739 lines
40 KiB
CSV
739 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,211600,17487543120,15090,15090,15090,15090,5644
|
|
20241031,211500,17487543120,15090,15090,15090,15090,0
|
|
20241031,211400,17487543120,15090,15090,15090,15090,0
|
|
20241031,211300,17487543120,15090,15090,15090,15090,0
|
|
20241031,211200,17487543120,15090,15090,15090,15090,0
|
|
20241031,211100,17487543120,15090,15090,15090,15090,0
|
|
20241031,211000,17487543120,15090,15090,15090,15090,0
|
|
20241031,210900,17487543120,15090,15090,15090,15090,0
|
|
20241031,210800,17487543120,15090,15090,15090,15090,0
|
|
20241031,210700,17487543120,15090,15090,15090,15090,0
|
|
20241031,210600,17487543120,15090,15090,15090,15090,0
|
|
20241031,210500,17487543120,15090,15090,15090,15090,0
|
|
20241031,210400,17487543120,15090,15090,15090,15090,0
|
|
20241031,210300,17487543120,15090,15090,15090,15090,0
|
|
20241031,210200,17487543120,15090,15090,15090,15090,0
|
|
20241031,210100,17487543120,15090,15090,15090,15090,0
|
|
20241031,210000,17487543120,15090,15090,15090,15090,0
|
|
20241031,205900,17487543120,15090,15090,15090,15090,0
|
|
20241031,205800,17487543120,15090,15090,15090,15090,0
|
|
20241031,205700,17487543120,15090,15090,15090,15090,0
|
|
20241031,205600,17487543120,15090,15090,15090,15090,0
|
|
20241031,205500,17487543120,15090,15090,15090,15090,0
|
|
20241031,205400,17487543120,15090,15090,15090,15090,0
|
|
20241031,205300,17487543120,15090,15090,15090,15090,0
|
|
20241031,205200,17487543120,15090,15090,15090,15090,0
|
|
20241031,205100,17487543120,15090,15090,15090,15090,0
|
|
20241031,205000,17487543120,15090,15090,15090,15090,0
|
|
20241031,204900,17487543120,15090,15090,15090,15090,0
|
|
20241031,204800,17487543120,15090,15090,15090,15090,0
|
|
20241031,204700,17487543120,15090,15090,15090,15090,0
|
|
20241031,204600,17487543120,15090,15090,15090,15090,5644
|
|
20241031,204500,17487543120,15090,15090,15090,15090,0
|
|
20241031,204400,17487543120,15090,15090,15090,15090,0
|
|
20241031,204300,17487543120,15090,15090,15090,15090,0
|
|
20241031,204200,17487543120,15090,15090,15090,15090,0
|
|
20241031,204100,17487543120,15090,15090,15090,15090,0
|
|
20241031,204000,17487543120,15090,15090,15090,15090,0
|
|
20241031,203900,17487543120,15090,15090,15090,15090,0
|
|
20241031,203800,17487543120,15090,15090,15090,15090,0
|
|
20241031,203700,17487543120,15090,15090,15090,15090,0
|
|
20241031,203600,17487543120,15090,15090,15090,15090,0
|
|
20241031,203500,17487543120,15090,15090,15090,15090,0
|
|
20241031,203400,17487543120,15090,15090,15090,15090,0
|
|
20241031,203300,17487543120,15090,15090,15090,15090,0
|
|
20241031,203200,17487543120,15090,15090,15090,15090,0
|
|
20241031,203100,17487543120,15090,15090,15090,15090,0
|
|
20241031,203000,17487543120,15090,15090,15090,15090,0
|
|
20241031,202900,17487543120,15090,15090,15090,15090,0
|
|
20241031,202800,17487543120,15090,15090,15090,15090,0
|
|
20241031,202700,17487543120,15090,15090,15090,15090,0
|
|
20241031,202600,17487543120,15090,15090,15090,15090,0
|
|
20241031,202500,17487543120,15090,15090,15090,15090,0
|
|
20241031,202400,17487543120,15090,15090,15090,15090,0
|
|
20241031,202300,17487543120,15090,15090,15090,15090,0
|
|
20241031,202200,17487543120,15090,15090,15090,15090,0
|
|
20241031,202100,17487543120,15090,15090,15090,15090,0
|
|
20241031,202000,17487543120,15090,15090,15090,15090,0
|
|
20241031,201900,17487543120,15090,15090,15090,15090,0
|
|
20241031,201800,17487543120,15090,15090,15090,15090,0
|
|
20241031,201700,17487543120,15090,15090,15090,15090,0
|
|
20241031,201600,17487543120,15090,15090,15090,15090,5644
|
|
20241031,201500,17487543120,15090,15090,15090,15090,0
|
|
20241031,201400,17487543120,15090,15090,15090,15090,0
|
|
20241031,201300,17487543120,15090,15090,15090,15090,0
|
|
20241031,201200,17487543120,15090,15090,15090,15090,0
|
|
20241031,201100,17487543120,15090,15090,15090,15090,0
|
|
20241031,201000,17487543120,15090,15090,15090,15090,0
|
|
20241031,200900,17487543120,15090,15090,15090,15090,0
|
|
20241031,200800,17487543120,15090,15090,15090,15090,0
|
|
20241031,200700,17487543120,15090,15090,15090,15090,0
|
|
20241031,200600,17487543120,15090,15090,15090,15090,0
|
|
20241031,200500,17487543120,15090,15090,15090,15090,0
|
|
20241031,200400,17487543120,15090,15090,15090,15090,0
|
|
20241031,200300,17487543120,15090,15090,15090,15090,0
|
|
20241031,200200,17487543120,15090,15090,15090,15090,0
|
|
20241031,200100,17487543120,15090,15090,15090,15090,0
|
|
20241031,200000,17487543120,15090,15090,15090,15090,0
|
|
20241031,195900,17487543120,15090,15090,15090,15090,0
|
|
20241031,195800,17487543120,15090,15090,15090,15090,0
|
|
20241031,195700,17487543120,15090,15090,15090,15090,0
|
|
20241031,195600,17487543120,15090,15090,15090,15090,0
|
|
20241031,195500,17487543120,15090,15090,15090,15090,0
|
|
20241031,195400,17487543120,15090,15090,15090,15090,0
|
|
20241031,195300,17487543120,15090,15090,15090,15090,0
|
|
20241031,195200,17487543120,15090,15090,15090,15090,0
|
|
20241031,195100,17487543120,15090,15090,15090,15090,0
|
|
20241031,195000,17487543120,15090,15090,15090,15090,0
|
|
20241031,194900,17487543120,15090,15090,15090,15090,0
|
|
20241031,194800,17487543120,15090,15090,15090,15090,0
|
|
20241031,194700,17487543120,15090,15090,15090,15090,0
|
|
20241031,194600,17487543120,15090,15090,15090,15090,5644
|
|
20241031,194500,17487543120,15090,15090,15090,15090,0
|
|
20241031,194400,17487543120,15090,15090,15090,15090,0
|
|
20241031,194300,17487543120,15090,15090,15090,15090,0
|
|
20241031,194200,17487543120,15090,15090,15090,15090,0
|
|
20241031,194100,17487543120,15090,15090,15090,15090,0
|
|
20241031,194000,17487543120,15090,15090,15090,15090,0
|
|
20241031,193900,17487543120,15090,15090,15090,15090,0
|
|
20241031,193800,17487543120,15090,15090,15090,15090,0
|
|
20241031,193700,17487543120,15090,15090,15090,15090,0
|
|
20241031,193600,17487543120,15090,15090,15090,15090,0
|
|
20241031,193500,17487543120,15090,15090,15090,15090,0
|
|
20241031,193400,17487543120,15090,15090,15090,15090,0
|
|
20241031,193300,17487543120,15090,15090,15090,15090,0
|
|
20241031,193200,17487543120,15090,15090,15090,15090,0
|
|
20241031,193100,17487543120,15090,15090,15090,15090,0
|
|
20241031,193000,17487543120,15090,15090,15090,15090,0
|
|
20241031,192900,17487543120,15090,15090,15090,15090,0
|
|
20241031,192800,17487543120,15090,15090,15090,15090,0
|
|
20241031,192700,17487543120,15090,15090,15090,15090,0
|
|
20241031,192600,17487543120,15090,15090,15090,15090,0
|
|
20241031,192500,17487543120,15090,15090,15090,15090,0
|
|
20241031,192400,17487543120,15090,15090,15090,15090,0
|
|
20241031,192300,17487543120,15090,15090,15090,15090,0
|
|
20241031,192200,17487543120,15090,15090,15090,15090,0
|
|
20241031,192100,17487543120,15090,15090,15090,15090,0
|
|
20241031,192000,17487543120,15090,15090,15090,15090,0
|
|
20241031,191900,17487543120,15090,15090,15090,15090,0
|
|
20241031,191800,17487543120,15090,15090,15090,15090,0
|
|
20241031,191700,17487543120,15090,15090,15090,15090,0
|
|
20241031,191600,17487543120,15090,15090,15090,15090,5644
|
|
20241031,191500,17487543120,15090,15090,15090,15090,0
|
|
20241031,191400,17487543120,15090,15090,15090,15090,0
|
|
20241031,191300,17487543120,15090,15090,15090,15090,0
|
|
20241031,191200,17487543120,15090,15090,15090,15090,0
|
|
20241031,191100,17487543120,15090,15090,15090,15090,0
|
|
20241031,191000,17487543120,15090,15090,15090,15090,0
|
|
20241031,190900,17487543120,15090,15090,15090,15090,0
|
|
20241031,190800,17487543120,15090,15090,15090,15090,0
|
|
20241031,190700,17487543120,15090,15090,15090,15090,0
|
|
20241031,190600,17487543120,15090,15090,15090,15090,0
|
|
20241031,190500,17487543120,15090,15090,15090,15090,0
|
|
20241031,190400,17487543120,15090,15090,15090,15090,0
|
|
20241031,190300,17487543120,15090,15090,15090,15090,0
|
|
20241031,190200,17487543120,15090,15090,15090,15090,0
|
|
20241031,190100,17487543120,15090,15090,15090,15090,0
|
|
20241031,190000,17487543120,15090,15090,15090,15090,0
|
|
20241031,185900,17487543120,15090,15090,15090,15090,0
|
|
20241031,185800,17487543120,15090,15090,15090,15090,0
|
|
20241031,185700,17487543120,15090,15090,15090,15090,0
|
|
20241031,185600,17487543120,15090,15090,15090,15090,0
|
|
20241031,185500,17487543120,15090,15090,15090,15090,0
|
|
20241031,185400,17487543120,15090,15090,15090,15090,0
|
|
20241031,185300,17487543120,15090,15090,15090,15090,0
|
|
20241031,185200,17487543120,15090,15090,15090,15090,0
|
|
20241031,185100,17487543120,15090,15090,15090,15090,0
|
|
20241031,185000,17487543120,15090,15090,15090,15090,0
|
|
20241031,184900,17487543120,15090,15090,15090,15090,0
|
|
20241031,184800,17487543120,15090,15090,15090,15090,0
|
|
20241031,184700,17487543120,15090,15090,15090,15090,0
|
|
20241031,184600,17487543120,15090,15090,15090,15090,5644
|
|
20241031,184500,17487543120,15090,15090,15090,15090,0
|
|
20241031,184400,17487543120,15090,15090,15090,15090,0
|
|
20241031,184300,17487543120,15090,15090,15090,15090,0
|
|
20241031,184200,17487543120,15090,15090,15090,15090,0
|
|
20241031,184100,17487543120,15090,15090,15090,15090,0
|
|
20241031,184000,17487543120,15090,15090,15090,15090,0
|
|
20241031,183900,17487543120,15090,15090,15090,15090,0
|
|
20241031,183800,17487543120,15090,15090,15090,15090,0
|
|
20241031,183700,17487543120,15090,15090,15090,15090,0
|
|
20241031,183600,17487543120,15090,15090,15090,15090,0
|
|
20241031,183500,17487543120,15090,15090,15090,15090,0
|
|
20241031,183400,17487543120,15090,15090,15090,15090,0
|
|
20241031,183300,17487543120,15090,15090,15090,15090,0
|
|
20241031,183200,17487543120,15090,15090,15090,15090,0
|
|
20241031,183100,17487543120,15090,15090,15090,15090,0
|
|
20241031,183000,17487543120,15090,15090,15090,15090,0
|
|
20241031,182900,17487543120,15090,15090,15090,15090,0
|
|
20241031,182800,17487543120,15090,15090,15090,15090,0
|
|
20241031,182700,17487543120,15090,15090,15090,15090,0
|
|
20241031,182600,17487543120,15090,15090,15090,15090,0
|
|
20241031,182500,17487543120,15090,15090,15090,15090,0
|
|
20241031,182400,17487543120,15090,15090,15090,15090,0
|
|
20241031,182300,17487543120,15090,15090,15090,15090,0
|
|
20241031,182200,17487543120,15090,15090,15090,15090,0
|
|
20241031,182100,17487543120,15090,15090,15090,15090,0
|
|
20241031,182000,17487543120,15090,15090,15090,15090,0
|
|
20241031,181900,17487543120,15090,15090,15090,15090,0
|
|
20241031,181800,17487543120,15090,15090,15090,15090,0
|
|
20241031,181700,17487543120,15090,15090,15090,15090,0
|
|
20241031,181600,17487543120,15090,15090,15090,15090,5644
|
|
20241031,181500,17487543120,15090,15090,15090,15090,0
|
|
20241031,181400,17487543120,15090,15090,15090,15090,0
|
|
20241031,181300,17487543120,15090,15090,15090,15090,0
|
|
20241031,181200,17487543120,15090,15090,15090,15090,0
|
|
20241031,181100,17487543120,15090,15090,15090,15090,0
|
|
20241031,181000,17487543120,15090,15090,15090,15090,0
|
|
20241031,180900,17487543120,15090,15090,15090,15090,0
|
|
20241031,180800,17487543120,15090,15090,15090,15090,0
|
|
20241031,180700,17487543120,15090,15090,15090,15090,0
|
|
20241031,180600,17487543120,15090,15090,15090,15090,0
|
|
20241031,180500,17487543120,15090,15090,15090,15090,0
|
|
20241031,180400,17487543120,15090,15090,15090,15090,0
|
|
20241031,180300,17487543120,15090,15090,15090,15090,0
|
|
20241031,180200,17487543120,15090,15090,15090,15090,0
|
|
20241031,180100,17487543120,15090,15090,15090,15090,0
|
|
20241031,180000,17487543120,15090,15090,15090,15090,0
|
|
20241031,175900,17487543120,15090,15090,15090,15090,0
|
|
20241031,175800,17487543120,15090,15090,15090,15090,0
|
|
20241031,175700,17487543120,15090,15090,15090,15090,0
|
|
20241031,175600,17487543120,15090,15090,15090,15090,0
|
|
20241031,175500,17487543120,15090,15090,15090,15090,0
|
|
20241031,175400,17487543120,15090,15090,15090,15090,0
|
|
20241031,175300,17487543120,15090,15090,15090,15090,0
|
|
20241031,175200,17487543120,15090,15090,15090,15090,0
|
|
20241031,175100,17487543120,15090,15090,15090,15090,0
|
|
20241031,175000,17487543120,15090,15090,15090,15090,0
|
|
20241031,174900,17487543120,15090,15090,15090,15090,0
|
|
20241031,174800,17487543120,15090,15090,15090,15090,0
|
|
20241031,174700,17487543120,15090,15090,15090,15090,0
|
|
20241031,174600,17487543120,15090,15090,15090,15090,5644
|
|
20241031,174500,17487543120,15090,15090,15090,15090,0
|
|
20241031,174400,17487543120,15090,15090,15090,15090,0
|
|
20241031,174300,17487543120,15090,15090,15090,15090,0
|
|
20241031,174200,17487543120,15090,15090,15090,15090,0
|
|
20241031,174100,17487543120,15090,15090,15090,15090,0
|
|
20241031,174000,17487543120,15090,15090,15090,15090,0
|
|
20241031,173900,17487543120,15090,15090,15090,15090,0
|
|
20241031,173800,17487543120,15090,15090,15090,15090,0
|
|
20241031,173700,17487543120,15090,15090,15090,15090,0
|
|
20241031,173600,17487543120,15090,15090,15090,15090,0
|
|
20241031,173500,17487543120,15090,15090,15090,15090,0
|
|
20241031,173400,17487543120,15090,15090,15090,15090,0
|
|
20241031,173300,17487543120,15090,15090,15090,15090,0
|
|
20241031,173200,17487543120,15090,15090,15090,15090,0
|
|
20241031,173100,17487543120,15090,15090,15090,15090,0
|
|
20241031,173000,17487543120,15090,15090,15090,15090,0
|
|
20241031,172900,17487543120,15090,15090,15090,15090,0
|
|
20241031,172800,17487543120,15090,15090,15090,15090,0
|
|
20241031,172700,17487543120,15090,15090,15090,15090,0
|
|
20241031,172600,17487543120,15090,15090,15090,15090,0
|
|
20241031,172500,17487543120,15090,15090,15090,15090,0
|
|
20241031,172400,17487543120,15090,15090,15090,15090,0
|
|
20241031,172300,17487543120,15090,15090,15090,15090,0
|
|
20241031,172200,17487543120,15090,15090,15090,15090,0
|
|
20241031,172100,17487543120,15090,15090,15090,15090,0
|
|
20241031,172000,17487543120,15090,15090,15090,15090,0
|
|
20241031,171900,17487543120,15090,15090,15090,15090,0
|
|
20241031,171800,17487543120,15090,15090,15090,15090,0
|
|
20241031,171700,17487543120,15090,15090,15090,15090,0
|
|
20241031,171600,17487543120,15090,15090,15090,15090,5644
|
|
20241031,171500,17487543120,15090,15090,15090,15090,0
|
|
20241031,171400,17487543120,15090,15090,15090,15090,0
|
|
20241031,171300,17487543120,15090,15090,15090,15090,0
|
|
20241031,171200,17487543120,15090,15090,15090,15090,0
|
|
20241031,171100,17487543120,15090,15090,15090,15090,0
|
|
20241031,171000,17487543120,15090,15090,15090,15090,0
|
|
20241031,170900,17487543120,15090,15090,15090,15090,0
|
|
20241031,170800,17487543120,15090,15090,15090,15090,0
|
|
20241031,170700,17487543120,15090,15090,15090,15090,0
|
|
20241031,170600,17487543120,15090,15090,15090,15090,0
|
|
20241031,170500,17487543120,15090,15090,15090,15090,0
|
|
20241031,170400,17487543120,15090,15090,15090,15090,0
|
|
20241031,170300,17487543120,15090,15090,15090,15090,0
|
|
20241031,170200,17487543120,15090,15090,15090,15090,0
|
|
20241031,170100,17487543120,15090,15090,15090,15090,0
|
|
20241031,170000,17487543120,15090,15090,15090,15090,0
|
|
20241031,165900,17487543120,15090,15090,15090,15090,0
|
|
20241031,165800,17487543120,15090,15090,15090,15090,0
|
|
20241031,165700,17487543120,15090,15090,15090,15090,0
|
|
20241031,165600,17487543120,15090,15090,15090,15090,0
|
|
20241031,165500,17487543120,15090,15090,15090,15090,0
|
|
20241031,165400,17487543120,15090,15090,15090,15090,0
|
|
20241031,165300,17487543120,15090,15090,15090,15090,0
|
|
20241031,165200,17487543120,15090,15090,15090,15090,0
|
|
20241031,165100,17487543120,15090,15090,15090,15090,0
|
|
20241031,165000,17487543120,15090,15090,15090,15090,0
|
|
20241031,164900,17487543120,15090,15090,15090,15090,0
|
|
20241031,164800,17487543120,15090,15090,15090,15090,0
|
|
20241031,164700,17487543120,15090,15090,15090,15090,0
|
|
20241031,164600,17487543120,15090,15090,15090,15090,5644
|
|
20241031,164500,17487543120,15090,15090,15090,15090,0
|
|
20241031,164400,17487543120,15090,15090,15090,15090,0
|
|
20241031,164300,17487543120,15090,15090,15090,15090,0
|
|
20241031,164200,17487543120,15090,15090,15090,15090,0
|
|
20241031,164100,17487543120,15090,15090,15090,15090,0
|
|
20241031,164000,17487543120,15090,15090,15090,15090,0
|
|
20241031,163900,17487543120,15090,15090,15090,15090,0
|
|
20241031,163800,17487543120,15090,15090,15090,15090,0
|
|
20241031,163700,17487543120,15090,15090,15090,15090,0
|
|
20241031,163600,17487543120,15090,15090,15090,15090,0
|
|
20241031,163500,17487543120,15090,15090,15090,15090,0
|
|
20241031,163400,17487543120,15090,15090,15090,15090,0
|
|
20241031,163300,17487543120,15090,15090,15090,15090,0
|
|
20241031,163200,17487543120,15090,15090,15090,15090,0
|
|
20241031,163100,17487543120,15090,15090,15090,15090,0
|
|
20241031,163000,17487543120,15090,15090,15090,15090,0
|
|
20241031,162900,17487543120,15090,15090,15090,15090,0
|
|
20241031,162800,17487543120,15090,15090,15090,15090,0
|
|
20241031,162700,17487543120,15090,15090,15090,15090,0
|
|
20241031,162600,17487543120,15090,15090,15090,15090,0
|
|
20241031,162500,17487543120,15090,15090,15090,15090,0
|
|
20241031,162400,17487543120,15090,15090,15090,15090,0
|
|
20241031,162300,17487543120,15090,15090,15090,15090,0
|
|
20241031,162200,17487543120,15090,15090,15090,15090,0
|
|
20241031,162100,17487543120,15090,15090,15090,15090,0
|
|
20241031,162000,17487543120,15090,15090,15090,15090,0
|
|
20241031,161900,17487543120,15090,15090,15090,15090,0
|
|
20241031,161800,17487543120,15090,15090,15090,15090,0
|
|
20241031,161700,17487543120,15090,15090,15090,15090,0
|
|
20241031,161600,17487543120,15090,15090,15090,15090,5644
|
|
20241031,161500,17487543120,15090,15090,15090,15090,0
|
|
20241031,161400,17487543120,15090,15090,15090,15090,0
|
|
20241031,161300,17487543120,15090,15090,15090,15090,0
|
|
20241031,161200,17487543120,15090,15090,15090,15090,0
|
|
20241031,161100,17487543120,15090,15090,15090,15090,0
|
|
20241031,161000,17487543120,15090,15090,15090,15090,0
|
|
20241031,160900,17487543120,15090,15090,15090,15090,0
|
|
20241031,160800,17487543120,15090,15090,15090,15090,0
|
|
20241031,160700,17487543120,15090,15090,15090,15090,0
|
|
20241031,160600,17487543120,15090,15090,15090,15090,0
|
|
20241031,160500,17487543120,15090,15090,15090,15090,0
|
|
20241031,160400,17487543120,15090,15090,15090,15090,0
|
|
20241031,160300,17487543120,15090,15090,15090,15090,0
|
|
20241031,160200,17487543120,15090,15090,15090,15090,0
|
|
20241031,160100,17487543120,15090,15090,15090,15090,0
|
|
20241031,160000,17487543120,15090,15090,15090,15090,0
|
|
20241031,155900,17487543120,15090,15090,15090,15090,0
|
|
20241031,155800,17487543120,15090,15090,15090,15090,0
|
|
20241031,155700,17487543120,15090,15090,15090,15090,0
|
|
20241031,155600,17487543120,15090,15090,15090,15090,0
|
|
20241031,155500,17487543120,15090,15090,15090,15090,0
|
|
20241031,155400,17487543120,15090,15090,15090,15090,0
|
|
20241031,155300,17487543120,15090,15090,15090,15090,0
|
|
20241031,155200,17487543120,15090,15090,15090,15090,0
|
|
20241031,155100,17487543120,15090,15090,15090,15090,0
|
|
20241031,155000,17487543120,15090,15090,15090,15090,0
|
|
20241031,154900,17487543120,15090,15090,15090,15090,0
|
|
20241031,154800,17487543120,15090,15090,15090,15090,0
|
|
20241031,154700,17487543120,15090,15090,15090,15090,0
|
|
20241031,154600,17487543120,15090,15090,15090,15090,5644
|
|
20241031,154500,17487543120,15090,15090,15090,15090,0
|
|
20241031,154400,17487543120,15090,15090,15090,15090,0
|
|
20241031,154300,17487543120,15090,15090,15090,15090,0
|
|
20241031,154200,17487543120,15090,15090,15090,15090,0
|
|
20241031,154100,17487543120,15090,15090,15090,15090,0
|
|
20241031,154000,17487543120,15090,15090,15090,15090,0
|
|
20241031,153900,17487543120,15090,15090,15090,15090,0
|
|
20241031,153800,17487543120,15090,15090,15090,15090,0
|
|
20241031,153700,17487543120,15090,15090,15090,15090,0
|
|
20241031,153600,17487543120,15090,15090,15090,15090,0
|
|
20241031,153500,17487543120,15090,15090,15090,15090,0
|
|
20241031,153400,17487543120,15090,15090,15090,15090,0
|
|
20241031,153300,17487543120,15090,15090,15090,15090,0
|
|
20241031,153200,17487543120,15090,15090,15090,15090,0
|
|
20241031,153100,17487543120,15090,15090,15090,15090,0
|
|
20241031,153000,17487543120,15090,15090,15090,15090,5644
|
|
20241031,152900,17402375160,15120,15120,15120,15120,0
|
|
20241031,152800,17402375160,15120,15120,15120,15120,0
|
|
20241031,152700,17402375160,15120,15120,15120,15120,0
|
|
20241031,152600,17402375160,15120,15120,15120,15120,0
|
|
20241031,152500,17402375160,15120,15120,15120,15120,0
|
|
20241031,152400,17402375160,15120,15120,15120,15120,0
|
|
20241031,152300,17402375160,15120,15120,15120,15120,0
|
|
20241031,152200,17402375160,15120,15120,15120,15120,0
|
|
20241031,152100,17402375160,15120,15120,15120,15120,0
|
|
20241031,152000,17402375160,15120,15120,15120,15120,0
|
|
20241031,151900,17402375160,15120,15120,15130,15110,2720
|
|
20241031,151800,17361244040,15120,15130,15130,15120,551
|
|
20241031,151700,17352911130,15130,15120,15130,15120,750
|
|
20241031,151600,17341570300,15130,15130,15130,15120,363
|
|
20241031,151500,17336078340,15130,15130,15130,15120,1569
|
|
20241031,151400,17312351470,15110,15120,15130,15110,272
|
|
20241031,151300,17308241180,15100,15080,15100,15080,1613
|
|
20241031,151200,17283891990,15090,15110,15110,15090,2972
|
|
20241031,151100,17239027170,15110,15130,15130,15100,805
|
|
20241031,151000,17226861960,15140,15130,15140,15130,261
|
|
20241031,150900,17222910630,15130,15120,15130,15110,468
|
|
20241031,150800,17215838910,15110,15140,15150,15110,705
|
|
20241031,150700,17205172860,15120,15130,15140,15110,651
|
|
20241031,150600,17195321190,15150,15160,15160,15150,2607
|
|
20241031,150500,17155816120,15180,15160,15190,15150,2665
|
|
20241031,150400,17115382350,15150,15130,15150,15120,3332
|
|
20241031,150300,17064930390,15130,15120,15140,15120,1555
|
|
20241031,150200,17041403050,15120,15110,15120,15100,1837
|
|
20241031,150100,17013640730,15110,15100,15110,15090,57
|
|
20241031,150000,17012779630,15100,15120,15120,15100,484
|
|
20241031,145900,17005466520,15120,15090,15120,15090,265
|
|
20241031,145800,17001463720,15090,15110,15110,15090,432
|
|
20241031,145700,16994943840,15090,15110,15120,15090,418
|
|
20241031,145600,16988626080,15120,15120,15120,15100,1492
|
|
20241031,145500,16966093600,15110,15120,15140,15110,2585
|
|
20241031,145400,16926996740,15120,15060,15120,15060,1306
|
|
20241031,145300,16907287490,15070,15030,15070,15030,10119
|
|
20241031,145200,16755006240,15030,15030,15040,15030,986
|
|
20241031,145100,16740186500,15030,15030,15040,15020,2799
|
|
20241031,145000,16698125520,15030,15020,15030,15020,1165
|
|
20241031,144900,16680622300,15020,15040,15040,15020,2913
|
|
20241031,144800,16636836740,15050,15060,15060,15040,672
|
|
20241031,144700,16626721670,15060,15070,15080,15060,1367
|
|
20241031,144600,16606121600,15070,15070,15080,15070,967
|
|
20241031,144500,16591548070,15070,15060,15070,15060,123
|
|
20241031,144400,16589695480,15060,15070,15070,15060,186
|
|
20241031,144300,16586894170,15060,15050,15080,15050,1217
|
|
20241031,144200,16568557330,15060,15050,15070,15050,1023
|
|
20241031,144100,16553152940,15060,15060,15060,15050,700
|
|
20241031,144000,16542611410,15050,15050,15060,15050,306
|
|
20241031,143900,16538005290,15050,15030,15050,15020,2003
|
|
20241031,143800,16507880180,15030,15030,15030,15030,419
|
|
20241031,143700,16501582610,15020,15030,15040,15020,685
|
|
20241031,143600,16491288990,15040,15020,15040,15020,610
|
|
20241031,143500,16482125530,15010,15050,15060,15010,17545
|
|
20241031,143400,16218536590,15050,15060,15060,15040,1706
|
|
20241031,143300,16192868540,15050,15050,15060,15050,658
|
|
20241031,143200,16182964610,15050,15050,15050,15040,402
|
|
20241031,143100,16176917120,15050,15040,15060,15030,813
|
|
20241031,143000,16164687160,15040,15050,15070,15030,2376
|
|
20241031,142900,16128952190,15060,15060,15070,15040,4630
|
|
20241031,142800,16059260980,15060,15080,15080,15050,7282
|
|
20241031,142700,15949596020,15080,15080,15080,15070,1149
|
|
20241031,142600,15932270910,15080,15090,15090,15080,1185
|
|
20241031,142500,15914397950,15090,15080,15100,15080,1533
|
|
20241031,142400,15891273960,15080,15080,15080,15070,2184
|
|
20241031,142300,15858353410,15070,15120,15120,15070,12024
|
|
20241031,142200,15676907120,15120,15120,15120,15120,256
|
|
20241031,142100,15673036400,15110,15130,15130,15110,559
|
|
20241031,142000,15664583020,15110,15120,15130,15110,3636
|
|
20241031,141900,15609614160,15130,15120,15140,15120,235
|
|
20241031,141800,15606057570,15120,15130,15130,15120,174
|
|
20241031,141700,15603425510,15130,15120,15130,15120,230
|
|
20241031,141600,15599947700,15120,15120,15130,15120,413
|
|
20241031,141500,15593702500,15130,15130,15140,15120,1006
|
|
20241031,141400,15578483080,15130,15140,15150,15130,1248
|
|
20241031,141300,15559592600,15150,15130,15150,15130,318
|
|
20241031,141200,15554777420,15140,15130,15150,15120,351
|
|
20241031,141100,15549466670,15130,15130,15140,15120,552
|
|
20241031,141000,15541119890,15130,15130,15130,15120,776
|
|
20241031,140900,15529382710,15130,15120,15130,15120,1000
|
|
20241031,140800,15514262690,15120,15130,15130,15120,515
|
|
20241031,140700,15506473800,15130,15140,15140,15130,963
|
|
20241031,140600,15491902200,15140,15130,15140,15130,250
|
|
20241031,140500,15488117460,15130,15130,15140,15120,493
|
|
20241031,140400,15480659770,15130,15130,15140,15130,174
|
|
20241031,140300,15478026900,15130,15130,15130,15120,144
|
|
20241031,140200,15475848290,15140,15140,15140,15140,89
|
|
20241031,140100,15474500830,15120,15120,15120,15120,346
|
|
20241031,140000,15469269310,15120,15140,15140,15110,1242
|
|
20241031,135900,15450494960,15120,15130,15130,15110,1827
|
|
20241031,135800,15422869480,15120,15120,15160,15110,958
|
|
20241031,135700,15408376840,15110,15110,15160,15110,1391
|
|
20241031,135600,15387327990,15110,15130,15140,15110,1103
|
|
20241031,135500,15370652190,15130,15150,15150,15130,1847
|
|
20241031,135400,15342693690,15160,15160,15160,15150,152
|
|
20241031,135300,15340389980,15160,15160,15170,15160,371
|
|
20241031,135200,15334765520,15160,15160,15160,15160,52
|
|
20241031,135100,15333977200,15160,15180,15180,15160,230
|
|
20241031,135000,15330488100,15190,15180,15190,15180,84
|
|
20241031,134900,15329212510,15180,15160,15180,15160,161
|
|
20241031,134800,15326771150,15160,15160,15180,15160,90
|
|
20241031,134700,15325405660,15160,15180,15180,15160,197
|
|
20241031,134600,15322418930,15190,15160,15190,15140,1297
|
|
20241031,134500,15302759920,15160,15140,15160,15130,264
|
|
20241031,134400,15298763600,15140,15140,15140,15140,934
|
|
20241031,134300,15284622840,15140,15150,15150,15130,745
|
|
20241031,134200,15273342120,15150,15150,15150,15140,211
|
|
20241031,134100,15270146980,15150,15150,15170,15150,218
|
|
20241031,134000,15266843640,15150,15150,15160,15150,387
|
|
20241031,133900,15260980550,15160,15140,15160,15140,178
|
|
20241031,133800,15258284450,15140,15130,15160,15130,153
|
|
20241031,133700,15255968140,15140,15130,15140,15120,1261
|
|
20241031,133600,15236892900,15130,15130,15130,15120,1525
|
|
20241031,133500,15213832470,15130,15140,15140,15130,1478
|
|
20241031,133400,15191463710,15140,15120,15140,15120,898
|
|
20241031,133300,15177872810,15120,15150,15150,15120,1977
|
|
20241031,133200,15147952310,15150,15160,15160,15150,147
|
|
20241031,133100,15145725160,15160,15150,15160,15150,425
|
|
20241031,133000,15139282400,15150,15170,15170,15150,594
|
|
20241031,132900,15130280030,15160,15160,15160,15160,222
|
|
20241031,132800,15126914510,15150,15180,15180,15150,315
|
|
20241031,132700,15122140680,15160,15150,15170,15150,260
|
|
20241031,132600,15118200980,15130,15140,15150,15120,262
|
|
20241031,132500,15114236920,15150,15130,15150,15120,925
|
|
20241031,132400,15100243010,15130,15160,15160,15130,1006
|
|
20241031,132300,15085016290,15160,15160,15170,15160,244
|
|
20241031,132200,15081317240,15160,15170,15180,15160,401
|
|
20241031,132100,15075234170,15160,15140,15160,15140,147
|
|
20241031,132000,15073007620,15140,15130,15150,15130,467
|
|
20241031,131900,15065941600,15120,15150,15150,15120,463
|
|
20241031,131800,15058940230,15150,15210,15210,15100,10876
|
|
20241031,131700,14894456600,15200,15220,15220,15200,76
|
|
20241031,131600,14893301280,15180,15200,15230,15170,853
|
|
20241031,131500,14880319040,15170,15200,15200,15170,170
|
|
20241031,131400,14877739490,15180,15200,15200,15180,156
|
|
20241031,131300,14875368590,15180,15180,15200,15170,1023
|
|
20241031,131200,14859831940,15170,15140,15170,15140,192
|
|
20241031,131100,14856920180,15150,15150,15160,15110,10515
|
|
20241031,131000,14697884970,15150,15140,15170,15140,255
|
|
20241031,130900,14694020600,15130,15170,15170,15130,9184
|
|
20241031,130800,14554940830,15160,15180,15200,15160,574
|
|
20241031,130700,14546229750,15170,15190,15190,15170,99
|
|
20241031,130600,14544727760,15170,15160,15170,15160,114
|
|
20241031,130500,14542998480,15150,15170,15200,15150,6662
|
|
20241031,130400,14442039280,15170,15220,15220,15170,8043
|
|
20241031,130300,14319919670,15210,15210,15210,15210,1292
|
|
20241031,130200,14300268350,15210,15210,15250,15200,592
|
|
20241031,130100,14291264290,15210,15250,15250,15210,232
|
|
20241031,130000,14287735530,15260,15200,15260,15190,2818
|
|
20241031,125900,14244901880,15200,15260,15290,15190,8330
|
|
20241031,125800,14118170770,15260,15300,15300,15250,128
|
|
20241031,125700,14116218570,15300,15230,15330,15230,2051
|
|
20241031,125600,14084906720,15230,15230,15230,15230,921
|
|
20241031,125500,14070879890,15230,15250,15250,15220,1217
|
|
20241031,125400,14052332650,15250,15250,15250,15250,153
|
|
20241031,125300,14049999400,15210,15230,15230,15210,987
|
|
20241031,125200,14034983080,15260,15250,15270,15230,1104
|
|
20241031,125100,14018155810,15270,15220,15300,15220,387
|
|
20241031,125000,14012255230,15200,15200,15220,15200,394
|
|
20241031,124900,14006265790,15200,15220,15230,15200,172
|
|
20241031,124800,14003648530,15230,15210,15230,15200,1278
|
|
20241031,124700,13984214520,15230,15230,15230,15220,835
|
|
20241031,124600,13971504880,15230,15220,15230,15210,486
|
|
20241031,124500,13964109120,15200,15220,15230,15170,16107
|
|
20241031,124400,13719399490,15210,15240,15250,15210,8550
|
|
20241031,124300,13589235310,15250,15240,15250,15240,342
|
|
20241031,124200,13584020380,15240,15250,15250,15240,2249
|
|
20241031,124100,13549733530,15250,15290,15290,15250,2942
|
|
20241031,124000,13504833290,15300,15300,15310,15290,532
|
|
20241031,123900,13496693460,15310,15350,15350,15310,1335
|
|
20241031,123800,13476239560,15350,15330,15350,15320,20
|
|
20241031,123700,13475932650,15350,15330,15350,15310,246
|
|
20241031,123600,13472165220,15330,15320,15330,15320,569
|
|
20241031,123500,13463442880,15320,15330,15350,15310,145
|
|
20241031,123400,13461220360,15330,15350,15400,15310,2056
|
|
20241031,123300,13429607430,15340,15300,15340,15300,1031
|
|
20241031,123200,13413816100,15290,15290,15300,15290,554
|
|
20241031,123100,13405344430,15270,15300,15300,15260,313
|
|
20241031,123000,13400564890,15260,15250,15310,15250,5080
|
|
20241031,122900,13323089810,15250,15280,15280,15240,3570
|
|
20241031,122800,13268644100,15280,15290,15290,15280,645
|
|
20241031,122700,13258784750,15290,15300,15300,15290,1015
|
|
20241031,122600,13243261820,15300,15310,15310,15300,333
|
|
20241031,122500,13238166700,15310,15310,15310,15310,456
|
|
20241031,122400,13231185340,15310,15320,15320,15290,220
|
|
20241031,122300,13227817150,15310,15280,15310,15260,789
|
|
20241031,122200,13215751600,15250,15300,15300,15240,8567
|
|
20241031,122100,13085019230,15290,15300,15300,15290,1212
|
|
20241031,122000,13066476740,15300,15330,15330,15300,2253
|
|
20241031,121900,13031993080,15330,15310,15340,15310,94
|
|
20241031,121800,13030551290,15350,15340,15360,15300,5249
|
|
20241031,121700,12950207910,15340,15350,15350,15330,70
|
|
20241031,121600,12949133700,15350,15320,15350,15310,2288
|
|
20241031,121500,12914079280,15360,15320,15380,15310,701
|
|
20241031,121400,12903335300,15380,15350,15380,15300,1492
|
|
20241031,121300,12880491110,15350,15390,15410,15330,3269
|
|
20241031,121200,12830258550,15390,15390,15400,15360,1960
|
|
20241031,121100,12800104670,15390,15420,15430,15390,3698
|
|
20241031,121000,12743134840,15420,15440,15440,15420,1402
|
|
20241031,120900,12721505030,15440,15440,15460,15420,770
|
|
20241031,120800,12709615330,15440,15480,15480,15420,1541
|
|
20241031,120700,12685826620,15450,15510,15510,15450,5339
|
|
20241031,120600,12603123710,15500,15550,15560,15500,1107
|
|
20241031,120500,12585953330,15530,15520,15530,15510,1401
|
|
20241031,120400,12564215570,15530,15540,15540,15510,1156
|
|
20241031,120300,12546267550,15540,15540,15540,15540,19
|
|
20241031,120200,12545972290,15530,15520,15530,15520,196
|
|
20241031,120100,12542929510,15520,15510,15560,15510,998
|
|
20241031,120000,12527448620,15510,15520,15520,15510,580
|
|
20241031,115900,12518452200,15520,15520,15520,15520,102
|
|
20241031,115800,12516869160,15520,15530,15540,15510,1185
|
|
20241031,115700,12498480140,15530,15540,15550,15530,546
|
|
20241031,115600,12489995720,15540,15580,15580,15540,724
|
|
20241031,115500,12478727760,15580,15590,15590,15580,94
|
|
20241031,115400,12477263120,15610,15580,15610,15580,383
|
|
20241031,115300,12471286710,15580,15620,15620,15580,665
|
|
20241031,115200,12460901170,15620,15630,15660,15620,340
|
|
20241031,115100,12455577520,15620,15590,15620,15590,110
|
|
20241031,115000,12453859450,15580,15590,15600,15580,560
|
|
20241031,114900,12445131330,15590,15610,15620,15590,193
|
|
20241031,114800,12442121250,15620,15620,15620,15620,48
|
|
20241031,114700,12441371490,15630,15560,15630,15550,1707
|
|
20241031,114600,12414706460,15540,15530,15600,15530,443
|
|
20241031,114500,12407819650,15530,15520,15560,15510,1283
|
|
20241031,114400,12387906050,15520,15530,15540,15520,436
|
|
20241031,114300,12381135160,15530,15570,15580,15520,621
|
|
20241031,114200,12371472080,15570,15530,15580,15510,173
|
|
20241031,114100,12368779470,15510,15520,15540,15500,1810
|
|
20241031,114000,12340716920,15510,15510,15510,15500,1442
|
|
20241031,113900,12318357090,15510,15540,15570,15510,1559
|
|
20241031,113800,12294172510,15570,15500,15590,15500,952
|
|
20241031,113700,12279414520,15500,15630,15630,15500,4325
|
|
20241031,113600,12212339110,15520,15590,15650,15520,1909
|
|
20241031,113500,12182678120,15580,15550,15610,15530,1640
|
|
20241031,113400,12157165220,15550,15710,15710,15550,11776
|
|
20241031,113300,11973274200,15710,15720,15740,15700,1332
|
|
20241031,113200,11952353820,15720,15730,15780,15710,608
|
|
20241031,113100,11942794760,15710,15720,15720,15710,151
|
|
20241031,113000,11940422410,15710,15690,15730,15690,1704
|
|
20241031,112900,11913656600,15690,15730,15730,15680,2756
|
|
20241031,112800,11870381480,15730,15790,15810,15730,1084
|
|
20241031,112700,11853304940,15810,15790,15830,15770,1977
|
|
20241031,112600,11822081510,15790,15870,15870,15730,7881
|
|
20241031,112500,11697817940,15820,15790,15870,15780,3623
|
|
20241031,112400,11640519420,15800,15800,15810,15760,636
|
|
20241031,112300,11630486360,15800,15760,15800,15750,2042
|
|
20241031,112200,11598282080,15750,15710,15770,15710,3029
|
|
20241031,112100,11550619810,15710,15850,15860,15680,12269
|
|
20241031,112000,11357606410,15850,15900,15900,15850,1964
|
|
20241031,111900,11326434320,15900,15940,15960,15900,1320
|
|
20241031,111800,11305440150,15890,15860,15960,15850,2654
|
|
20241031,111700,11263246000,15880,15940,15940,15850,4183
|
|
20241031,111600,11196777690,15930,16030,16030,15930,3774
|
|
20241031,111500,11136425530,16030,16080,16080,16030,4024
|
|
20241031,111400,11071854490,16080,16080,16110,16060,4298
|
|
20241031,111300,11002729720,16060,16100,16120,16060,3893
|
|
20241031,111200,10940074960,16090,15970,16140,15950,22094
|
|
20241031,111100,10584566800,15970,16000,16000,15900,2912
|
|
20241031,111000,10538143450,15980,15910,15990,15880,5477
|
|
20241031,110900,10450912560,15910,15830,15910,15830,5005
|
|
20241031,110800,10371460700,15840,15960,15960,15770,9137
|
|
20241031,110700,10226517020,15940,16050,16050,15890,7432
|
|
20241031,110600,10107805170,16040,16080,16080,16030,2408
|
|
20241031,110500,10069167210,16060,16000,16100,15960,5946
|
|
20241031,110400,9973881070,16000,16070,16070,16000,8617
|
|
20241031,110300,9835769760,16060,16110,16120,16060,9216
|
|
20241031,110200,9687535710,16120,16100,16130,16080,6083
|
|
20241031,110100,9589556770,16100,16100,16140,16060,13895
|
|
20241031,110000,9365806190,16100,16030,16150,16000,19619
|
|
20241031,105900,9050335350,16060,16060,16100,15940,22037
|
|
20241031,105800,8697977110,16070,16170,16180,16000,41858
|
|
20241031,105700,8023915790,16170,15410,16340,15410,136079
|
|
20241031,105600,5844220780,15410,15390,15410,15390,402
|
|
20241031,105500,5838033610,15390,15430,15430,15390,435
|
|
20241031,105400,5831333280,15400,15390,15440,15390,431
|
|
20241031,105300,5824686190,15390,15390,15430,15390,1406
|
|
20241031,105200,5803038050,15390,15410,15410,15390,114
|
|
20241031,105100,5801281530,15390,15400,15420,15380,533
|
|
20241031,105000,5793072690,15420,15430,15430,15420,2004
|
|
20241031,104900,5762170970,15430,15400,15430,15400,502
|
|
20241031,104800,5754433470,15400,15420,15440,15400,1677
|
|
20241031,104700,5728605630,15450,15420,15450,15410,1299
|
|
20241031,104600,5708575000,15450,15410,15450,15400,419
|
|
20241031,104500,5702116720,15410,15380,15450,15360,2326
|
|
20241031,104400,5666202560,15380,15510,15520,15380,6956
|
|
20241031,104300,5558697340,15500,15510,15550,15480,909
|
|
20241031,104200,5544587900,15510,15460,15510,15460,1323
|
|
20241031,104100,5524077300,15470,15470,15480,15450,1954
|
|
20241031,104000,5493872210,15470,15550,15550,15470,9030
|
|
20241031,103900,5353802340,15570,15390,15650,15390,17421
|
|
20241031,103800,5083945420,15390,15360,15390,15340,1263
|
|
20241031,103700,5064530490,15320,15390,15390,15300,10940
|
|
20241031,103600,4897061610,15400,15390,15400,15340,1891
|
|
20241031,103500,4868024620,15360,15390,15400,15350,717
|
|
20241031,103400,4857000220,15390,15370,15400,15370,259
|
|
20241031,103300,4853013100,15400,15330,15450,15330,15052
|
|
20241031,103200,4621264930,15330,15320,15330,15270,376
|
|
20241031,103100,4615504750,15320,15250,15320,15250,1141
|
|
20241031,103000,4598048020,15250,15230,15280,15230,75
|
|
20241031,102900,4596905430,15230,15230,15290,15230,253
|
|
20241031,102800,4593051940,15230,15250,15250,15220,4287
|
|
20241031,102700,4527745940,15300,15280,15300,15240,811
|
|
20241031,102600,4515343870,15260,15260,15290,15230,456
|
|
20241031,102500,4508382560,15230,15230,15260,15230,50
|
|
20241031,102400,4507620970,15230,15270,15270,15230,32
|
|
20241031,102300,4507133290,15230,15210,15270,15200,6742
|
|
20241031,102200,4404575730,15210,15230,15230,15200,7280
|
|
20241031,102100,4293898160,15220,15230,15230,15220,294
|
|
20241031,102000,4289422500,15210,15310,15350,15210,5914
|
|
20241031,101900,4199024950,15320,15340,15370,15310,947
|
|
20241031,101800,4184498540,15350,15340,15350,15300,1790
|
|
20241031,101700,4157071180,15340,15350,15350,15340,829
|
|
20241031,101600,4144347620,15430,15300,15440,15300,5489
|
|
20241031,101500,4060146250,15290,15270,15290,15260,1222
|
|
20241031,101400,4041480610,15270,15270,15270,15270,943
|
|
20241031,101300,4027081000,15270,15250,15290,15250,856
|
|
20241031,101200,4014005660,15250,15250,15270,15220,841
|
|
20241031,101100,4001177110,15220,15220,15240,15220,147
|
|
20241031,101000,3998939090,15200,15230,15240,15200,1129
|
|
20241031,100900,3981774450,15240,15280,15280,15240,1410
|
|
20241031,100800,3960247220,15280,15280,15280,15250,3989
|
|
20241031,100700,3899306500,15270,15250,15270,15250,4767
|
|
20241031,100600,3826553130,15240,15220,15250,15220,592
|
|
20241031,100500,3817532080,15230,15180,15230,15180,1080
|
|
20241031,100400,3801106760,15170,15180,15180,15170,43
|
|
20241031,100300,3800454200,15170,15200,15200,15160,1376
|
|
20241031,100200,3779577200,15170,15200,15200,15170,68
|
|
20241031,100100,3778544730,15200,15150,15200,15150,3019
|
|
20241031,100000,3732730730,15150,15150,15160,15130,2879
|
|
20241031,095900,3689139150,15150,15150,15160,15140,3345
|
|
20241031,095800,3638474170,15160,15150,15170,15150,2311
|
|
20241031,095700,3603457310,15150,15160,15170,15140,8429
|
|
20241031,095600,3475755460,15160,15170,15170,15160,1197
|
|
20241031,095500,3457606330,15170,15170,15180,15160,362
|
|
20241031,095400,3452118260,15180,15150,15180,15150,296
|
|
20241031,095300,3447630560,15150,15180,15200,15140,6265
|
|
20241031,095200,3352623460,15200,15200,15200,15180,378
|
|
20241031,095100,3346883140,15200,15170,15230,15150,4985
|
|
20241031,095000,3271310290,15170,15170,15170,15160,6208
|
|
20241031,094900,3177166780,15180,15180,15190,15180,1528
|
|
20241031,094800,3153968230,15180,15230,15230,15180,2426
|
|
20241031,094700,3117123720,15200,15250,15250,15200,1063
|
|
20241031,094600,3100953040,15250,15200,15250,15180,1990
|
|
20241031,094500,3070705540,15200,15180,15200,15170,3045
|
|
20241031,094400,3024487160,15180,15170,15200,15170,1822
|
|
20241031,094300,2996841690,15170,15190,15190,15170,3913
|
|
20241031,094200,2937455700,15190,15210,15210,15190,4815
|
|
20241031,094100,2864298720,15210,15240,15240,15200,3282
|
|
20241031,094000,2814384530,15250,15300,15300,15250,1636
|
|
20241031,093900,2789407300,15290,15320,15350,15290,2371
|
|
20241031,093800,2753096570,15330,15350,15360,15330,1119
|
|
20241031,093700,2735917030,15350,15310,15360,15310,1814
|
|
20241031,093600,2708091400,15310,15310,15330,15290,1797
|
|
20241031,093500,2680586530,15310,15340,15350,15300,1149
|
|
20241031,093400,2662967870,15340,15240,15340,15210,3007
|
|
20241031,093300,2616971840,15210,15210,15240,15200,5196
|
|
20241031,093200,2537972420,15200,15240,15240,15200,434
|
|
20241031,093100,2531373730,15240,15190,15250,15190,2255
|
|
20241031,093000,2497097150,15190,15210,15240,15190,6747
|
|
20241031,092900,2394526920,15240,15290,15290,15210,4075
|
|
20241031,092800,2332421220,15290,15300,15340,15290,4405
|
|
20241031,092700,2264955570,15300,15260,15300,15260,1565
|
|
20241031,092600,2241022060,15250,15240,15280,15230,3871
|
|
20241031,092500,2181995000,15230,15220,15250,15210,2529
|
|
20241031,092400,2143499390,15210,15230,15230,15210,2072
|
|
20241031,092300,2111963580,15230,15260,15290,15210,3648
|
|
20241031,092200,2056310010,15280,15210,15280,15200,1556
|
|
20241031,092100,2032621200,15210,15210,15230,15180,7012
|
|
20241031,092000,1926040440,15200,15170,15200,15160,2809
|
|
20241031,091900,1883408460,15170,15170,15190,15160,1297
|
|
20241031,091800,1863735950,15170,15170,15170,15150,1972
|
|
20241031,091700,1833834080,15170,15170,15170,15150,2408
|
|
20241031,091600,1797333600,15170,15170,15190,15160,1489
|
|
20241031,091500,1774751170,15170,15250,15250,15170,1251
|
|
20241031,091400,1755739870,15250,15150,15250,15140,2109
|
|
20241031,091300,1723742490,15150,15150,15250,15140,6088
|
|
20241031,091200,1631535060,15150,15200,15220,15140,12541
|
|
20241031,091100,1441300950,15200,15240,15250,15180,1926
|
|
20241031,091000,1412029090,15210,15220,15250,15210,1475
|
|
20241031,090900,1389569900,15220,15200,15220,15170,4823
|
|
20241031,090800,1316293740,15200,15250,15250,15200,5648
|
|
20241031,090700,1230404230,15200,15220,15250,15170,6320
|
|
20241031,090600,1134339860,15210,15220,15230,15130,11040
|
|
20241031,090500,966683250,15200,15370,15380,15200,14027
|
|
20241031,090400,752435180,15380,15460,15470,15370,8509
|
|
20241031,090300,621244150,15460,15550,15550,15430,9914
|
|
20241031,090200,467844060,15550,15520,15600,15510,4778
|
|
20241031,090100,393596400,15510,15550,15550,15450,8551
|
|
20241031,090000,261226200,15500,15680,15680,15500,16651
|