662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,195900,1586104715,3095,3095,3095,3095,3417
|
|
20231026,195800,1586104715,3095,3095,3095,3095,0
|
|
20231026,195700,1586104715,3095,3095,3095,3095,0
|
|
20231026,195600,1586104715,3095,3095,3095,3095,0
|
|
20231026,195500,1586104715,3095,3095,3095,3095,0
|
|
20231026,195400,1586104715,3095,3095,3095,3095,0
|
|
20231026,195300,1586104715,3095,3095,3095,3095,0
|
|
20231026,195200,1586104715,3095,3095,3095,3095,0
|
|
20231026,195100,1586104715,3095,3095,3095,3095,0
|
|
20231026,195000,1586104715,3095,3095,3095,3095,0
|
|
20231026,194900,1586104715,3095,3095,3095,3095,0
|
|
20231026,194800,1586104715,3095,3095,3095,3095,0
|
|
20231026,194700,1586104715,3095,3095,3095,3095,0
|
|
20231026,194600,1586104715,3095,3095,3095,3095,0
|
|
20231026,194500,1586104715,3095,3095,3095,3095,0
|
|
20231026,194400,1586104715,3095,3095,3095,3095,0
|
|
20231026,194300,1586104715,3095,3095,3095,3095,0
|
|
20231026,194200,1586104715,3095,3095,3095,3095,0
|
|
20231026,194100,1586104715,3095,3095,3095,3095,0
|
|
20231026,194000,1586104715,3095,3095,3095,3095,0
|
|
20231026,193900,1586104715,3095,3095,3095,3095,0
|
|
20231026,193800,1586104715,3095,3095,3095,3095,0
|
|
20231026,193700,1586104715,3095,3095,3095,3095,0
|
|
20231026,193600,1586104715,3095,3095,3095,3095,0
|
|
20231026,193500,1586104715,3095,3095,3095,3095,0
|
|
20231026,193400,1586104715,3095,3095,3095,3095,0
|
|
20231026,193300,1586104715,3095,3095,3095,3095,0
|
|
20231026,193200,1586104715,3095,3095,3095,3095,0
|
|
20231026,193100,1586104715,3095,3095,3095,3095,0
|
|
20231026,193000,1586104715,3095,3095,3095,3095,0
|
|
20231026,192900,1586104715,3095,3095,3095,3095,3417
|
|
20231026,192800,1586104715,3095,3095,3095,3095,0
|
|
20231026,192700,1586104715,3095,3095,3095,3095,0
|
|
20231026,192600,1586104715,3095,3095,3095,3095,0
|
|
20231026,192500,1586104715,3095,3095,3095,3095,0
|
|
20231026,192400,1586104715,3095,3095,3095,3095,0
|
|
20231026,192300,1586104715,3095,3095,3095,3095,0
|
|
20231026,192200,1586104715,3095,3095,3095,3095,0
|
|
20231026,192100,1586104715,3095,3095,3095,3095,0
|
|
20231026,192000,1586104715,3095,3095,3095,3095,0
|
|
20231026,191900,1586104715,3095,3095,3095,3095,0
|
|
20231026,191800,1586104715,3095,3095,3095,3095,0
|
|
20231026,191700,1586104715,3095,3095,3095,3095,0
|
|
20231026,191600,1586104715,3095,3095,3095,3095,0
|
|
20231026,191500,1586104715,3095,3095,3095,3095,0
|
|
20231026,191400,1586104715,3095,3095,3095,3095,0
|
|
20231026,191300,1586104715,3095,3095,3095,3095,0
|
|
20231026,191200,1586104715,3095,3095,3095,3095,0
|
|
20231026,191100,1586104715,3095,3095,3095,3095,0
|
|
20231026,191000,1586104715,3095,3095,3095,3095,0
|
|
20231026,190900,1586104715,3095,3095,3095,3095,0
|
|
20231026,190800,1586104715,3095,3095,3095,3095,0
|
|
20231026,190700,1586104715,3095,3095,3095,3095,0
|
|
20231026,190600,1586104715,3095,3095,3095,3095,0
|
|
20231026,190500,1586104715,3095,3095,3095,3095,0
|
|
20231026,190400,1586104715,3095,3095,3095,3095,0
|
|
20231026,190300,1586104715,3095,3095,3095,3095,0
|
|
20231026,190200,1586104715,3095,3095,3095,3095,0
|
|
20231026,190100,1586104715,3095,3095,3095,3095,0
|
|
20231026,190000,1586104715,3095,3095,3095,3095,0
|
|
20231026,185900,1586104715,3095,3095,3095,3095,3417
|
|
20231026,185800,1586104715,3095,3095,3095,3095,0
|
|
20231026,185700,1586104715,3095,3095,3095,3095,0
|
|
20231026,185600,1586104715,3095,3095,3095,3095,0
|
|
20231026,185500,1586104715,3095,3095,3095,3095,0
|
|
20231026,185400,1586104715,3095,3095,3095,3095,0
|
|
20231026,185300,1586104715,3095,3095,3095,3095,0
|
|
20231026,185200,1586104715,3095,3095,3095,3095,0
|
|
20231026,185100,1586104715,3095,3095,3095,3095,0
|
|
20231026,185000,1586104715,3095,3095,3095,3095,0
|
|
20231026,184900,1586104715,3095,3095,3095,3095,0
|
|
20231026,184800,1586104715,3095,3095,3095,3095,0
|
|
20231026,184700,1586104715,3095,3095,3095,3095,0
|
|
20231026,184600,1586104715,3095,3095,3095,3095,0
|
|
20231026,184500,1586104715,3095,3095,3095,3095,0
|
|
20231026,184400,1586104715,3095,3095,3095,3095,0
|
|
20231026,184300,1586104715,3095,3095,3095,3095,0
|
|
20231026,184200,1586104715,3095,3095,3095,3095,0
|
|
20231026,184100,1586104715,3095,3095,3095,3095,0
|
|
20231026,184000,1586104715,3095,3095,3095,3095,0
|
|
20231026,183900,1586104715,3095,3095,3095,3095,0
|
|
20231026,183800,1586104715,3095,3095,3095,3095,0
|
|
20231026,183700,1586104715,3095,3095,3095,3095,0
|
|
20231026,183600,1586104715,3095,3095,3095,3095,0
|
|
20231026,183500,1586104715,3095,3095,3095,3095,0
|
|
20231026,183400,1586104715,3095,3095,3095,3095,0
|
|
20231026,183300,1586104715,3095,3095,3095,3095,0
|
|
20231026,183200,1586104715,3095,3095,3095,3095,0
|
|
20231026,183100,1586104715,3095,3095,3095,3095,0
|
|
20231026,183000,1586104715,3095,3095,3095,3095,0
|
|
20231026,182900,1586104715,3095,3095,3095,3095,3417
|
|
20231026,182800,1586104715,3095,3095,3095,3095,0
|
|
20231026,182700,1586104715,3095,3095,3095,3095,0
|
|
20231026,182600,1586104715,3095,3095,3095,3095,0
|
|
20231026,182500,1586104715,3095,3095,3095,3095,0
|
|
20231026,182400,1586104715,3095,3095,3095,3095,0
|
|
20231026,182300,1586104715,3095,3095,3095,3095,0
|
|
20231026,182200,1586104715,3095,3095,3095,3095,0
|
|
20231026,182100,1586104715,3095,3095,3095,3095,0
|
|
20231026,182000,1586104715,3095,3095,3095,3095,0
|
|
20231026,181900,1586104715,3095,3095,3095,3095,0
|
|
20231026,181800,1586104715,3095,3095,3095,3095,0
|
|
20231026,181700,1586104715,3095,3095,3095,3095,0
|
|
20231026,181600,1586104715,3095,3095,3095,3095,0
|
|
20231026,181500,1586104715,3095,3095,3095,3095,0
|
|
20231026,181400,1586104715,3095,3095,3095,3095,0
|
|
20231026,181300,1586104715,3095,3095,3095,3095,0
|
|
20231026,181200,1586104715,3095,3095,3095,3095,0
|
|
20231026,181100,1586104715,3095,3095,3095,3095,0
|
|
20231026,181000,1586104715,3095,3095,3095,3095,0
|
|
20231026,180900,1586104715,3095,3095,3095,3095,0
|
|
20231026,180800,1586104715,3095,3095,3095,3095,0
|
|
20231026,180700,1586104715,3095,3095,3095,3095,0
|
|
20231026,180600,1586104715,3095,3095,3095,3095,0
|
|
20231026,180500,1586104715,3095,3095,3095,3095,0
|
|
20231026,180400,1586104715,3095,3095,3095,3095,0
|
|
20231026,180300,1586104715,3095,3095,3095,3095,0
|
|
20231026,180200,1586104715,3095,3095,3095,3095,0
|
|
20231026,180100,1586104715,3095,3095,3095,3095,0
|
|
20231026,180000,1586104715,3095,3095,3095,3095,0
|
|
20231026,175900,1586104715,3095,3095,3095,3095,3417
|
|
20231026,175800,1586104715,3095,3095,3095,3095,0
|
|
20231026,175700,1586104715,3095,3095,3095,3095,0
|
|
20231026,175600,1586104715,3095,3095,3095,3095,0
|
|
20231026,175500,1586104715,3095,3095,3095,3095,0
|
|
20231026,175400,1586104715,3095,3095,3095,3095,0
|
|
20231026,175300,1586104715,3095,3095,3095,3095,0
|
|
20231026,175200,1586104715,3095,3095,3095,3095,0
|
|
20231026,175100,1586104715,3095,3095,3095,3095,0
|
|
20231026,175000,1586104715,3095,3095,3095,3095,0
|
|
20231026,174900,1586104715,3095,3095,3095,3095,0
|
|
20231026,174800,1586104715,3095,3095,3095,3095,0
|
|
20231026,174700,1586104715,3095,3095,3095,3095,0
|
|
20231026,174600,1586104715,3095,3095,3095,3095,0
|
|
20231026,174500,1586104715,3095,3095,3095,3095,0
|
|
20231026,174400,1586104715,3095,3095,3095,3095,0
|
|
20231026,174300,1586104715,3095,3095,3095,3095,0
|
|
20231026,174200,1586104715,3095,3095,3095,3095,0
|
|
20231026,174100,1586104715,3095,3095,3095,3095,0
|
|
20231026,174000,1586104715,3095,3095,3095,3095,0
|
|
20231026,173900,1586104715,3095,3095,3095,3095,0
|
|
20231026,173800,1586104715,3095,3095,3095,3095,0
|
|
20231026,173700,1586104715,3095,3095,3095,3095,0
|
|
20231026,173600,1586104715,3095,3095,3095,3095,0
|
|
20231026,173500,1586104715,3095,3095,3095,3095,0
|
|
20231026,173400,1586104715,3095,3095,3095,3095,0
|
|
20231026,173300,1586104715,3095,3095,3095,3095,0
|
|
20231026,173200,1586104715,3095,3095,3095,3095,0
|
|
20231026,173100,1586104715,3095,3095,3095,3095,0
|
|
20231026,173000,1586104715,3095,3095,3095,3095,0
|
|
20231026,172900,1586104715,3095,3095,3095,3095,3417
|
|
20231026,172800,1586104715,3095,3095,3095,3095,0
|
|
20231026,172700,1586104715,3095,3095,3095,3095,0
|
|
20231026,172600,1586104715,3095,3095,3095,3095,0
|
|
20231026,172500,1586104715,3095,3095,3095,3095,0
|
|
20231026,172400,1586104715,3095,3095,3095,3095,0
|
|
20231026,172300,1586104715,3095,3095,3095,3095,0
|
|
20231026,172200,1586104715,3095,3095,3095,3095,0
|
|
20231026,172100,1586104715,3095,3095,3095,3095,0
|
|
20231026,172000,1586104715,3095,3095,3095,3095,0
|
|
20231026,171900,1586104715,3095,3095,3095,3095,0
|
|
20231026,171800,1586104715,3095,3095,3095,3095,0
|
|
20231026,171700,1586104715,3095,3095,3095,3095,0
|
|
20231026,171600,1586104715,3095,3095,3095,3095,0
|
|
20231026,171500,1586104715,3095,3095,3095,3095,0
|
|
20231026,171400,1586104715,3095,3095,3095,3095,0
|
|
20231026,171300,1586104715,3095,3095,3095,3095,0
|
|
20231026,171200,1586104715,3095,3095,3095,3095,0
|
|
20231026,171100,1586104715,3095,3095,3095,3095,0
|
|
20231026,171000,1586104715,3095,3095,3095,3095,0
|
|
20231026,170900,1586104715,3095,3095,3095,3095,0
|
|
20231026,170800,1586104715,3095,3095,3095,3095,0
|
|
20231026,170700,1586104715,3095,3095,3095,3095,0
|
|
20231026,170600,1586104715,3095,3095,3095,3095,0
|
|
20231026,170500,1586104715,3095,3095,3095,3095,0
|
|
20231026,170400,1586104715,3095,3095,3095,3095,0
|
|
20231026,170300,1586104715,3095,3095,3095,3095,0
|
|
20231026,170200,1586104715,3095,3095,3095,3095,0
|
|
20231026,170100,1586104715,3095,3095,3095,3095,0
|
|
20231026,170000,1586104715,3095,3095,3095,3095,0
|
|
20231026,165900,1586104715,3095,3095,3095,3095,3417
|
|
20231026,165800,1586104715,3095,3095,3095,3095,0
|
|
20231026,165700,1586104715,3095,3095,3095,3095,0
|
|
20231026,165600,1586104715,3095,3095,3095,3095,0
|
|
20231026,165500,1586104715,3095,3095,3095,3095,0
|
|
20231026,165400,1586104715,3095,3095,3095,3095,0
|
|
20231026,165300,1586104715,3095,3095,3095,3095,0
|
|
20231026,165200,1586104715,3095,3095,3095,3095,0
|
|
20231026,165100,1586104715,3095,3095,3095,3095,0
|
|
20231026,165000,1586104715,3095,3095,3095,3095,0
|
|
20231026,164900,1586104715,3095,3095,3095,3095,0
|
|
20231026,164800,1586104715,3095,3095,3095,3095,0
|
|
20231026,164700,1586104715,3095,3095,3095,3095,0
|
|
20231026,164600,1586104715,3095,3095,3095,3095,0
|
|
20231026,164500,1586104715,3095,3095,3095,3095,0
|
|
20231026,164400,1586104715,3095,3095,3095,3095,0
|
|
20231026,164300,1586104715,3095,3095,3095,3095,0
|
|
20231026,164200,1586104715,3095,3095,3095,3095,0
|
|
20231026,164100,1586104715,3095,3095,3095,3095,0
|
|
20231026,164000,1586104715,3095,3095,3095,3095,0
|
|
20231026,163900,1586104715,3095,3095,3095,3095,0
|
|
20231026,163800,1586104715,3095,3095,3095,3095,0
|
|
20231026,163700,1586104715,3095,3095,3095,3095,0
|
|
20231026,163600,1586104715,3095,3095,3095,3095,0
|
|
20231026,163500,1586104715,3095,3095,3095,3095,0
|
|
20231026,163400,1586104715,3095,3095,3095,3095,0
|
|
20231026,163300,1586104715,3095,3095,3095,3095,0
|
|
20231026,163200,1586104715,3095,3095,3095,3095,0
|
|
20231026,163100,1586104715,3095,3095,3095,3095,0
|
|
20231026,163000,1586104715,3095,3095,3095,3095,0
|
|
20231026,162900,1586104715,3095,3095,3095,3095,3417
|
|
20231026,162800,1586104715,3095,3095,3095,3095,0
|
|
20231026,162700,1586104715,3095,3095,3095,3095,0
|
|
20231026,162600,1586104715,3095,3095,3095,3095,0
|
|
20231026,162500,1586104715,3095,3095,3095,3095,0
|
|
20231026,162400,1586104715,3095,3095,3095,3095,0
|
|
20231026,162300,1586104715,3095,3095,3095,3095,0
|
|
20231026,162200,1586104715,3095,3095,3095,3095,0
|
|
20231026,162100,1586104715,3095,3095,3095,3095,0
|
|
20231026,162000,1586104715,3095,3095,3095,3095,0
|
|
20231026,161900,1586104715,3095,3095,3095,3095,0
|
|
20231026,161800,1586104715,3095,3095,3095,3095,0
|
|
20231026,161700,1586104715,3095,3095,3095,3095,0
|
|
20231026,161600,1586104715,3095,3095,3095,3095,0
|
|
20231026,161500,1586104715,3095,3095,3095,3095,0
|
|
20231026,161400,1586104715,3095,3095,3095,3095,0
|
|
20231026,161300,1586104715,3095,3095,3095,3095,0
|
|
20231026,161200,1586104715,3095,3095,3095,3095,0
|
|
20231026,161100,1586104715,3095,3095,3095,3095,0
|
|
20231026,161000,1586104715,3095,3095,3095,3095,0
|
|
20231026,160900,1586104715,3095,3095,3095,3095,0
|
|
20231026,160800,1586104715,3095,3095,3095,3095,0
|
|
20231026,160700,1586104715,3095,3095,3095,3095,0
|
|
20231026,160600,1586104715,3095,3095,3095,3095,0
|
|
20231026,160500,1586104715,3095,3095,3095,3095,0
|
|
20231026,160400,1586104715,3095,3095,3095,3095,0
|
|
20231026,160300,1586104715,3095,3095,3095,3095,0
|
|
20231026,160200,1586104715,3095,3095,3095,3095,0
|
|
20231026,160100,1586104715,3095,3095,3095,3095,0
|
|
20231026,160000,1586104715,3095,3095,3095,3095,0
|
|
20231026,155900,1586104715,3095,3095,3095,3095,3417
|
|
20231026,155800,1586104715,3095,3095,3095,3095,0
|
|
20231026,155700,1586104715,3095,3095,3095,3095,0
|
|
20231026,155600,1586104715,3095,3095,3095,3095,0
|
|
20231026,155500,1586104715,3095,3095,3095,3095,0
|
|
20231026,155400,1586104715,3095,3095,3095,3095,0
|
|
20231026,155300,1586104715,3095,3095,3095,3095,0
|
|
20231026,155200,1586104715,3095,3095,3095,3095,0
|
|
20231026,155100,1586104715,3095,3095,3095,3095,0
|
|
20231026,155000,1586104715,3095,3095,3095,3095,0
|
|
20231026,154900,1586104715,3095,3095,3095,3095,0
|
|
20231026,154800,1586104715,3095,3095,3095,3095,0
|
|
20231026,154700,1586104715,3095,3095,3095,3095,0
|
|
20231026,154600,1586104715,3095,3095,3095,3095,0
|
|
20231026,154500,1586104715,3095,3095,3095,3095,0
|
|
20231026,154400,1586104715,3095,3095,3095,3095,0
|
|
20231026,154300,1586104715,3095,3095,3095,3095,0
|
|
20231026,154200,1586104715,3095,3095,3095,3095,0
|
|
20231026,154100,1586104715,3095,3095,3095,3095,0
|
|
20231026,154000,1586104715,3095,3095,3095,3095,0
|
|
20231026,153900,1586104715,3095,3095,3095,3095,0
|
|
20231026,153800,1586104715,3095,3095,3095,3095,0
|
|
20231026,153700,1586104715,3095,3095,3095,3095,0
|
|
20231026,153600,1586104715,3095,3095,3095,3095,0
|
|
20231026,153500,1586104715,3095,3095,3095,3095,0
|
|
20231026,153400,1586104715,3095,3095,3095,3095,0
|
|
20231026,153300,1586104715,3095,3095,3095,3095,0
|
|
20231026,153200,1586104715,3095,3095,3095,3095,0
|
|
20231026,153100,1586104715,3095,3095,3095,3095,0
|
|
20231026,153000,1586104715,3095,3095,3095,3095,3417
|
|
20231026,152900,1575529100,3095,3095,3095,3095,0
|
|
20231026,152800,1575529100,3095,3095,3095,3095,0
|
|
20231026,152700,1575529100,3095,3095,3095,3095,0
|
|
20231026,152600,1575529100,3095,3095,3095,3095,0
|
|
20231026,152500,1575529100,3095,3095,3095,3095,0
|
|
20231026,152400,1575529100,3095,3095,3095,3095,0
|
|
20231026,152300,1575529100,3095,3095,3095,3095,0
|
|
20231026,152200,1575529100,3095,3095,3095,3095,0
|
|
20231026,152100,1575529100,3095,3095,3095,3095,0
|
|
20231026,152000,1575529100,3095,3095,3095,3095,0
|
|
20231026,151900,1575529100,3095,3095,3095,3090,305
|
|
20231026,151800,1574585390,3080,3085,3085,3075,1160
|
|
20231026,151700,1571014085,3100,3100,3100,3100,0
|
|
20231026,151600,1571014085,3100,3085,3105,3085,71
|
|
20231026,151500,1570794060,3080,3085,3085,3080,794
|
|
20231026,151400,1568345580,3085,3085,3085,3085,0
|
|
20231026,151300,1568345580,3085,3095,3095,3085,1641
|
|
20231026,151200,1563275185,3095,3100,3100,3095,14
|
|
20231026,151100,1563231790,3120,3100,3120,3100,85
|
|
20231026,151000,1562966630,3125,3120,3125,3120,1601
|
|
20231026,150900,1557965225,3125,3125,3125,3125,0
|
|
20231026,150800,1557965225,3125,3125,3125,3125,32
|
|
20231026,150700,1557865225,3125,3110,3125,3110,1605
|
|
20231026,150600,1552861920,3095,3090,3095,3090,504
|
|
20231026,150500,1551302055,3090,3090,3090,3090,148
|
|
20231026,150400,1550844735,3090,3095,3095,3090,2436
|
|
20231026,150300,1543314655,3095,3095,3095,3095,50
|
|
20231026,150200,1543159905,3095,3095,3095,3095,5
|
|
20231026,150100,1543144430,3125,3105,3125,3105,1180
|
|
20231026,150000,1539468690,3100,3105,3105,3100,157
|
|
20231026,145900,1538981895,3105,3105,3105,3105,0
|
|
20231026,145800,1538981895,3105,3095,3105,3095,1325
|
|
20231026,145700,1534873565,3090,3090,3090,3090,66
|
|
20231026,145600,1534669625,3090,3090,3090,3090,0
|
|
20231026,145500,1534669625,3090,3090,3090,3090,534
|
|
20231026,145400,1533019565,3085,3085,3085,3085,75
|
|
20231026,145300,1532788190,3085,3090,3090,3085,147
|
|
20231026,145200,1532334320,3090,3095,3095,3090,886
|
|
20231026,145100,1529594650,3095,3100,3100,3095,657
|
|
20231026,145000,1527561225,3100,3100,3100,3100,0
|
|
20231026,144900,1527561225,3100,3100,3100,3100,100
|
|
20231026,144800,1527251225,3095,3095,3095,3095,400
|
|
20231026,144700,1526013225,3095,3095,3095,3095,61
|
|
20231026,144600,1525824430,3095,3095,3095,3095,5
|
|
20231026,144500,1525808955,3095,3095,3095,3095,74
|
|
20231026,144400,1525579925,3095,3095,3095,3095,50
|
|
20231026,144300,1525425175,3095,3095,3095,3095,20
|
|
20231026,144200,1525363275,3100,3100,3100,3100,0
|
|
20231026,144100,1525363275,3100,3100,3100,3100,32
|
|
20231026,144000,1525264075,3100,3100,3100,3100,5
|
|
20231026,143900,1525248575,3100,3100,3100,3100,41
|
|
20231026,143800,1525121475,3105,3100,3105,3100,2
|
|
20231026,143700,1525115270,3105,3100,3105,3100,52
|
|
20231026,143600,1524954065,3110,3110,3110,3110,0
|
|
20231026,143500,1524954065,3110,3110,3110,3110,0
|
|
20231026,143400,1524954065,3110,3110,3110,3110,0
|
|
20231026,143300,1524954065,3110,3110,3110,3110,0
|
|
20231026,143200,1524954065,3110,3115,3115,3110,167
|
|
20231026,143100,1524434580,3110,3095,3110,3095,1325
|
|
20231026,143000,1520323475,3115,3115,3115,3115,0
|
|
20231026,142900,1520323475,3115,3115,3115,3115,0
|
|
20231026,142800,1520323475,3115,3100,3115,3080,3181
|
|
20231026,142700,1510506595,3095,3115,3115,3095,685
|
|
20231026,142600,1508375980,3110,3110,3110,3110,500
|
|
20231026,142500,1506820980,3110,3105,3110,3105,380
|
|
20231026,142400,1505639780,3105,3105,3105,3105,0
|
|
20231026,142300,1505639780,3105,3105,3105,3105,4
|
|
20231026,142200,1505627360,3110,3110,3110,3110,1024
|
|
20231026,142100,1502442720,3110,3110,3110,3110,10
|
|
20231026,142000,1502411620,3110,3100,3115,3100,188
|
|
20231026,141900,1501827025,3100,3095,3100,3095,300
|
|
20231026,141800,1500897325,3090,3080,3090,3080,210
|
|
20231026,141700,1500248445,3090,3090,3090,3080,376
|
|
20231026,141600,1499086645,3080,3080,3080,3080,0
|
|
20231026,141500,1499086645,3080,3080,3080,3080,0
|
|
20231026,141400,1499086645,3080,3080,3080,3080,163
|
|
20231026,141300,1498584605,3080,3080,3080,3080,0
|
|
20231026,141200,1498584605,3080,3080,3080,3080,0
|
|
20231026,141100,1498584605,3080,3085,3085,3080,200
|
|
20231026,141000,1497967765,3085,3085,3085,3085,57
|
|
20231026,140900,1497791920,3080,3080,3080,3080,0
|
|
20231026,140800,1497791920,3080,3080,3080,3080,0
|
|
20231026,140700,1497791920,3080,3080,3080,3080,4
|
|
20231026,140600,1497779600,3090,3090,3090,3090,0
|
|
20231026,140500,1497779600,3090,3090,3090,3090,0
|
|
20231026,140400,1497779600,3090,3090,3090,3090,314
|
|
20231026,140300,1496809340,3085,3085,3085,3085,293
|
|
20231026,140200,1495905435,3080,3080,3080,3080,0
|
|
20231026,140100,1495905435,3080,3080,3080,3080,0
|
|
20231026,140000,1495905435,3080,3080,3080,3080,2
|
|
20231026,135900,1495899275,3080,3080,3080,3080,25
|
|
20231026,135800,1495822275,3085,3080,3085,3080,245
|
|
20231026,135700,1495067550,3080,3080,3080,3080,2
|
|
20231026,135600,1495061390,3080,3080,3080,3080,342
|
|
20231026,135500,1494008030,3080,3080,3080,3080,1201
|
|
20231026,135400,1490308950,3080,3080,3080,3080,0
|
|
20231026,135300,1490308950,3080,3080,3080,3080,16
|
|
20231026,135200,1490259670,3085,3085,3085,3085,294
|
|
20231026,135100,1489352680,3085,3085,3085,3085,300
|
|
20231026,135000,1488427180,3085,3085,3085,3085,14
|
|
20231026,134900,1488383990,3085,3085,3085,3085,6
|
|
20231026,134800,1488365480,3085,3080,3085,3080,614
|
|
20231026,134700,1486473560,3080,3080,3080,3080,104
|
|
20231026,134600,1486153240,3080,3080,3080,3080,0
|
|
20231026,134500,1486153240,3080,3080,3080,3080,100
|
|
20231026,134400,1485845240,3080,3080,3080,3080,2
|
|
20231026,134300,1485839080,3080,3080,3080,3080,1
|
|
20231026,134200,1485836000,3080,3080,3080,3080,0
|
|
20231026,134100,1485836000,3080,3080,3080,3080,886
|
|
20231026,134000,1483107120,3085,3085,3085,3085,5
|
|
20231026,133900,1483091695,3080,3080,3080,3080,0
|
|
20231026,133800,1483091695,3080,3080,3080,3080,0
|
|
20231026,133700,1483091695,3080,3080,3080,3080,113
|
|
20231026,133600,1482743655,3080,3080,3080,3080,148
|
|
20231026,133500,1482287815,3075,3080,3080,3075,8
|
|
20231026,133400,1482263190,3080,3080,3080,3080,240
|
|
20231026,133300,1481523990,3085,3085,3085,3085,236
|
|
20231026,133200,1480795930,3090,3100,3100,3090,824
|
|
20231026,133100,1478245560,3100,3100,3100,3100,336
|
|
20231026,133000,1477203960,3095,3095,3095,3095,1076
|
|
20231026,132900,1473873740,3095,3095,3095,3095,206
|
|
20231026,132800,1473236170,3090,3090,3090,3090,355
|
|
20231026,132700,1472139220,3095,3095,3095,3095,0
|
|
20231026,132600,1472139220,3095,3095,3095,3095,0
|
|
20231026,132500,1472139220,3095,3095,3095,3095,0
|
|
20231026,132400,1472139220,3095,3095,3095,3095,1477
|
|
20231026,132300,1467567905,3095,3095,3095,3095,3
|
|
20231026,132200,1467558620,3095,3100,3100,3095,101
|
|
20231026,132100,1467245875,3100,3100,3100,3100,3782
|
|
20231026,132000,1455521675,3100,3100,3105,3100,1384
|
|
20231026,131900,1451231225,3100,3100,3100,3100,0
|
|
20231026,131800,1451231225,3100,3100,3100,3100,3
|
|
20231026,131700,1451221925,3100,3100,3100,3100,95
|
|
20231026,131600,1450927425,3100,3095,3100,3095,248
|
|
20231026,131500,1450159465,3095,3095,3095,3095,0
|
|
20231026,131400,1450159465,3095,3085,3095,3085,337
|
|
20231026,131300,1449118170,3080,3080,3080,3080,82
|
|
20231026,131200,1448865610,3080,3080,3080,3080,290
|
|
20231026,131100,1447972410,3080,3080,3080,3080,87
|
|
20231026,131000,1447704450,3080,3080,3080,3080,345
|
|
20231026,130900,1446641850,3080,3090,3090,3080,15
|
|
20231026,130800,1446595575,3085,3085,3085,3085,987
|
|
20231026,130700,1443550680,3085,3085,3085,3085,1027
|
|
20231026,130600,1440382385,3085,3085,3085,3085,53
|
|
20231026,130500,1440218880,3080,3080,3080,3080,0
|
|
20231026,130400,1440218880,3080,3075,3080,3075,12
|
|
20231026,130300,1440181955,3075,3075,3075,3075,100
|
|
20231026,130200,1439874455,3075,3075,3075,3075,373
|
|
20231026,130100,1438727480,3075,3080,3080,3075,343
|
|
20231026,130000,1437671090,3075,3070,3075,3060,3666
|
|
20231026,125900,1426414480,3075,3050,3075,3050,10995
|
|
20231026,125800,1392815090,3035,3040,3040,3035,1378
|
|
20231026,125700,1388626030,3035,3040,3040,3035,411
|
|
20231026,125600,1387378165,3045,3045,3045,3045,1
|
|
20231026,125500,1387375120,3035,3035,3035,3035,0
|
|
20231026,125400,1387375120,3035,3035,3035,3035,0
|
|
20231026,125300,1387375120,3035,3045,3045,3035,2372
|
|
20231026,125200,1380167330,3045,3045,3045,3045,0
|
|
20231026,125100,1380167330,3045,3050,3050,3045,3118
|
|
20231026,125000,1370657930,3050,3055,3055,3050,1150
|
|
20231026,124900,1367145385,3060,3060,3060,3060,0
|
|
20231026,124800,1367145385,3060,3060,3060,3060,0
|
|
20231026,124700,1367145385,3060,3060,3060,3060,100
|
|
20231026,124600,1366839385,3060,3060,3060,3060,0
|
|
20231026,124500,1366839385,3060,3060,3060,3060,5
|
|
20231026,124400,1366824085,3055,3050,3055,3050,120
|
|
20231026,124300,1366458075,3055,3060,3060,3055,6
|
|
20231026,124200,1366439720,3065,3065,3065,3065,1
|
|
20231026,124100,1366436655,3050,3060,3060,3050,115
|
|
20231026,124000,1366085390,3060,3060,3060,3060,33
|
|
20231026,123900,1365984410,3040,3040,3040,3040,0
|
|
20231026,123800,1365984410,3040,3060,3060,3040,86
|
|
20231026,123700,1365722890,3035,3050,3050,3035,938
|
|
20231026,123600,1362868655,3050,3050,3050,3050,180
|
|
20231026,123500,1362319655,3045,3045,3050,3040,203
|
|
20231026,123400,1361701920,3040,3040,3040,3040,318
|
|
20231026,123300,1360735200,3035,3030,3035,3030,63
|
|
20231026,123200,1360544305,3030,3055,3055,3015,7565
|
|
20231026,123100,1337663750,3055,3055,3055,3055,0
|
|
20231026,123000,1337663750,3055,3060,3060,3055,437
|
|
20231026,122900,1336327030,3060,3060,3060,3060,0
|
|
20231026,122800,1336327030,3060,3060,3060,3060,620
|
|
20231026,122700,1334429830,3060,3060,3065,3060,574
|
|
20231026,122600,1332673340,3070,3070,3070,3070,0
|
|
20231026,122500,1332673340,3070,3070,3070,3070,6
|
|
20231026,122400,1332654920,3085,3085,3085,3085,0
|
|
20231026,122300,1332654920,3085,3065,3085,3060,310
|
|
20231026,122200,1331705655,3065,3065,3080,3065,51
|
|
20231026,122100,1331549190,3080,3080,3080,3080,0
|
|
20231026,122000,1331549190,3080,3080,3080,3080,0
|
|
20231026,121900,1331549190,3080,3080,3080,3080,1
|
|
20231026,121800,1331546110,3060,3065,3065,3060,62
|
|
20231026,121700,1331356125,3080,3080,3080,3080,0
|
|
20231026,121600,1331356125,3080,3080,3080,3080,3
|
|
20231026,121500,1331346885,3060,3060,3060,3060,5
|
|
20231026,121400,1331331585,3055,3060,3060,3055,1040
|
|
20231026,121300,1328153805,3060,3075,3075,3060,559
|
|
20231026,121200,1326440965,3075,3080,3080,3075,334
|
|
20231026,121100,1325413910,3080,3080,3080,3080,0
|
|
20231026,121000,1325413910,3080,3080,3080,3080,0
|
|
20231026,120900,1325413910,3080,3080,3080,3075,358
|
|
20231026,120800,1324311320,3080,3085,3085,3080,615
|
|
20231026,120700,1322414955,3085,3090,3090,3085,642
|
|
20231026,120600,1320434335,3095,3095,3095,3095,0
|
|
20231026,120500,1320434335,3095,3095,3095,3095,0
|
|
20231026,120400,1320434335,3095,3095,3095,3095,0
|
|
20231026,120300,1320434335,3095,3095,3095,3095,0
|
|
20231026,120200,1320434335,3095,3095,3095,3095,49
|
|
20231026,120100,1320282680,3095,3095,3095,3095,5
|
|
20231026,120000,1320267205,3085,3085,3085,3085,49
|
|
20231026,115900,1320116040,3085,3085,3085,3085,861
|
|
20231026,115800,1317459855,3085,3090,3095,3085,562
|
|
20231026,115700,1315724045,3090,3090,3090,3090,0
|
|
20231026,115600,1315724045,3090,3090,3090,3090,735
|
|
20231026,115500,1313452895,3090,3085,3090,3080,697
|
|
20231026,115400,1311302435,3075,3075,3075,3075,160
|
|
20231026,115300,1310810435,3075,3080,3085,3075,58
|
|
20231026,115200,1310631810,3080,3065,3080,3065,3
|
|
20231026,115100,1310622585,3065,3065,3065,3065,4
|
|
20231026,115000,1310610325,3080,3080,3080,3080,177
|
|
20231026,114900,1310065165,3080,3080,3080,3080,454
|
|
20231026,114800,1308666845,3080,3080,3080,3080,1
|
|
20231026,114700,1308663765,3060,3060,3060,3060,0
|
|
20231026,114600,1308663765,3060,3060,3060,3060,0
|
|
20231026,114500,1308663765,3060,3060,3060,3060,1269
|
|
20231026,114400,1304780625,3060,3060,3060,3060,0
|
|
20231026,114300,1304780625,3060,3065,3065,3060,466
|
|
20231026,114200,1303353345,3085,3085,3085,3085,0
|
|
20231026,114100,1303353345,3085,3055,3085,3055,220
|
|
20231026,114000,1302677845,3060,3065,3065,3060,1097
|
|
20231026,113900,1299320845,3065,3065,3065,3065,23
|
|
20231026,113800,1299250350,3065,3070,3070,3065,1179
|
|
20231026,113700,1295635705,3070,3090,3090,3070,2145
|
|
20231026,113600,1289036575,3090,3095,3095,3090,413
|
|
20231026,113500,1287759490,3090,3095,3095,3090,456
|
|
20231026,113400,1286348205,3095,3095,3095,3095,1274
|
|
20231026,113300,1282405175,3090,3090,3090,3090,200
|
|
20231026,113200,1281787175,3095,3080,3095,3080,230
|
|
20231026,113100,1281075775,3080,3090,3090,3080,238
|
|
20231026,113000,1280340375,3080,3080,3080,3080,0
|
|
20231026,112900,1280340375,3080,3080,3080,3080,350
|
|
20231026,112800,1279262375,3075,3075,3075,3075,0
|
|
20231026,112700,1279262375,3075,3070,3085,3070,436
|
|
20231026,112600,1277919000,3070,3070,3070,3070,0
|
|
20231026,112500,1277919000,3070,3070,3070,3070,1
|
|
20231026,112400,1277915930,3070,3070,3070,3070,3
|
|
20231026,112300,1277906720,3070,3070,3070,3070,1021
|
|
20231026,112200,1274772250,3070,3050,3070,3050,3070
|
|
20231026,112100,1265348500,3050,3060,3060,3050,4735
|
|
20231026,112000,1250894520,3060,3055,3060,3055,349
|
|
20231026,111900,1249826585,3055,3060,3060,3055,99
|
|
20231026,111800,1249524055,3060,3060,3060,3060,1
|
|
20231026,111700,1249520995,3070,3075,3075,3070,10021
|
|
20231026,111600,1218711465,3075,3075,3075,3075,154
|
|
20231026,111500,1218237915,3075,3090,3090,3075,2121
|
|
20231026,111400,1211714425,3085,3070,3090,3070,4878
|
|
20231026,111300,1196681770,3075,3055,3075,3045,6197
|
|
20231026,111200,1177736385,3055,3070,3080,3055,3156
|
|
20231026,111100,1168036060,3070,3065,3080,3065,4429
|
|
20231026,111000,1154416690,3065,3065,3070,3050,2941
|
|
20231026,110900,1145397635,3065,3040,3065,3035,7008
|
|
20231026,110800,1124037340,3040,3045,3050,3035,5169
|
|
20231026,110700,1108309315,3045,3050,3075,3040,5043
|
|
20231026,110600,1092949525,3055,3065,3080,3050,3534
|
|
20231026,110500,1082147290,3085,3085,3100,3045,22327
|
|
20231026,110400,1013533175,3100,3085,3100,3085,12235
|
|
20231026,110300,975690375,3085,3150,3160,3030,35244
|
|
20231026,110200,866110095,3155,3165,3210,3155,31247
|
|
20231026,110100,767002570,3165,3210,3245,3150,33793
|
|
20231026,110000,659382270,3210,3220,3250,3180,39629
|
|
20231026,105900,532003080,3220,3265,3290,3205,65270
|
|
20231026,105800,320512395,3265,3070,3300,3070,63596
|
|
20231026,105700,116538830,3060,3060,3060,3060,10
|
|
20231026,105600,116508230,3060,3060,3060,3060,0
|
|
20231026,105500,116508230,3060,3060,3060,3060,0
|
|
20231026,105400,116508230,3060,3060,3060,3060,57
|
|
20231026,105300,116333810,3060,3060,3060,3060,35
|
|
20231026,105200,116226710,3080,3065,3080,3065,975
|
|
20231026,105100,113225415,3065,3065,3065,3065,0
|
|
20231026,105000,113225415,3065,3065,3065,3065,0
|
|
20231026,104900,113225415,3065,3055,3065,3055,143
|
|
20231026,104800,112788500,3055,3055,3055,3055,1
|
|
20231026,104700,112785445,3055,3060,3060,3055,29
|
|
20231026,104600,112696710,3060,3060,3060,3060,12
|
|
20231026,104500,112659990,3070,3070,3070,3070,0
|
|
20231026,104400,112659990,3070,3070,3070,3070,0
|
|
20231026,104300,112659990,3070,3070,3070,3070,1
|
|
20231026,104200,112656920,3070,3065,3070,3065,700
|
|
20231026,104100,110508970,3055,3055,3055,3055,116
|
|
20231026,104000,110154590,3060,3060,3060,3060,142
|
|
20231026,103900,109720070,3065,3055,3070,3055,316
|
|
20231026,103800,108750885,3060,3060,3060,3060,46
|
|
20231026,103700,108610125,3060,3055,3060,3055,300
|
|
20231026,103600,107693285,3050,3050,3050,3050,3
|
|
20231026,103500,107684135,3050,3045,3050,3045,2
|
|
20231026,103400,107678040,3040,3040,3040,3040,110
|
|
20231026,103300,107343640,3045,3045,3045,3045,0
|
|
20231026,103200,107343640,3045,3045,3045,3045,1
|
|
20231026,103100,107340595,3045,3045,3045,3045,47
|
|
20231026,103000,107197480,3040,3040,3040,3040,0
|
|
20231026,102900,107197480,3040,3040,3040,3040,0
|
|
20231026,102800,107197480,3040,3040,3040,3040,0
|
|
20231026,102700,107197480,3040,3040,3040,3040,0
|
|
20231026,102600,107197480,3040,3040,3040,3040,100
|
|
20231026,102500,106893480,3040,3040,3040,3040,692
|
|
20231026,102400,104789800,3055,3055,3055,3055,5
|
|
20231026,102300,104774525,3055,3055,3055,3055,15
|
|
20231026,102200,104728700,3055,3055,3055,3055,2
|
|
20231026,102100,104722590,3025,3060,3060,3025,195
|
|
20231026,102000,104131635,3060,3050,3060,3050,171
|
|
20231026,101900,103609725,3050,3050,3050,3050,10
|
|
20231026,101800,103579225,3050,3050,3050,3050,0
|
|
20231026,101700,103579225,3050,3050,3050,3050,0
|
|
20231026,101600,103579225,3050,3050,3050,3050,0
|
|
20231026,101500,103579225,3050,3050,3050,3050,40
|
|
20231026,101400,103457225,3065,3060,3065,3060,901
|
|
20231026,101300,100697300,3060,3055,3060,3055,200
|
|
20231026,101200,100085840,3050,3050,3050,3045,195
|
|
20231026,101100,99491095,3050,3050,3050,3050,0
|
|
20231026,101000,99491095,3050,3025,3050,3025,300
|
|
20231026,100900,98578595,3050,3050,3050,3050,0
|
|
20231026,100800,98578595,3050,3050,3050,3050,0
|
|
20231026,100700,98578595,3050,3050,3050,3050,0
|
|
20231026,100600,98578595,3050,3050,3050,3050,2
|
|
20231026,100500,98572495,3050,3030,3050,3015,601
|
|
20231026,100400,96755405,3050,3050,3050,3050,302
|
|
20231026,100300,95834305,3050,3040,3050,3040,186
|
|
20231026,100200,95267540,3040,3040,3040,3040,377
|
|
20231026,100100,94121460,3040,3040,3040,3040,0
|
|
20231026,100000,94121460,3040,3040,3040,3040,0
|
|
20231026,095900,94121460,3040,3040,3040,3040,1
|
|
20231026,095800,94118420,3035,3035,3035,3035,0
|
|
20231026,095700,94118420,3035,3035,3035,3035,0
|
|
20231026,095600,94118420,3035,3035,3035,3035,0
|
|
20231026,095500,94118420,3035,3035,3035,3035,740
|
|
20231026,095400,91872520,3035,3035,3035,3035,0
|
|
20231026,095300,91872520,3035,3035,3035,3035,0
|
|
20231026,095200,91872520,3035,3035,3035,3035,0
|
|
20231026,095100,91872520,3035,3035,3035,3035,1
|
|
20231026,095000,91869485,3035,3040,3040,3035,16
|
|
20231026,094900,91820905,3040,3035,3040,3030,340
|
|
20231026,094800,90790495,3030,3030,3030,3030,4
|
|
20231026,094700,90778375,3035,3035,3035,3035,35
|
|
20231026,094600,90672150,3035,3030,3035,3030,79
|
|
20231026,094500,90432435,3030,3035,3035,3030,211
|
|
20231026,094400,89792100,3040,3040,3040,3040,0
|
|
20231026,094300,89792100,3040,3040,3040,3040,1
|
|
20231026,094200,89789060,3030,3030,3030,3030,0
|
|
20231026,094100,89789060,3030,3030,3030,3030,0
|
|
20231026,094000,89789060,3030,3025,3030,3025,405
|
|
20231026,093900,88562705,3020,3020,3020,3020,0
|
|
20231026,093800,88562705,3020,3010,3020,3010,2270
|
|
20231026,093700,81720080,3010,3010,3010,3010,12
|
|
20231026,093600,81683960,3010,3010,3010,3010,0
|
|
20231026,093500,81683960,3010,3010,3010,3010,343
|
|
20231026,093400,80651530,3015,3015,3015,3015,31
|
|
20231026,093300,80558065,3015,3015,3015,3015,846
|
|
20231026,093200,78007375,3015,3015,3015,3015,16
|
|
20231026,093100,77959135,3015,3010,3015,3010,96
|
|
20231026,093000,77670170,3020,3015,3020,3015,341
|
|
20231026,092900,76642045,3015,3015,3015,3015,65
|
|
20231026,092800,76446070,3015,3015,3015,3015,8
|
|
20231026,092700,76421950,3015,3015,3015,3015,10
|
|
20231026,092600,76391800,3015,3015,3015,3015,20
|
|
20231026,092500,76331500,3015,3015,3015,3015,0
|
|
20231026,092400,76331500,3015,3015,3015,3015,26
|
|
20231026,092300,76253110,3015,3015,3015,3015,300
|
|
20231026,092200,75348610,3010,3010,3010,3010,100
|
|
20231026,092100,75047610,3010,3005,3010,3005,3380
|
|
20231026,092000,64874210,3005,3005,3005,3005,0
|
|
20231026,091900,64874210,3005,3000,3005,3000,1023
|
|
20231026,091800,61800390,3000,3000,3000,3000,602
|
|
20231026,091700,59994390,3000,3000,3000,3000,155
|
|
20231026,091600,59529390,3000,3000,3000,3000,454
|
|
20231026,091500,58167390,3010,3010,3010,3010,179
|
|
20231026,091400,57628600,3010,3010,3010,3010,0
|
|
20231026,091300,57628600,3010,2995,3010,2995,1673
|
|
20231026,091200,52601055,2990,2980,2990,2980,234
|
|
20231026,091100,51901405,3010,3010,3010,2975,2527
|
|
20231026,091000,44312250,3025,3020,3025,3020,50
|
|
20231026,090900,44161005,3020,3020,3020,3005,131
|
|
20231026,090800,43767125,3025,3025,3025,3025,1
|
|
20231026,090700,43764100,3025,3000,3025,3000,504
|
|
20231026,090600,42239525,3030,3000,3030,3000,1195
|
|
20231026,090500,38628935,3020,3020,3020,3020,20
|
|
20231026,090400,38568535,3020,3000,3020,3000,2735
|
|
20231026,090300,30324780,3000,2990,3005,2985,1468
|
|
20231026,090200,25934985,2985,2985,2990,2985,1711
|
|
20231026,090100,20819660,2990,3025,3025,2990,4538
|
|
20231026,090000,7145040,3075,3035,3075,3030,2352
|