3225,3220,299
|
|
20231026,150700,1945911310,3225,3225,3235,3225,563
|
|
20231026,150600,1944094515,3220,3220,3220,3220,1
|
|
20231026,150500,1944091295,3225,3225,3225,3220,92
|
|
20231026,150400,1943794625,3225,3245,3245,3225,529
|
|
20231026,150300,1942085895,3250,3220,3250,3210,66577
|
|
20231026,150200,1725883020,3215,3205,3220,3205,116
|
|
20231026,150100,1725510125,3210,3210,3210,3210,9
|
|
20231026,150000,1725481235,3205,3215,3215,3205,12
|
|
20231026,145900,1725442735,3210,3195,3210,3195,1038
|
|
20231026,145800,1722123475,3195,3195,3200,3195,17
|
|
20231026,145700,1722069135,3200,3200,3205,3195,931
|
|
20231026,145600,1719094550,3200,3200,3200,3195,219
|
|
20231026,145500,1718394795,3200,3200,3205,3200,15
|
|
20231026,145400,1718346775,3200,3200,3200,3200,7
|
|
20231026,145300,1718324375,3200,3200,3200,3195,11
|
|
20231026,145200,1718289190,3200,3205,3205,3195,9
|
|
20231026,145100,1718260405,3200,3200,3200,3195,1851
|
|
20231026,145000,1712346425,3195,3195,3195,3195,156
|
|
20231026,144900,1711848005,3200,3200,3200,3200,285
|
|
20231026,144800,1710936005,3200,3200,3200,3200,12
|
|
20231026,144700,1710897605,3200,3200,3200,3200,1422
|
|
20231026,144600,1706347205,3200,3200,3200,3200,8
|
|
20231026,144500,1706321605,3200,3200,3200,3200,7
|
|
20231026,144400,1706299205,3200,3200,3200,3200,11
|
|
20231026,144300,1706264005,3200,3200,3200,3200,9
|
|
20231026,144200,1706235205,3200,3200,3205,3200,14
|
|
20231026,144100,1706190395,3200,3200,3200,3200,345
|
|
20231026,144000,1705086395,3200,3200,3200,3200,8
|
|
20231026,143900,1705060795,3200,3205,3205,3200,32
|
|
20231026,143800,1704958325,3200,3200,3200,3200,8
|
|
20231026,143700,1704932725,3200,3200,3200,3200,9
|
|
20231026,143600,1704903925,3200,3205,3210,3200,25
|
|
20231026,143500,1704823840,3200,3205,3205,3200,15
|
|
20231026,143400,1704775815,3195,3195,3195,3195,0
|
|
20231026,143300,1704775815,3195,3200,3200,3195,775
|
|
20231026,143200,1702297190,3200,3200,3200,3200,1
|
|
20231026,143100,1702293990,3210,3210,3210,3210,0
|
|
20231026,143000,1702293990,3210,3210,3210,3210,1
|
|
20231026,142900,1702290780,3200,3200,3200,3200,0
|
|
20231026,142800,1702290780,3200,3200,3200,3200,4
|
|
20231026,142700,1702277980,3210,3210,3210,3210,0
|
|
20231026,142600,1702277980,3210,3205,3210,3205,3
|
|
20231026,142500,1702268355,3205,3195,3205,3195,38
|
|
20231026,142400,1702146935,3195,3195,3195,3195,0
|
|
20231026,142300,1702146935,3195,3200,3200,3195,4538
|
|
20231026,142200,1687635520,3205,3205,3205,3205,22
|
|
20231026,142100,1687565010,3200,3205,3205,3200,1299
|
|
20231026,142000,1683407305,3205,3210,3210,3205,1090
|
|
20231026,141900,1679913850,3230,3230,3230,3230,0
|
|
20231026,141800,1679913850,3230,3230,3230,3230,0
|
|
20231026,141700,1679913850,3230,3215,3230,3215,4
|
|
20231026,141600,1679900955,3205,3215,3215,3205,5
|
|
20231026,141500,1679884910,3215,3210,3215,3200,2961
|
|
20231026,141400,1670399855,3210,3210,3210,3210,289
|
|
20231026,141300,1669472165,3215,3240,3240,3210,2638
|
|
20231026,141200,1660958510,3240,3250,3250,3220,7918
|
|
20231026,141100,1635329195,3245,3210,3280,3210,106126
|
|
20231026,141000,1290932815,3200,3200,3200,3200,4324
|
|
20231026,140900,1277096015,3200,3200,3200,3200,1798
|
|
20231026,140800,1271342415,3200,3200,3200,3200,0
|
|
20231026,140700,1271342415,3200,3200,3200,3200,40
|
|
20231026,140600,1271214415,3200,3200,3200,3200,0
|
|
20231026,140500,1271214415,3200,3200,3200,3200,36
|
|
20231026,140400,1271099215,3200,3200,3200,3200,10
|
|
20231026,140300,1271067215,3200,3200,3200,3200,0
|
|
20231026,140200,1271067215,3200,3200,3200,3200,0
|
|
20231026,140100,1271067215,3200,3200,3200,3200,93
|
|
20231026,140000,1270769615,3210,3205,3210,3205,1321
|
|
20231026,135900,1266535805,3205,3205,3205,3205,0
|
|
20231026,135800,1266535805,3205,3205,3205,3205,1
|
|
20231026,135700,1266532600,3195,3195,3195,3195,0
|
|
20231026,135600,1266532600,3195,3195,3195,3195,30
|
|
20231026,135500,1266436750,3210,3210,3210,3210,0
|
|
20231026,135400,1266436750,3210,3210,3210,3210,1
|
|
20231026,135300,1266433540,3200,3200,3200,3200,0
|
|
20231026,135200,1266433540,3200,3200,3200,3200,109
|
|
20231026,135100,1266084740,3200,3210,3210,3200,14
|
|
20231026,135000,1266039930,3205,3205,3205,3205,0
|
|
20231026,134900,1266039930,3205,3205,3205,3205,0
|
|
20231026,134800,1266039930,3205,3200,3205,3200,12379
|
|
20231026,134700,1226365240,3200,3200,3200,3200,316
|
|
20231026,134600,1225354040,3190,3195,3195,3190,1218
|
|
20231026,134500,1221466970,3200,3200,3200,3200,0
|
|
20231026,134400,1221466970,3200,3200,3200,3200,3
|
|
20231026,134300,1221457370,3200,3200,3200,3200,1015
|
|
20231026,134200,1218209370,3200,3200,3200,3200,0
|
|
20231026,134100,1218209370,3200,3200,3200,3200,0
|
|
20231026,134000,1218209370,3200,3200,3200,3200,0
|
|
20231026,133900,1218209370,3200,3200,3200,3200,0
|
|
20231026,133800,1218209370,3200,3200,3200,3200,1
|
|
20231026,133700,1218206170,3205,3205,3205,3205,0
|
|
20231026,133600,1218206170,3205,3205,3205,3205,0
|
|
20231026,133500,1218206170,3205,3205,3205,3205,0
|
|
20231026,133400,1218206170,3205,3205,3205,3205,0
|
|
20231026,133300,1218206170,3205,3205,3205,3205,0
|
|
20231026,133200,1218206170,3205,3205,3205,3205,44
|
|
20231026,133100,1218065150,3205,3200,3205,3200,2
|
|
20231026,133000,1218058745,3190,3195,3205,3190,4198
|
|
20231026,132900,1204650870,3205,3205,3205,3205,0
|
|
20231026,132800,1204650870,3205,3205,3205,3205,0
|
|
20231026,132700,1204650870,3205,3205,3205,3205,0
|
|
20231026,132600,1204650870,3205,3200,3205,3200,1001
|
|
20231026,132500,1201447665,3200,3190,3200,3190,2343
|
|
20231026,132400,1193960070,3200,3195,3200,3195,521
|
|
20231026,132300,1192292975,3190,3195,3195,3190,1478
|
|
20231026,132200,1187577975,3195,3195,3195,3195,0
|
|
20231026,132100,1187577975,3195,3195,3195,3195,0
|
|
20231026,132000,1187577975,3195,3195,3195,3195,0
|
|
20231026,131900,1187577975,3195,3200,3200,3195,4532
|
|
20231026,131800,1173091195,3200,3200,3200,3200,0
|
|
20231026,131700,1173091195,3200,3200,3200,3200,1922
|
|
20231026,131600,1166940795,3200,3200,3205,3200,137
|
|
20231026,131500,1166502390,3200,3200,3200,3200,1
|
|
20231026,131400,1166499190,3200,3200,3200,3200,0
|
|
20231026,131300,1166499190,3200,3200,3200,3200,1
|
|
20231026,131200,1166495990,3200,3200,3200,3200,0
|
|
20231026,131100,1166495990,3200,3200,3200,3200,677
|
|
20231026,131000,1164329590,3200,3200,3200,3200,0
|
|
20231026,130900,1164329590,3200,3200,3200,3200,33
|
|
20231026,130800,1164223990,3200,3200,3200,3200,0
|
|
20231026,130700,1164223990,3200,3205,3205,3200,31
|
|
20231026,130600,1164124785,3200,3200,3200,3200,80
|
|
20231026,130500,1163868785,3200,3200,3200,3200,0
|
|
20231026,130400,1163868785,3200,3200,3200,3200,0
|
|
20231026,130300,1163868785,3200,3200,3200,3200,0
|
|
20231026,130200,1163868785,3200,3200,3200,3200,22
|
|
20231026,130100,1163798385,3200,3200,3200,3200,0
|
|
20231026,130000,1163798385,3200,3200,3200,3200,0
|
|
20231026,125900,1163798385,3200,3200,3200,3200,0
|
|
20231026,125800,1163798385,3200,3200,3200,3200,0
|
|
20231026,125700,1163798385,3200,3200,3200,3200,499
|
|
20231026,125600,1162201585,3200,3200,3200,3200,3268
|
|
20231026,125500,1151743985,3200,3200,3200,3200,0
|
|
20231026,125400,1151743985,3200,3200,3200,3200,0
|
|
20231026,125300,1151743985,3200,3200,3200,3200,180
|
|
20231026,125200,1151167985,3200,3200,3200,3200,0
|
|
20231026,125100,1151167985,3200,3200,3200,3200,0
|
|
20231026,125000,1151167985,3200,3200,3200,3200,0
|
|
20231026,124900,1151167985,3200,3200,3200,3200,0
|
|
20231026,124800,1151167985,3200,3200,3200,3200,307
|
|
20231026,124700,1150185585,3205,3205,3205,3205,0
|
|
20231026,124600,1150185585,3205,3205,3205,3205,0
|
|
20231026,124500,1150185585,3205,3205,3205,3205,0
|
|
20231026,124400,1150185585,3205,3205,3205,3205,0
|
|
20231026,124300,1150185585,3205,3205,3205,3205,3
|
|
20231026,124200,1150175970,3205,3205,3205,3205,0
|
|
20231026,124100,1150175970,3205,3205,3205,3205,17
|
|
20231026,124000,1150121485,3200,3200,3200,3200,10
|
|
20231026,123900,1150089485,3205,3205,3205,3205,0
|
|
20231026,123800,1150089485,3205,3195,3205,3195,11
|
|
20231026,123700,1150054325,3195,3195,3195,3195,300
|
|
20231026,123600,1149095825,3200,3200,3200,3200,35
|
|
20231026,123500,1148983825,3205,3205,3205,3205,0
|
|
20231026,123400,1148983825,3205,3205,3205,3205,0
|
|
20231026,123300,1148983825,3205,3205,3205,3205,0
|
|
20231026,123200,1148983825,3205,3205,3205,3205,0
|
|
20231026,123100,1148983825,3205,3205,3205,3205,0
|
|
20231026,123000,1148983825,3205,3205,3205,3205,0
|
|
20231026,122900,1148983825,3205,3205,3205,3205,0
|
|
20231026,122800,1148983825,3205,3205,3205,3205,0
|
|
20231026,122700,1148983825,3205,3200,3205,3200,2
|
|
20231026,122600,1148977420,3205,3200,3205,3200,137
|
|
20231026,122500,1148539015,3195,3195,3195,3195,0
|
|
20231026,122400,1148539015,3195,3195,3195,3195,30
|
|
20231026,122300,1148443165,3195,3200,3200,3195,314
|
|
20231026,122200,1147439775,3195,3195,3195,3195,7
|
|
20231026,122100,1147417410,3205,3205,3205,3205,1
|
|
20231026,122000,1147414205,3200,3200,3200,3200,0
|
|
20231026,121900,1147414205,3200,3200,3200,3200,0
|
|
20231026,121800,1147414205,3200,3200,3200,3200,70
|
|
20231026,121700,1147190205,3200,3200,3200,3200,201
|
|
20231026,121600,1146547005,3205,3205,3205,3205,0
|
|
20231026,121500,1146547005,3205,3205,3205,3205,0
|
|
20231026,121400,1146547005,3205,3195,3205,3195,159
|
|
20231026,121300,1146038880,3205,3205,3205,3205,0
|
|
20231026,121200,1146038880,3205,3205,3205,3205,0
|
|
20231026,121100,1146038880,3205,3205,3205,3205,1
|
|
20231026,121000,1146035675,3195,3195,3195,3195,6
|
|
20231026,120900,1146016505,3205,3205,3205,3205,1
|
|
20231026,120800,1146013300,3200,3200,3200,3200,109
|
|
20231026,120700,1145664500,3200,3200,3200,3200,281
|
|
20231026,120600,1144765300,3205,3205,3205,3205,1
|
|
20231026,120500,1144762095,3195,3195,3195,3195,10
|
|
20231026,120400,1144730145,3205,3205,3205,3205,0
|
|
20231026,120300,1144730145,3205,3205,3205,3205,0
|
|
20231026,120200,1144730145,3205,3205,3205,3205,0
|
|
20231026,120100,1144730145,3205,3205,3205,3205,0
|
|
20231026,120000,1144730145,3205,3205,3205,3205,1
|
|
20231026,115900,1144726940,3205,3205,3205,3205,0
|
|
20231026,115800,1144726940,3205,3195,3205,3195,412
|
|
20231026,115700,1143410590,3200,3200,3200,3200,124
|
|
20231026,115600,1143013790,3205,3205,3205,3205,0
|
|
20231026,115500,1143013790,3205,3205,3205,3205,0
|
|
20231026,115400,1143013790,3205,3205,3205,3205,0
|
|
20231026,115300,1143013790,3205,3205,3205,3205,0
|
|
20231026,115200,1143013790,3205,3205,3205,3205,1
|
|
20231026,115100,1143010585,3205,3205,3205,3205,0
|
|
20231026,115000,1143010585,3205,3205,3205,3205,0
|
|
20231026,114900,1143010585,3205,3200,3205,3200,35
|
|
20231026,114800,1142898580,3205,3205,3205,3205,1
|
|
20231026,114700,1142895375,3200,3200,3200,3200,200
|
|
20231026,114600,1142255375,3200,3200,3200,3200,0
|
|
20231026,114500,1142255375,3200,3200,3200,3200,100
|
|
20231026,114400,1141935375,3205,3200,3205,3200,61
|
|
20231026,114300,1141740170,3205,3185,3205,3185,1045
|
|
20231026,114200,1138397925,3185,3190,3190,3185,1399
|
|
20231026,114100,1133940995,3190,3190,3190,3190,0
|
|
20231026,114000,1133940995,3190,3190,3195,3190,2057
|
|
20231026,113900,1127379160,3190,3190,3190,3190,88
|
|
20231026,113800,1127098440,3190,3195,3195,3190,3434
|
|
20231026,113700,1116143835,3195,3195,3195,3195,1
|
|
20231026,113600,1116140640,3190,3190,3190,3190,1168
|
|
20231026,113500,1112414720,3205,3205,3205,3205,1
|
|
20231026,113400,1112411515,3195,3200,3200,3190,4494
|
|
20231026,113300,1098054400,3200,3200,3200,3200,228
|
|
20231026,113200,1097324800,3200,3200,3200,3200,36
|
|
20231026,113100,1097209600,3200,3200,3200,3200,909
|
|
20231026,113000,1094300800,3200,3200,3200,3200,66
|
|
20231026,112900,1094089600,3205,3205,3205,3205,1
|
|
20231026,112800,1094086395,3200,3200,3200,3200,441
|
|
20231026,112700,1092675195,3200,3200,3205,3200,274
|
|
20231026,112600,1091798345,3200,3195,3205,3190,3592
|
|
20231026,112500,1080327285,3195,3200,3200,3195,2337
|
|
20231026,112400,1072851320,3205,3200,3205,3200,301
|
|
20231026,112300,1071888115,3205,3195,3205,3190,4404
|
|
20231026,112200,1057819425,3200,3205,3205,3200,2212
|
|
20231026,112100,1050740995,3205,3195,3205,3195,2031
|
|
20231026,112000,1044241940,3200,3200,3200,3195,2875
|
|
20231026,111900,1035051125,3205,3195,3210,3195,1749
|
|
20231026,111800,1029453780,3195,3200,3210,3195,2752
|
|
20231026,111700,1020658970,3200,3195,3210,3195,2498
|
|
20231026,111600,1012676650,3195,3215,3215,3195,5237
|
|
20231026,111500,995925905,3200,3225,3235,3200,15391
|
|
20231026,111400,946480670,3225,3255,3265,3225,24101
|
|
20231026,111300,868280715,3240,3205,3285,3205,133696
|
|
20231026,111200,433311805,3200,3200,3200,3200,0
|
|
20231026,111100,433311805,3200,3200,3200,3200,4050
|
|
20231026,111000,420351805,3200,3200,3200,3200,37
|
|
20231026,110900,420233405,3210,3210,3210,3210,0
|
|
20231026,110800,420233405,3210,3210,3210,3210,0
|
|
20231026,110700,420233405,3210,3210,3210,3210,0
|
|
20231026,110600,420233405,3210,3205,3210,3205,2
|
|
20231026,110500,420226990,3200,3200,3200,3200,0
|
|
20231026,110400,420226990,3200,3210,3210,3200,1516
|
|
20231026,110300,415375645,3210,3210,3210,3205,30
|
|
20231026,110200,415279485,3200,3200,3200,3200,0
|
|
20231026,110100,415279485,3200,3210,3210,3200,1039
|
|
20231026,110000,411954305,3200,3205,3205,3200,2045
|
|
20231026,105900,405410065,3205,3205,3205,3205,0
|
|
20231026,105800,405410065,3205,3205,3205,3205,0
|
|
20231026,105700,405410065,3205,3205,3205,3205,255
|
|
20231026,105600,404592790,3210,3210,3210,3210,1
|
|
20231026,105500,404589580,3205,3205,3205,3205,0
|
|
20231026,105400,404589580,3205,3205,3205,3205,0
|
|
20231026,105300,404589580,3205,3205,3205,3205,311
|
|
20231026,105200,403592825,3210,3210,3210,3210,59
|
|
20231026,105100,403403435,3210,3210,3210,3210,207
|
|
20231026,105000,402738965,3215,3215,3215,3215,0
|
|
20231026,104900,402738965,3215,3215,3215,3215,0
|
|
20231026,104800,402738965,3215,3215,3215,3215,0
|
|
20231026,104700,402738965,3215,3215,3215,3215,0
|
|
20231026,104600,402738965,3215,3215,3215,3215,0
|
|
20231026,104500,402738965,3215,3215,3215,3215,0
|
|
20231026,104400,402738965,3215,3215,3215,3215,0
|
|
20231026,104300,402738965,3215,3215,3215,3215,1
|
|
20231026,104200,402735750,3210,3210,3210,3210,53
|
|
20231026,104100,402565620,3215,3215,3215,3215,5
|
|
20231026,104000,402549545,3220,3220,3220,3220,0
|
|
20231026,103900,402549545,3220,3220,3220,3220,2
|
|
20231026,103800,402543105,3220,3215,3220,3215,4133
|
|
20231026,103700,389250845,3215,3210,3215,3210,1094
|
|
20231026,103600,385738885,3215,3215,3215,3215,0
|
|
20231026,103500,385738885,3215,3215,3215,3215,4
|
|
20231026,103400,385726025,3215,3210,3215,3210,4289
|
|
20231026,103300,371957005,3210,3210,3210,3210,0
|
|
20231026,103200,371957005,3210,3210,3210,3210,0
|
|
20231026,103100,371957005,3210,3205,3210,3205,309
|
|
20231026,103000,370966655,3210,3205,3210,3205,99
|
|
20231026,102900,370649355,3205,3205,3205,3205,24
|
|
20231026,102800,370572435,3210,3210,3210,3210,100
|
|
20231026,102700,370251435,3210,3210,3210,3210,0
|
|
20231026,102600,370251435,3210,3210,3210,3210,312
|
|
20231026,102500,369249915,3210,3205,3210,3205,1383
|
|
20231026,102400,364812010,3205,3195,3205,3195,4189
|
|
20231026,102300,351408905,3185,3185,3185,3185,312
|
|
20231026,102200,350415185,3185,3185,3185,3185,70
|
|
20231026,102100,350192235,3195,3195,3195,3195,1
|
|
20231026,102000,350189040,3185,3185,3185,3185,0
|
|
20231026,101900,350189040,3185,3185,3185,3185,0
|
|
20231026,101800,350189040,3185,3185,3185,3185,0
|
|
20231026,101700,350189040,3185,3185,3185,3185,0
|
|
20231026,101600,350189040,3185,3185,3185,3185,0
|
|
20231026,101500,350189040,3185,3185,3185,3185,0
|
|
20231026,101400,350189040,3185,3185,3185,3185,1
|
|
20231026,101300,350185855,3185,3185,3185,3185,0
|
|
20231026,101200,350185855,3185,3190,3190,3185,620
|
|
20231026,101100,348208305,3195,3195,3195,3195,106
|
|
20231026,101000,347869635,3195,3195,3195,3195,0
|
|
20231026,100900,347869635,3195,3195,3195,3195,0
|
|
20231026,100800,347869635,3195,3195,3195,3195,446
|
|
20231026,100700,346444665,3195,3195,3195,3195,0
|
|
20231026,100600,346444665,3195,3195,3195,3195,0
|
|
20231026,100500,346444665,3195,3195,3195,3195,0
|
|
20231026,100400,346444665,3195,3200,3200,3180,21646
|
|
20231026,100300,277430130,3205,3205,3205,3205,0
|
|
20231026,100200,277430130,3205,3205,3205,3205,0
|
|
20231026,100100,277430130,3205,3205,3205,3205,1
|
|
20231026,100000,277426925,3200,3200,3200,3200,4525
|
|
20231026,095900,262946925,3200,3200,3200,3200,37
|
|
20231026,095800,262828525,3210,3210,3210,3210,3
|
|
20231026,095700,262818895,3210,3210,3210,3210,0
|
|
20231026,095600,262818895,3210,3210,3210,3210,0
|
|
20231026,095500,262818895,3210,3210,3210,3210,0
|
|
20231026,095400,262818895,3210,3210,3210,3210,1
|
|
20231026,095300,262815685,3200,3200,3200,3200,327
|
|
20231026,095200,261769285,3210,3210,3210,3210,0
|
|
20231026,095100,261769285,3210,3210,3210,3210,0
|
|
20231026,095000,261769285,3210,3210,3210,3210,155
|
|
20231026,094900,261271735,3210,3210,3210,3210,2
|
|
20231026,094800,261265315,3200,3200,3200,3200,9
|
|
20231026,094700,261236515,3205,3205,3205,3205,424
|
|
20231026,094600,259877595,3210,3210,3210,3210,2
|
|
20231026,094500,259871175,3210,3210,3210,3210,0
|
|
20231026,094400,259871175,3210,3210,3210,3210,1
|
|
20231026,094300,259867965,3200,3200,3200,3200,2000
|
|
20231026,094200,253467965,3200,3210,3210,3200,174
|
|
20231026,094100,252911155,3205,3205,3205,3205,300
|
|
20231026,094000,251949655,3210,3210,3210,3210,0
|
|
20231026,093900,251949655,3210,3210,3210,3210,1
|
|
20231026,093800,251946445,3205,3200,3205,3200,311
|
|
20231026,093700,250949695,3190,3190,3200,3185,10805
|
|
20231026,093600,216494870,3190,3200,3200,3190,3694
|
|
20231026,093500,204700250,3205,3200,3205,3200,309
|
|
20231026,093400,203711405,3205,3205,3205,3205,0
|
|
20231026,093300,203711405,3205,3210,3210,3205,179
|
|
20231026,093200,203137705,3210,3205,3210,3205,2
|
|
20231026,093100,203131290,3210,3215,3215,3210,257
|
|
20231026,093000,202306295,3215,3205,3215,3205,1400
|
|
20231026,092900,197813895,3205,3205,3205,3205,0
|
|
20231026,092800,197813895,3205,3195,3205,3195,1001
|
|
20231026,092700,194615690,3205,3195,3205,3195,3137
|
|
20231026,092600,184573595,3200,3205,3205,3190,23616
|
|
20231026,092500,109209935,3210,3210,3215,3210,400
|
|
20231026,092400,107925930,3215,3220,3220,3210,3351
|
|
20231026,092300,97165715,3225,3225,3225,3220,22
|
|
20231026,092200,97094865,3225,3210,3225,3210,5897
|
|
20231026,092100,78135960,3210,3205,3210,3200,702
|
|
20231026,092000,75888685,3215,3215,3215,3215,0
|
|
20231026,091900,75888685,3215,3215,3215,3215,0
|
|
20231026,091800,75888685,3215,3215,3215,3215,0
|
|
20231026,091700,75888685,3215,3215,3215,3215,934
|
|
20231026,091600,72885875,3215,3215,3215,3215,0
|
|
20231026,091500,72885875,3215,3215,3215,3215,3
|
|
20231026,091400,72876230,3215,3215,3215,3215,0
|
|
20231026,091300,72876230,3215,3205,3215,3205,2152
|
|
20231026,091200,65970785,3205,3205,3205,3205,322
|
|
20231026,091100,64938775,3200,3200,3200,3200,476
|
|
20231026,091000,63415575,3205,3190,3205,3190,4
|
|
20231026,090900,63402770,3205,3195,3205,3195,4
|
|
20231026,090800,63389980,3190,3195,3195,3190,51
|
|
20231026,090700,63227040,3205,3205,3205,3205,312
|
|
20231026,090600,62227080,3205,3205,3205,3200,3
|
|
20231026,090500,62217470,3200,3200,3200,3200,0
|
|
20231026,090400,62217470,3200,3200,3200,3200,60
|
|
20231026,090300,62025470,3205,3185,3205,3185,3050
|
|
20231026,090200,52269910,3185,3175,3185,3175,302
|
|
20231026,090100,51311010,3170,3180,3180,3170,14835
|
|
20231026,090000,4158305,3180,3185,3185,3180,1307
|