773 lines
40 KiB
CSV
773 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,215000,1556033080,18420,18420,18420,18420,784
|
|
20241031,214900,1556033080,18420,18420,18420,18420,0
|
|
20241031,214800,1556033080,18420,18420,18420,18420,0
|
|
20241031,214700,1556033080,18420,18420,18420,18420,0
|
|
20241031,214600,1556033080,18420,18420,18420,18420,0
|
|
20241031,214500,1556033080,18420,18420,18420,18420,0
|
|
20241031,214400,1556033080,18420,18420,18420,18420,0
|
|
20241031,214300,1556033080,18420,18420,18420,18420,0
|
|
20241031,214200,1556033080,18420,18420,18420,18420,0
|
|
20241031,214100,1556033080,18420,18420,18420,18420,0
|
|
20241031,214000,1556033080,18420,18420,18420,18420,0
|
|
20241031,213900,1556033080,18420,18420,18420,18420,0
|
|
20241031,213800,1556033080,18420,18420,18420,18420,0
|
|
20241031,213700,1556033080,18420,18420,18420,18420,0
|
|
20241031,213600,1556033080,18420,18420,18420,18420,0
|
|
20241031,213500,1556033080,18420,18420,18420,18420,0
|
|
20241031,213400,1556033080,18420,18420,18420,18420,0
|
|
20241031,213300,1556033080,18420,18420,18420,18420,0
|
|
20241031,213200,1556033080,18420,18420,18420,18420,0
|
|
20241031,213100,1556033080,18420,18420,18420,18420,0
|
|
20241031,213000,1556033080,18420,18420,18420,18420,0
|
|
20241031,212900,1556033080,18420,18420,18420,18420,0
|
|
20241031,212800,1556033080,18420,18420,18420,18420,0
|
|
20241031,212700,1556033080,18420,18420,18420,18420,0
|
|
20241031,212600,1556033080,18420,18420,18420,18420,0
|
|
20241031,212500,1556033080,18420,18420,18420,18420,0
|
|
20241031,212400,1556033080,18420,18420,18420,18420,0
|
|
20241031,212300,1556033080,18420,18420,18420,18420,0
|
|
20241031,212200,1556033080,18420,18420,18420,18420,0
|
|
20241031,212100,1556033080,18420,18420,18420,18420,0
|
|
20241031,212000,1556033080,18420,18420,18420,18420,784
|
|
20241031,211900,1556033080,18420,18420,18420,18420,0
|
|
20241031,211800,1556033080,18420,18420,18420,18420,0
|
|
20241031,211700,1556033080,18420,18420,18420,18420,0
|
|
20241031,211600,1556033080,18420,18420,18420,18420,0
|
|
20241031,211500,1556033080,18420,18420,18420,18420,0
|
|
20241031,211400,1556033080,18420,18420,18420,18420,0
|
|
20241031,211300,1556033080,18420,18420,18420,18420,0
|
|
20241031,211200,1556033080,18420,18420,18420,18420,0
|
|
20241031,211100,1556033080,18420,18420,18420,18420,0
|
|
20241031,211000,1556033080,18420,18420,18420,18420,0
|
|
20241031,210900,1556033080,18420,18420,18420,18420,0
|
|
20241031,210800,1556033080,18420,18420,18420,18420,0
|
|
20241031,210700,1556033080,18420,18420,18420,18420,0
|
|
20241031,210600,1556033080,18420,18420,18420,18420,0
|
|
20241031,210500,1556033080,18420,18420,18420,18420,0
|
|
20241031,210400,1556033080,18420,18420,18420,18420,0
|
|
20241031,210300,1556033080,18420,18420,18420,18420,0
|
|
20241031,210200,1556033080,18420,18420,18420,18420,0
|
|
20241031,210100,1556033080,18420,18420,18420,18420,0
|
|
20241031,210000,1556033080,18420,18420,18420,18420,0
|
|
20241031,205900,1556033080,18420,18420,18420,18420,0
|
|
20241031,205800,1556033080,18420,18420,18420,18420,0
|
|
20241031,205700,1556033080,18420,18420,18420,18420,0
|
|
20241031,205600,1556033080,18420,18420,18420,18420,0
|
|
20241031,205500,1556033080,18420,18420,18420,18420,0
|
|
20241031,205400,1556033080,18420,18420,18420,18420,0
|
|
20241031,205300,1556033080,18420,18420,18420,18420,0
|
|
20241031,205200,1556033080,18420,18420,18420,18420,0
|
|
20241031,205100,1556033080,18420,18420,18420,18420,0
|
|
20241031,205000,1556033080,18420,18420,18420,18420,784
|
|
20241031,204900,1556033080,18420,18420,18420,18420,0
|
|
20241031,204800,1556033080,18420,18420,18420,18420,0
|
|
20241031,204700,1556033080,18420,18420,18420,18420,0
|
|
20241031,204600,1556033080,18420,18420,18420,18420,0
|
|
20241031,204500,1556033080,18420,18420,18420,18420,0
|
|
20241031,204400,1556033080,18420,18420,18420,18420,0
|
|
20241031,204300,1556033080,18420,18420,18420,18420,0
|
|
20241031,204200,1556033080,18420,18420,18420,18420,0
|
|
20241031,204100,1556033080,18420,18420,18420,18420,0
|
|
20241031,204000,1556033080,18420,18420,18420,18420,0
|
|
20241031,203900,1556033080,18420,18420,18420,18420,0
|
|
20241031,203800,1556033080,18420,18420,18420,18420,0
|
|
20241031,203700,1556033080,18420,18420,18420,18420,0
|
|
20241031,203600,1556033080,18420,18420,18420,18420,0
|
|
20241031,203500,1556033080,18420,18420,18420,18420,0
|
|
20241031,203400,1556033080,18420,18420,18420,18420,0
|
|
20241031,203300,1556033080,18420,18420,18420,18420,0
|
|
20241031,203200,1556033080,18420,18420,18420,18420,0
|
|
20241031,203100,1556033080,18420,18420,18420,18420,0
|
|
20241031,203000,1556033080,18420,18420,18420,18420,0
|
|
20241031,202900,1556033080,18420,18420,18420,18420,0
|
|
20241031,202800,1556033080,18420,18420,18420,18420,0
|
|
20241031,202700,1556033080,18420,18420,18420,18420,0
|
|
20241031,202600,1556033080,18420,18420,18420,18420,0
|
|
20241031,202500,1556033080,18420,18420,18420,18420,0
|
|
20241031,202400,1556033080,18420,18420,18420,18420,0
|
|
20241031,202300,1556033080,18420,18420,18420,18420,0
|
|
20241031,202200,1556033080,18420,18420,18420,18420,0
|
|
20241031,202100,1556033080,18420,18420,18420,18420,0
|
|
20241031,202000,1556033080,18420,18420,18420,18420,784
|
|
20241031,201900,1556033080,18420,18420,18420,18420,0
|
|
20241031,201800,1556033080,18420,18420,18420,18420,0
|
|
20241031,201700,1556033080,18420,18420,18420,18420,0
|
|
20241031,201600,1556033080,18420,18420,18420,18420,0
|
|
20241031,201500,1556033080,18420,18420,18420,18420,0
|
|
20241031,201400,1556033080,18420,18420,18420,18420,0
|
|
20241031,201300,1556033080,18420,18420,18420,18420,0
|
|
20241031,201200,1556033080,18420,18420,18420,18420,0
|
|
20241031,201100,1556033080,18420,18420,18420,18420,0
|
|
20241031,201000,1556033080,18420,18420,18420,18420,0
|
|
20241031,200900,1556033080,18420,18420,18420,18420,0
|
|
20241031,200800,1556033080,18420,18420,18420,18420,0
|
|
20241031,200700,1556033080,18420,18420,18420,18420,0
|
|
20241031,200600,1556033080,18420,18420,18420,18420,0
|
|
20241031,200500,1556033080,18420,18420,18420,18420,0
|
|
20241031,200400,1556033080,18420,18420,18420,18420,0
|
|
20241031,200300,1556033080,18420,18420,18420,18420,0
|
|
20241031,200200,1556033080,18420,18420,18420,18420,0
|
|
20241031,200100,1556033080,18420,18420,18420,18420,0
|
|
20241031,200000,1556033080,18420,18420,18420,18420,0
|
|
20241031,195900,1556033080,18420,18420,18420,18420,0
|
|
20241031,195800,1556033080,18420,18420,18420,18420,0
|
|
20241031,195700,1556033080,18420,18420,18420,18420,0
|
|
20241031,195600,1556033080,18420,18420,18420,18420,0
|
|
20241031,195500,1556033080,18420,18420,18420,18420,0
|
|
20241031,195400,1556033080,18420,18420,18420,18420,0
|
|
20241031,195300,1556033080,18420,18420,18420,18420,0
|
|
20241031,195200,1556033080,18420,18420,18420,18420,0
|
|
20241031,195100,1556033080,18420,18420,18420,18420,0
|
|
20241031,195000,1556033080,18420,18420,18420,18420,784
|
|
20241031,194900,1556033080,18420,18420,18420,18420,0
|
|
20241031,194800,1556033080,18420,18420,18420,18420,0
|
|
20241031,194700,1556033080,18420,18420,18420,18420,0
|
|
20241031,194600,1556033080,18420,18420,18420,18420,0
|
|
20241031,194500,1556033080,18420,18420,18420,18420,0
|
|
20241031,194400,1556033080,18420,18420,18420,18420,0
|
|
20241031,194300,1556033080,18420,18420,18420,18420,0
|
|
20241031,194200,1556033080,18420,18420,18420,18420,0
|
|
20241031,194100,1556033080,18420,18420,18420,18420,0
|
|
20241031,194000,1556033080,18420,18420,18420,18420,0
|
|
20241031,193900,1556033080,18420,18420,18420,18420,0
|
|
20241031,193800,1556033080,18420,18420,18420,18420,0
|
|
20241031,193700,1556033080,18420,18420,18420,18420,0
|
|
20241031,193600,1556033080,18420,18420,18420,18420,0
|
|
20241031,193500,1556033080,18420,18420,18420,18420,0
|
|
20241031,193400,1556033080,18420,18420,18420,18420,0
|
|
20241031,193300,1556033080,18420,18420,18420,18420,0
|
|
20241031,193200,1556033080,18420,18420,18420,18420,0
|
|
20241031,193100,1556033080,18420,18420,18420,18420,0
|
|
20241031,193000,1556033080,18420,18420,18420,18420,0
|
|
20241031,192900,1556033080,18420,18420,18420,18420,0
|
|
20241031,192800,1556033080,18420,18420,18420,18420,0
|
|
20241031,192700,1556033080,18420,18420,18420,18420,0
|
|
20241031,192600,1556033080,18420,18420,18420,18420,0
|
|
20241031,192500,1556033080,18420,18420,18420,18420,0
|
|
20241031,192400,1556033080,18420,18420,18420,18420,0
|
|
20241031,192300,1556033080,18420,18420,18420,18420,0
|
|
20241031,192200,1556033080,18420,18420,18420,18420,0
|
|
20241031,192100,1556033080,18420,18420,18420,18420,0
|
|
20241031,192000,1556033080,18420,18420,18420,18420,784
|
|
20241031,191900,1556033080,18420,18420,18420,18420,0
|
|
20241031,191800,1556033080,18420,18420,18420,18420,0
|
|
20241031,191700,1556033080,18420,18420,18420,18420,0
|
|
20241031,191600,1556033080,18420,18420,18420,18420,0
|
|
20241031,191500,1556033080,18420,18420,18420,18420,0
|
|
20241031,191400,1556033080,18420,18420,18420,18420,0
|
|
20241031,191300,1556033080,18420,18420,18420,18420,0
|
|
20241031,191200,1556033080,18420,18420,18420,18420,0
|
|
20241031,191100,1556033080,18420,18420,18420,18420,0
|
|
20241031,191000,1556033080,18420,18420,18420,18420,0
|
|
20241031,190900,1556033080,18420,18420,18420,18420,0
|
|
20241031,190800,1556033080,18420,18420,18420,18420,0
|
|
20241031,190700,1556033080,18420,18420,18420,18420,0
|
|
20241031,190600,1556033080,18420,18420,18420,18420,0
|
|
20241031,190500,1556033080,18420,18420,18420,18420,0
|
|
20241031,190400,1556033080,18420,18420,18420,18420,0
|
|
20241031,190300,1556033080,18420,18420,18420,18420,0
|
|
20241031,190200,1556033080,18420,18420,18420,18420,0
|
|
20241031,190100,1556033080,18420,18420,18420,18420,0
|
|
20241031,190000,1556033080,18420,18420,18420,18420,0
|
|
20241031,185900,1556033080,18420,18420,18420,18420,0
|
|
20241031,185800,1556033080,18420,18420,18420,18420,0
|
|
20241031,185700,1556033080,18420,18420,18420,18420,0
|
|
20241031,185600,1556033080,18420,18420,18420,18420,0
|
|
20241031,185500,1556033080,18420,18420,18420,18420,0
|
|
20241031,185400,1556033080,18420,18420,18420,18420,0
|
|
20241031,185300,1556033080,18420,18420,18420,18420,0
|
|
20241031,185200,1556033080,18420,18420,18420,18420,0
|
|
20241031,185100,1556033080,18420,18420,18420,18420,0
|
|
20241031,185000,1556033080,18420,18420,18420,18420,784
|
|
20241031,184900,1556033080,18420,18420,18420,18420,0
|
|
20241031,184800,1556033080,18420,18420,18420,18420,0
|
|
20241031,184700,1556033080,18420,18420,18420,18420,0
|
|
20241031,184600,1556033080,18420,18420,18420,18420,0
|
|
20241031,184500,1556033080,18420,18420,18420,18420,0
|
|
20241031,184400,1556033080,18420,18420,18420,18420,0
|
|
20241031,184300,1556033080,18420,18420,18420,18420,0
|
|
20241031,184200,1556033080,18420,18420,18420,18420,0
|
|
20241031,184100,1556033080,18420,18420,18420,18420,0
|
|
20241031,184000,1556033080,18420,18420,18420,18420,0
|
|
20241031,183900,1556033080,18420,18420,18420,18420,0
|
|
20241031,183800,1556033080,18420,18420,18420,18420,0
|
|
20241031,183700,1556033080,18420,18420,18420,18420,0
|
|
20241031,183600,1556033080,18420,18420,18420,18420,0
|
|
20241031,183500,1556033080,18420,18420,18420,18420,0
|
|
20241031,183400,1556033080,18420,18420,18420,18420,0
|
|
20241031,183300,1556033080,18420,18420,18420,18420,0
|
|
20241031,183200,1556033080,18420,18420,18420,18420,0
|
|
20241031,183100,1556033080,18420,18420,18420,18420,0
|
|
20241031,183000,1556033080,18420,18420,18420,18420,0
|
|
20241031,182900,1556033080,18420,18420,18420,18420,0
|
|
20241031,182800,1556033080,18420,18420,18420,18420,0
|
|
20241031,182700,1556033080,18420,18420,18420,18420,0
|
|
20241031,182600,1556033080,18420,18420,18420,18420,0
|
|
20241031,182500,1556033080,18420,18420,18420,18420,0
|
|
20241031,182400,1556033080,18420,18420,18420,18420,0
|
|
20241031,182300,1556033080,18420,18420,18420,18420,0
|
|
20241031,182200,1556033080,18420,18420,18420,18420,0
|
|
20241031,182100,1556033080,18420,18420,18420,18420,0
|
|
20241031,182000,1556033080,18420,18420,18420,18420,784
|
|
20241031,181900,1556033080,18420,18420,18420,18420,0
|
|
20241031,181800,1556033080,18420,18420,18420,18420,0
|
|
20241031,181700,1556033080,18420,18420,18420,18420,0
|
|
20241031,181600,1556033080,18420,18420,18420,18420,0
|
|
20241031,181500,1556033080,18420,18420,18420,18420,0
|
|
20241031,181400,1556033080,18420,18420,18420,18420,0
|
|
20241031,181300,1556033080,18420,18420,18420,18420,0
|
|
20241031,181200,1556033080,18420,18420,18420,18420,0
|
|
20241031,181100,1556033080,18420,18420,18420,18420,0
|
|
20241031,181000,1556033080,18420,18420,18420,18420,0
|
|
20241031,180900,1556033080,18420,18420,18420,18420,0
|
|
20241031,180800,1556033080,18420,18420,18420,18420,0
|
|
20241031,180700,1556033080,18420,18420,18420,18420,0
|
|
20241031,180600,1556033080,18420,18420,18420,18420,0
|
|
20241031,180500,1556033080,18420,18420,18420,18420,0
|
|
20241031,180400,1556033080,18420,18420,18420,18420,0
|
|
20241031,180300,1556033080,18420,18420,18420,18420,0
|
|
20241031,180200,1556033080,18420,18420,18420,18420,0
|
|
20241031,180100,1556033080,18420,18420,18420,18420,0
|
|
20241031,180000,1556033080,18420,18420,18420,18420,0
|
|
20241031,175900,1556033080,18420,18420,18420,18420,0
|
|
20241031,175800,1556033080,18420,18420,18420,18420,0
|
|
20241031,175700,1556033080,18420,18420,18420,18420,0
|
|
20241031,175600,1556033080,18420,18420,18420,18420,0
|
|
20241031,175500,1556033080,18420,18420,18420,18420,0
|
|
20241031,175400,1556033080,18420,18420,18420,18420,0
|
|
20241031,175300,1556033080,18420,18420,18420,18420,0
|
|
20241031,175200,1556033080,18420,18420,18420,18420,0
|
|
20241031,175100,1556033080,18420,18420,18420,18420,0
|
|
20241031,175000,1556033080,18420,18420,18420,18420,784
|
|
20241031,174900,1556033080,18420,18420,18420,18420,0
|
|
20241031,174800,1556033080,18420,18420,18420,18420,0
|
|
20241031,174700,1556033080,18420,18420,18420,18420,0
|
|
20241031,174600,1556033080,18420,18420,18420,18420,0
|
|
20241031,174500,1556033080,18420,18420,18420,18420,0
|
|
20241031,174400,1556033080,18420,18420,18420,18420,0
|
|
20241031,174300,1556033080,18420,18420,18420,18420,0
|
|
20241031,174200,1556033080,18420,18420,18420,18420,0
|
|
20241031,174100,1556033080,18420,18420,18420,18420,0
|
|
20241031,174000,1556033080,18420,18420,18420,18420,0
|
|
20241031,173900,1556033080,18420,18420,18420,18420,0
|
|
20241031,173800,1556033080,18420,18420,18420,18420,0
|
|
20241031,173700,1556033080,18420,18420,18420,18420,0
|
|
20241031,173600,1556033080,18420,18420,18420,18420,0
|
|
20241031,173500,1556033080,18420,18420,18420,18420,0
|
|
20241031,173400,1556033080,18420,18420,18420,18420,0
|
|
20241031,173300,1556033080,18420,18420,18420,18420,0
|
|
20241031,173200,1556033080,18420,18420,18420,18420,0
|
|
20241031,173100,1556033080,18420,18420,18420,18420,0
|
|
20241031,173000,1556033080,18420,18420,18420,18420,0
|
|
20241031,172900,1556033080,18420,18420,18420,18420,0
|
|
20241031,172800,1556033080,18420,18420,18420,18420,0
|
|
20241031,172700,1556033080,18420,18420,18420,18420,0
|
|
20241031,172600,1556033080,18420,18420,18420,18420,0
|
|
20241031,172500,1556033080,18420,18420,18420,18420,0
|
|
20241031,172400,1556033080,18420,18420,18420,18420,0
|
|
20241031,172300,1556033080,18420,18420,18420,18420,0
|
|
20241031,172200,1556033080,18420,18420,18420,18420,0
|
|
20241031,172100,1556033080,18420,18420,18420,18420,0
|
|
20241031,172000,1556033080,18420,18420,18420,18420,784
|
|
20241031,171900,1556033080,18420,18420,18420,18420,0
|
|
20241031,171800,1556033080,18420,18420,18420,18420,0
|
|
20241031,171700,1556033080,18420,18420,18420,18420,0
|
|
20241031,171600,1556033080,18420,18420,18420,18420,0
|
|
20241031,171500,1556033080,18420,18420,18420,18420,0
|
|
20241031,171400,1556033080,18420,18420,18420,18420,0
|
|
20241031,171300,1556033080,18420,18420,18420,18420,0
|
|
20241031,171200,1556033080,18420,18420,18420,18420,0
|
|
20241031,171100,1556033080,18420,18420,18420,18420,0
|
|
20241031,171000,1556033080,18420,18420,18420,18420,0
|
|
20241031,170900,1556033080,18420,18420,18420,18420,0
|
|
20241031,170800,1556033080,18420,18420,18420,18420,0
|
|
20241031,170700,1556033080,18420,18420,18420,18420,0
|
|
20241031,170600,1556033080,18420,18420,18420,18420,0
|
|
20241031,170500,1556033080,18420,18420,18420,18420,0
|
|
20241031,170400,1556033080,18420,18420,18420,18420,0
|
|
20241031,170300,1556033080,18420,18420,18420,18420,0
|
|
20241031,170200,1556033080,18420,18420,18420,18420,0
|
|
20241031,170100,1556033080,18420,18420,18420,18420,0
|
|
20241031,170000,1556033080,18420,18420,18420,18420,0
|
|
20241031,165900,1556033080,18420,18420,18420,18420,0
|
|
20241031,165800,1556033080,18420,18420,18420,18420,0
|
|
20241031,165700,1556033080,18420,18420,18420,18420,0
|
|
20241031,165600,1556033080,18420,18420,18420,18420,0
|
|
20241031,165500,1556033080,18420,18420,18420,18420,0
|
|
20241031,165400,1556033080,18420,18420,18420,18420,0
|
|
20241031,165300,1556033080,18420,18420,18420,18420,0
|
|
20241031,165200,1556033080,18420,18420,18420,18420,0
|
|
20241031,165100,1556033080,18420,18420,18420,18420,0
|
|
20241031,165000,1556033080,18420,18420,18420,18420,784
|
|
20241031,164900,1556033080,18420,18420,18420,18420,0
|
|
20241031,164800,1556033080,18420,18420,18420,18420,0
|
|
20241031,164700,1556033080,18420,18420,18420,18420,0
|
|
20241031,164600,1556033080,18420,18420,18420,18420,0
|
|
20241031,164500,1556033080,18420,18420,18420,18420,0
|
|
20241031,164400,1556033080,18420,18420,18420,18420,0
|
|
20241031,164300,1556033080,18420,18420,18420,18420,0
|
|
20241031,164200,1556033080,18420,18420,18420,18420,0
|
|
20241031,164100,1556033080,18420,18420,18420,18420,0
|
|
20241031,164000,1556033080,18420,18420,18420,18420,0
|
|
20241031,163900,1556033080,18420,18420,18420,18420,0
|
|
20241031,163800,1556033080,18420,18420,18420,18420,0
|
|
20241031,163700,1556033080,18420,18420,18420,18420,0
|
|
20241031,163600,1556033080,18420,18420,18420,18420,0
|
|
20241031,163500,1556033080,18420,18420,18420,18420,0
|
|
20241031,163400,1556033080,18420,18420,18420,18420,0
|
|
20241031,163300,1556033080,18420,18420,18420,18420,0
|
|
20241031,163200,1556033080,18420,18420,18420,18420,0
|
|
20241031,163100,1556033080,18420,18420,18420,18420,0
|
|
20241031,163000,1556033080,18420,18420,18420,18420,0
|
|
20241031,162900,1556033080,18420,18420,18420,18420,0
|
|
20241031,162800,1556033080,18420,18420,18420,18420,0
|
|
20241031,162700,1556033080,18420,18420,18420,18420,0
|
|
20241031,162600,1556033080,18420,18420,18420,18420,0
|
|
20241031,162500,1556033080,18420,18420,18420,18420,0
|
|
20241031,162400,1556033080,18420,18420,18420,18420,0
|
|
20241031,162300,1556033080,18420,18420,18420,18420,0
|
|
20241031,162200,1556033080,18420,18420,18420,18420,0
|
|
20241031,162100,1556033080,18420,18420,18420,18420,0
|
|
20241031,162000,1556033080,18420,18420,18420,18420,784
|
|
20241031,161900,1556033080,18420,18420,18420,18420,0
|
|
20241031,161800,1556033080,18420,18420,18420,18420,0
|
|
20241031,161700,1556033080,18420,18420,18420,18420,0
|
|
20241031,161600,1556033080,18420,18420,18420,18420,0
|
|
20241031,161500,1556033080,18420,18420,18420,18420,0
|
|
20241031,161400,1556033080,18420,18420,18420,18420,0
|
|
20241031,161300,1556033080,18420,18420,18420,18420,0
|
|
20241031,161200,1556033080,18420,18420,18420,18420,0
|
|
20241031,161100,1556033080,18420,18420,18420,18420,0
|
|
20241031,161000,1556033080,18420,18420,18420,18420,0
|
|
20241031,160900,1556033080,18420,18420,18420,18420,0
|
|
20241031,160800,1556033080,18420,18420,18420,18420,0
|
|
20241031,160700,1556033080,18420,18420,18420,18420,0
|
|
20241031,160600,1556033080,18420,18420,18420,18420,0
|
|
20241031,160500,1556033080,18420,18420,18420,18420,0
|
|
20241031,160400,1556033080,18420,18420,18420,18420,0
|
|
20241031,160300,1556033080,18420,18420,18420,18420,0
|
|
20241031,160200,1556033080,18420,18420,18420,18420,0
|
|
20241031,160100,1556033080,18420,18420,18420,18420,0
|
|
20241031,160000,1556033080,18420,18420,18420,18420,0
|
|
20241031,155900,1556033080,18420,18420,18420,18420,0
|
|
20241031,155800,1556033080,18420,18420,18420,18420,0
|
|
20241031,155700,1556033080,18420,18420,18420,18420,0
|
|
20241031,155600,1556033080,18420,18420,18420,18420,0
|
|
20241031,155500,1556033080,18420,18420,18420,18420,0
|
|
20241031,155400,1556033080,18420,18420,18420,18420,0
|
|
20241031,155300,1556033080,18420,18420,18420,18420,0
|
|
20241031,155200,1556033080,18420,18420,18420,18420,0
|
|
20241031,155100,1556033080,18420,18420,18420,18420,0
|
|
20241031,155000,1556033080,18420,18420,18420,18420,784
|
|
20241031,154900,1556033080,18420,18420,18420,18420,0
|
|
20241031,154800,1556033080,18420,18420,18420,18420,0
|
|
20241031,154700,1556033080,18420,18420,18420,18420,0
|
|
20241031,154600,1556033080,18420,18420,18420,18420,0
|
|
20241031,154500,1556033080,18420,18420,18420,18420,0
|
|
20241031,154400,1556033080,18420,18420,18420,18420,0
|
|
20241031,154300,1556033080,18420,18420,18420,18420,0
|
|
20241031,154200,1556033080,18420,18420,18420,18420,0
|
|
20241031,154100,1556033080,18420,18420,18420,18420,0
|
|
20241031,154000,1556033080,18420,18420,18420,18420,0
|
|
20241031,153900,1556033080,18420,18420,18420,18420,0
|
|
20241031,153800,1556033080,18420,18420,18420,18420,0
|
|
20241031,153700,1556033080,18420,18420,18420,18420,0
|
|
20241031,153600,1556033080,18420,18420,18420,18420,0
|
|
20241031,153500,1556033080,18420,18420,18420,18420,0
|
|
20241031,153400,1556033080,18420,18420,18420,18420,0
|
|
20241031,153300,1556033080,18420,18420,18420,18420,0
|
|
20241031,153200,1556033080,18420,18420,18420,18420,0
|
|
20241031,153100,1556033080,18420,18420,18420,18420,0
|
|
20241031,153000,1556033080,18420,18420,18420,18420,784
|
|
20241031,152900,1541591800,18430,18430,18430,18430,0
|
|
20241031,152800,1541591800,18430,18430,18430,18430,0
|
|
20241031,152700,1541591800,18430,18430,18430,18430,0
|
|
20241031,152600,1541591800,18430,18430,18430,18430,0
|
|
20241031,152500,1541591800,18430,18430,18430,18430,0
|
|
20241031,152400,1541591800,18430,18430,18430,18430,0
|
|
20241031,152300,1541591800,18430,18430,18430,18430,0
|
|
20241031,152200,1541591800,18430,18430,18430,18430,0
|
|
20241031,152100,1541591800,18430,18430,18430,18430,0
|
|
20241031,152000,1541591800,18430,18430,18430,18430,0
|
|
20241031,151900,1541591800,18430,18450,18450,18430,451
|
|
20241031,151800,1533276110,18450,18470,18470,18450,642
|
|
20241031,151700,1521427990,18450,18460,18460,18450,147
|
|
20241031,151600,1518715180,18450,18450,18450,18450,0
|
|
20241031,151500,1518715180,18450,18450,18470,18450,64
|
|
20241031,151400,1517534180,18450,18450,18480,18450,23
|
|
20241031,151300,1517109800,18450,18450,18450,18450,260
|
|
20241031,151200,1512312800,18450,18450,18450,18450,300
|
|
20241031,151100,1506777800,18450,18440,18450,18430,135
|
|
20241031,151000,1504288090,18440,18440,18440,18440,74
|
|
20241031,150900,1502923530,18440,18450,18500,18440,75
|
|
20241031,150800,1501540080,18450,18450,18450,18450,27
|
|
20241031,150700,1501041930,18440,18430,18440,18430,186
|
|
20241031,150600,1497613850,18430,18430,18430,18430,118
|
|
20241031,150500,1495439110,18430,18440,18440,18420,88
|
|
20241031,150400,1493817000,18440,18450,18450,18440,89
|
|
20241031,150300,1492175050,18450,18470,18470,18450,11
|
|
20241031,150200,1491972080,18450,18510,18510,18450,966
|
|
20241031,150100,1474122050,18510,18510,18540,18510,69
|
|
20241031,150000,1472844710,18510,18510,18510,18510,53
|
|
20241031,145900,1471863680,18540,18540,18540,18540,0
|
|
20241031,145800,1471863680,18540,18510,18540,18510,15
|
|
20241031,145700,1471585610,18500,18510,18510,18500,1570
|
|
20241031,145600,1442538980,18500,18530,18530,18500,4966
|
|
20241031,145500,1350654650,18530,18530,18530,18530,0
|
|
20241031,145400,1350654650,18530,18540,18540,18530,40
|
|
20241031,145300,1349913250,18540,18540,18540,18540,4
|
|
20241031,145200,1349839090,18590,18590,18590,18590,1
|
|
20241031,145100,1349820500,18530,18530,18530,18530,242
|
|
20241031,145000,1345336240,18590,18590,18590,18590,48
|
|
20241031,144900,1344443920,18590,18540,18590,18530,22
|
|
20241031,144800,1344035920,18530,18530,18530,18530,3
|
|
20241031,144700,1343980330,18530,18580,18580,18530,7
|
|
20241031,144600,1343850470,18600,18600,18600,18600,0
|
|
20241031,144500,1343850470,18600,18590,18600,18590,63
|
|
20241031,144400,1342678720,18530,18530,18530,18530,2
|
|
20241031,144300,1342641660,18530,18530,18530,18530,0
|
|
20241031,144200,1342641660,18530,18530,18530,18530,0
|
|
20241031,144100,1342641660,18530,18590,18590,18530,251
|
|
20241031,144000,1337987880,18580,18580,18580,18580,17
|
|
20241031,143900,1337672020,18550,18550,18550,18550,0
|
|
20241031,143800,1337672020,18550,18550,18550,18550,0
|
|
20241031,143700,1337672020,18550,18550,18550,18550,1
|
|
20241031,143600,1337653470,18530,18530,18530,18530,12
|
|
20241031,143500,1337431110,18530,18530,18530,18530,48
|
|
20241031,143400,1336541670,18530,18530,18530,18530,0
|
|
20241031,143300,1336541670,18530,18530,18530,18530,0
|
|
20241031,143200,1336541670,18530,18530,18530,18530,50
|
|
20241031,143100,1335615170,18530,18530,18530,18530,8
|
|
20241031,143000,1335466930,18530,18530,18530,18530,0
|
|
20241031,142900,1335466930,18530,18540,18540,18530,27
|
|
20241031,142800,1334966590,18530,18540,18540,18530,447
|
|
20241031,142700,1326679440,18540,18540,18540,18540,175
|
|
20241031,142600,1323434940,18550,18550,18550,18550,0
|
|
20241031,142500,1323434940,18550,18560,18560,18550,10
|
|
20241031,142400,1323249390,18560,18560,18560,18560,43
|
|
20241031,142300,1322451310,18620,18620,18620,18620,0
|
|
20241031,142200,1322451310,18620,18580,18620,18570,22
|
|
20241031,142100,1322042160,18640,18640,18640,18640,0
|
|
20241031,142000,1322042160,18640,18630,18640,18630,99
|
|
20241031,141900,1320197090,18630,18630,18630,18630,100
|
|
20241031,141800,1318334090,18630,18630,18630,18620,53
|
|
20241031,141700,1317347010,18630,18620,18630,18620,58
|
|
20241031,141600,1316266560,18620,18620,18620,18620,0
|
|
20241031,141500,1316266560,18620,18620,18620,18620,44
|
|
20241031,141400,1315447280,18620,18590,18620,18590,3
|
|
20241031,141300,1315391450,18600,18580,18600,18560,84
|
|
20241031,141200,1313830210,18580,18580,18580,18580,16
|
|
20241031,141100,1313532930,18580,18580,18580,18580,1
|
|
20241031,141000,1313514350,18580,18570,18580,18570,6
|
|
20241031,140900,1313402890,18580,18580,18580,18580,0
|
|
20241031,140800,1313402890,18580,18580,18580,18580,0
|
|
20241031,140700,1313402890,18580,18560,18580,18560,32
|
|
20241031,140600,1312808650,18560,18560,18560,18560,46
|
|
20241031,140500,1311954890,18570,18600,18600,18570,82
|
|
20241031,140400,1310431470,18610,18570,18610,18570,163
|
|
20241031,140300,1307398830,18600,18600,18600,18600,0
|
|
20241031,140200,1307398830,18600,18590,18600,18590,174
|
|
20241031,140100,1304163230,18570,18570,18570,18570,60
|
|
20241031,140000,1303049030,18600,18580,18600,18580,158
|
|
20241031,135900,1300113290,18570,18580,18580,18570,19
|
|
20241031,135800,1299760440,18570,18570,18570,18570,50
|
|
20241031,135700,1298831940,18580,18580,18580,18580,0
|
|
20241031,135600,1298831940,18580,18580,18580,18580,53
|
|
20241031,135500,1297847200,18580,18580,18580,18580,0
|
|
20241031,135400,1297847200,18580,18580,18580,18580,10
|
|
20241031,135300,1297661400,18550,18570,18570,18550,48
|
|
20241031,135200,1296770850,18570,18530,18570,18530,62
|
|
20241031,135100,1295619670,18510,18510,18510,18510,0
|
|
20241031,135000,1295619670,18510,18510,18510,18510,0
|
|
20241031,134900,1295619670,18510,18510,18510,18510,270
|
|
20241031,134800,1290621970,18580,18580,18580,18580,31
|
|
20241031,134700,1290045990,18510,18560,18560,18510,600
|
|
20241031,134600,1278934600,18570,18570,18570,18570,5
|
|
20241031,134500,1278841750,18580,18580,18580,18580,135
|
|
20241031,134400,1276333450,18590,18590,18590,18590,52
|
|
20241031,134300,1275366770,18590,18590,18590,18590,1
|
|
20241031,134200,1275348180,18590,18590,18590,18590,1
|
|
20241031,134100,1275329590,18590,18590,18590,18590,1
|
|
20241031,134000,1275311000,18600,18600,18600,18600,1
|
|
20241031,133900,1275292400,18600,18600,18600,18600,0
|
|
20241031,133800,1275292400,18600,18600,18600,18600,230
|
|
20241031,133700,1271014400,18600,18610,18610,18600,45
|
|
20241031,133600,1270177150,18610,18610,18610,18610,31
|
|
20241031,133500,1269600240,18600,18600,18600,18600,50
|
|
20241031,133400,1268670240,18600,18600,18600,18600,15
|
|
20241031,133300,1268391240,18610,18610,18610,18610,0
|
|
20241031,133200,1268391240,18610,18610,18610,18610,0
|
|
20241031,133100,1268391240,18610,18600,18610,18600,43
|
|
20241031,133000,1267591100,18600,18600,18600,18600,1
|
|
20241031,132900,1267572500,18610,18610,18610,18610,0
|
|
20241031,132800,1267572500,18610,18610,18610,18610,5
|
|
20241031,132700,1267479450,18610,18610,18610,18610,2
|
|
20241031,132600,1267442230,18610,18610,18610,18610,28
|
|
20241031,132500,1266921150,18610,18550,18610,18550,98
|
|
20241031,132400,1265097650,18500,18500,18500,18500,185
|
|
20241031,132300,1261675150,18500,18550,18550,18500,133
|
|
20241031,132200,1259211330,18560,18570,18570,18560,65
|
|
20241031,132100,1258004470,18580,18580,18580,18580,0
|
|
20241031,132000,1258004470,18580,18580,18580,18580,0
|
|
20241031,131900,1258004470,18580,18580,18580,18580,0
|
|
20241031,131800,1258004470,18580,18580,18580,18580,0
|
|
20241031,131700,1258004470,18580,18580,18580,18580,0
|
|
20241031,131600,1258004470,18580,18580,18580,18580,1
|
|
20241031,131500,1257985890,18550,18550,18550,18550,5
|
|
20241031,131400,1257893140,18550,18610,18610,18550,314
|
|
20241031,131300,1252064360,18550,18550,18550,18550,48
|
|
20241031,131200,1251173960,18550,18550,18550,18550,0
|
|
20241031,131100,1251173960,18550,18560,18560,18550,95
|
|
20241031,131000,1249410990,18560,18590,18590,18560,127
|
|
20241031,130900,1247052460,18590,18590,18590,18590,0
|
|
20241031,130800,1247052460,18590,18600,18610,18590,7
|
|
20241031,130700,1246922260,18590,18580,18590,18580,167
|
|
20241031,130600,1243819390,18580,18600,18600,18580,338
|
|
20241031,130500,1237536220,18610,18630,18630,18610,361
|
|
20241031,130400,1230816790,18610,18610,18610,18610,101
|
|
20241031,130300,1228937180,18590,18590,18590,18590,0
|
|
20241031,130200,1228937180,18590,18630,18630,18590,59
|
|
20241031,130100,1227838410,18630,18630,18630,18630,41
|
|
20241031,130000,1227074580,18630,18630,18630,18630,4
|
|
20241031,125900,1227000060,18630,18620,18630,18620,2112
|
|
20241031,125800,1187659050,18620,18590,18620,18590,79
|
|
20241031,125700,1186188730,18590,18590,18590,18590,10
|
|
20241031,125600,1186002830,18610,18600,18610,18600,99
|
|
20241031,125500,1184161230,18600,18600,18600,18600,0
|
|
20241031,125400,1184161230,18600,18590,18600,18590,9
|
|
20241031,125300,1183993880,18590,18600,18600,18590,117
|
|
20241031,125200,1181817690,18600,18600,18600,18600,62
|
|
20241031,125100,1180664490,18580,18580,18580,18580,0
|
|
20241031,125000,1180664490,18580,18580,18600,18580,31
|
|
20241031,124900,1180088250,18590,18590,18590,18590,0
|
|
20241031,124800,1180088250,18590,18590,18590,18590,113
|
|
20241031,124700,1177987580,18590,18590,18590,18580,24
|
|
20241031,124600,1177541630,18590,18590,18590,18590,1
|
|
20241031,124500,1177523040,18590,18590,18590,18590,4
|
|
20241031,124400,1177448680,18600,18600,18600,18600,0
|
|
20241031,124300,1177448680,18600,18600,18600,18600,61
|
|
20241031,124200,1176314080,18610,18610,18610,18610,1
|
|
20241031,124100,1176295470,18580,18580,18590,18580,185
|
|
20241031,124000,1172858160,18570,18570,18570,18570,115
|
|
20241031,123900,1170722610,18580,18580,18580,18580,48
|
|
20241031,123800,1169830770,18580,18580,18580,18580,25
|
|
20241031,123700,1169366270,18590,18600,18600,18590,245
|
|
20241031,123600,1164809860,18630,18630,18630,18630,606
|
|
20241031,123500,1153520080,18630,18600,18630,18600,45
|
|
20241031,123400,1152681910,18600,18600,18600,18600,18
|
|
20241031,123300,1152347110,18630,18630,18630,18630,20
|
|
20241031,123200,1151974510,18630,18630,18630,18630,54
|
|
20241031,123100,1150968490,18600,18600,18600,18600,225
|
|
20241031,123000,1146783490,18600,18600,18600,18600,55
|
|
20241031,122900,1145760490,18590,18590,18590,18590,34
|
|
20241031,122800,1145128430,18600,18600,18600,18600,0
|
|
20241031,122700,1145128430,18600,18600,18600,18600,121
|
|
20241031,122600,1142877830,18650,18650,18650,18650,0
|
|
20241031,122500,1142877830,18650,18650,18650,18650,0
|
|
20241031,122400,1142877830,18650,18650,18650,18650,20
|
|
20241031,122300,1142504830,18650,18640,18650,18640,51
|
|
20241031,122200,1141553710,18600,18610,18610,18600,8
|
|
20241031,122100,1141404870,18610,18610,18630,18610,204
|
|
20241031,122000,1137608330,18640,18640,18640,18640,51
|
|
20241031,121900,1136657690,18640,18640,18640,18640,0
|
|
20241031,121800,1136657690,18640,18620,18640,18620,205
|
|
20241031,121700,1132839430,18620,18620,18620,18620,68
|
|
20241031,121600,1131573270,18610,18590,18610,18590,101
|
|
20241031,121500,1129694860,18600,18600,18600,18600,30
|
|
20241031,121400,1129136860,18570,18570,18570,18570,0
|
|
20241031,121300,1129136860,18570,18550,18590,18550,679
|
|
20241031,121200,1116523120,18550,18550,18550,18550,0
|
|
20241031,121100,1116523120,18550,18550,18550,18550,9
|
|
20241031,121000,1116356170,18550,18550,18550,18550,1
|
|
20241031,120900,1116337620,18550,18550,18550,18550,10
|
|
20241031,120800,1116152120,18550,18550,18550,18550,0
|
|
20241031,120700,1116152120,18550,18550,18550,18550,12
|
|
20241031,120600,1115929520,18560,18560,18560,18560,54
|
|
20241031,120500,1114927280,18560,18520,18560,18520,72
|
|
20241031,120400,1113593800,18460,18460,18460,18460,320
|
|
20241031,120300,1107686600,18460,18470,18470,18460,496
|
|
20241031,120200,1098527320,18470,18470,18470,18470,2
|
|
20241031,120100,1098490380,18470,18470,18470,18470,1
|
|
20241031,120000,1098471910,18520,18520,18520,18520,63
|
|
20241031,115900,1097305150,18500,18490,18500,18490,178
|
|
20241031,115800,1094013830,18470,18470,18470,18470,287
|
|
20241031,115700,1088712940,18480,18480,18480,18480,53
|
|
20241031,115600,1087733500,18480,18480,18480,18480,180
|
|
20241031,115500,1084407100,18490,18490,18490,18490,0
|
|
20241031,115400,1084407100,18490,18490,18490,18490,1
|
|
20241031,115300,1084388610,18480,18480,18480,18480,51
|
|
20241031,115200,1083446130,18490,18500,18500,18490,74
|
|
20241031,115100,1082077160,18510,18510,18510,18510,0
|
|
20241031,115000,1082077160,18510,18520,18520,18510,76
|
|
20241031,114900,1080670350,18520,18530,18530,18520,425
|
|
20241031,114800,1072798600,18540,18540,18540,18540,0
|
|
20241031,114700,1072798600,18540,18530,18540,18530,8
|
|
20241031,114600,1072650330,18530,18530,18540,18530,63
|
|
20241031,114500,1071482930,18530,18530,18530,18520,107
|
|
20241031,114400,1069500720,18540,18540,18540,18540,11
|
|
20241031,114300,1069296780,18530,18540,18540,18530,337
|
|
20241031,114200,1063048810,18540,18540,18540,18540,51
|
|
20241031,114100,1062103270,18540,18540,18540,18540,0
|
|
20241031,114000,1062103270,18540,18540,18540,18540,270
|
|
20241031,113900,1057097470,18540,18540,18540,18540,2
|
|
20241031,113800,1057060390,18530,18550,18550,18530,127
|
|
20241031,113700,1054707040,18550,18580,18580,18550,186
|
|
20241031,113600,1051255900,18580,18590,18590,18580,62
|
|
20241031,113500,1050103840,18590,18590,18590,18590,26
|
|
20241031,113400,1049620500,18580,18590,18590,18580,2
|
|
20241031,113300,1049583330,18590,18590,18590,18590,1
|
|
20241031,113200,1049564740,18590,18550,18590,18550,131
|
|
20241031,113100,1047130840,18590,18590,18590,18590,6
|
|
20241031,113000,1047019300,18590,18590,18590,18590,26
|
|
20241031,112900,1046535960,18590,18590,18590,18590,2
|
|
20241031,112800,1046498780,18580,18530,18580,18520,4
|
|
20241031,112700,1046424630,18500,18500,18500,18500,240
|
|
20241031,112600,1041984630,18500,18550,18550,18500,293
|
|
20241031,112500,1036562060,18550,18550,18550,18550,1
|
|
20241031,112400,1036543510,18550,18550,18550,18550,10
|
|
20241031,112300,1036358010,18560,18560,18560,18560,49
|
|
20241031,112200,1035448570,18550,18560,18560,18550,24
|
|
20241031,112100,1035003240,18560,18580,18580,18560,182
|
|
20241031,112000,1031623010,18590,18590,18590,18590,0
|
|
20241031,111900,1031623010,18590,18590,18590,18590,0
|
|
20241031,111800,1031623010,18590,18620,18620,18590,108
|
|
20241031,111700,1029614700,18610,18620,18620,18610,60
|
|
20241031,111600,1028497920,18620,18620,18620,18620,1
|
|
20241031,111500,1028479300,18610,18590,18610,18590,162
|
|
20241031,111400,1025465800,18600,18600,18600,18600,53
|
|
20241031,111300,1024480000,18600,18600,18600,18600,90
|
|
20241031,111200,1022806000,18600,18600,18600,18600,30
|
|
20241031,111100,1022248000,18600,18600,18600,18590,688
|
|
20241031,111000,1009451240,18600,18600,18600,18600,61
|
|
20241031,110900,1008316640,18600,18600,18600,18600,66
|
|
20241031,110800,1007089040,18590,18580,18590,18580,625
|
|
20241031,110700,995474480,18580,18580,18590,18570,477
|
|
20241031,110600,986612140,18580,18550,18580,18550,167
|
|
20241031,110500,983510150,18550,18550,18550,18550,20
|
|
20241031,110400,983139150,18460,18460,18460,18460,200
|
|
20241031,110300,979447150,18550,18550,18550,18550,714
|
|
20241031,110200,966202450,18550,18550,18550,18550,69
|
|
20241031,110100,964922500,18550,18540,18550,18540,60
|
|
20241031,110000,963809600,18540,18550,18550,18540,56
|
|
20241031,105900,962770880,18540,18540,18550,18540,80
|
|
20241031,105800,961287250,18540,18500,18550,18500,78
|
|
20241031,105700,959840610,18440,18440,18440,18440,21
|
|
20241031,105600,959453370,18400,18400,18440,18400,79
|
|
20241031,105500,957998930,18380,18380,18380,18380,0
|
|
20241031,105400,957998930,18380,18440,18440,18380,125
|
|
20241031,105300,955694110,18440,18440,18440,18440,30
|
|
20241031,105200,955140910,18440,18400,18440,18400,97
|
|
20241031,105100,953352730,18400,18390,18400,18390,134
|
|
20241031,105000,950887870,18400,18400,18400,18400,90
|
|
20241031,104900,949231870,18400,18400,18400,18400,1
|
|
20241031,104800,949213470,18400,18400,18400,18400,49
|
|
20241031,104700,948311870,18400,18390,18400,18390,77
|
|
20241031,104600,946895580,18390,18400,18400,18390,51
|
|
20241031,104500,945957220,18430,18430,18430,18430,0
|
|
20241031,104400,945957220,18430,18400,18430,18400,1035
|
|
20241031,104300,926912890,18410,18440,18440,18410,255
|
|
20241031,104200,922213580,18440,18440,18440,18430,18
|
|
20241031,104100,921881760,18440,18470,18470,18440,186
|
|
20241031,104000,918447560,18480,18480,18480,18480,335
|
|
20241031,103900,912256760,18480,18490,18490,18480,164
|
|
20241031,103800,909225730,18490,18570,18580,18480,1703
|
|
20241031,103700,877671690,18570,18500,18570,18490,1064
|
|
20241031,103600,857953090,18490,18430,18490,18430,13553
|
|
20241031,103500,607822780,18430,18420,18430,18420,210
|
|
20241031,103400,603953470,18430,18400,18430,18400,108
|
|
20241031,103300,601963130,18430,18400,18430,18400,480
|
|
20241031,103200,593117910,18400,18350,18400,18350,515
|
|
20241031,103100,583652090,18350,18330,18350,18330,21
|
|
20241031,103000,583267100,18320,18330,18330,18320,6
|
|
20241031,102900,583157150,18330,18290,18330,18290,431
|
|
20241031,102800,575272000,18280,18200,18280,18200,3791
|
|
20241031,102700,506151110,18160,18170,18170,18160,30
|
|
20241031,102600,505606300,18180,18180,18180,18180,25
|
|
20241031,102500,505151800,18140,18140,18140,18140,0
|
|
20241031,102400,505151800,18140,18140,18140,18140,101
|
|
20241031,102300,503319660,18140,18170,18170,18140,4
|
|
20241031,102200,503247070,18130,18120,18180,18120,51
|
|
20241031,102100,502322510,18130,18180,18180,18130,130
|
|
20241031,102000,499960430,18190,18190,18190,18190,51
|
|
20241031,101900,499032740,18220,18200,18220,18200,602
|
|
20241031,101800,488076240,18200,18200,18200,18200,0
|
|
20241031,101700,488076240,18200,18210,18210,18200,772
|
|
20241031,101600,474025340,18220,18220,18220,18220,10
|
|
20241031,101500,473843140,18220,18220,18220,18220,0
|
|
20241031,101400,473843140,18220,18220,18230,18220,34
|
|
20241031,101300,473223610,18210,18220,18220,18210,142
|
|
20241031,101200,470637490,18220,18220,18220,18210,257
|
|
20241031,101100,465956410,18220,18230,18230,18210,424
|
|
20241031,101000,458227520,18230,18230,18230,18230,19
|
|
20241031,100900,457881150,18210,18210,18210,18210,2
|
|
20241031,100800,457844730,18210,18210,18230,18210,56
|
|
20241031,100700,456824420,18220,18220,18230,18220,1399
|
|
20241031,100600,431334630,18220,18220,18220,18220,464
|
|
20241031,100500,422880550,18220,18200,18220,18200,257
|
|
20241031,100400,418201990,18200,18180,18200,18180,261
|
|
20241031,100300,413455920,18180,18180,18190,18180,56
|
|
20241031,100200,412437830,18180,18180,18180,18180,0
|
|
20241031,100100,412437830,18180,18180,18180,18180,16
|
|
20241031,100000,412146950,18190,18180,18190,18180,41
|
|
20241031,095900,411401560,18160,18150,18160,18150,315
|
|
20241031,095800,405681600,18150,18160,18160,18150,29
|
|
20241031,095700,405155020,18150,18150,18150,18150,0
|
|
20241031,095600,405155020,18150,18150,18150,18150,82
|
|
20241031,095500,403666720,18190,18190,18210,18190,33
|
|
20241031,095400,403066430,18190,18150,18200,18140,453
|
|
20241031,095300,394834650,18140,18140,18140,18140,0
|
|
20241031,095200,394834650,18140,18160,18160,18140,19
|
|
20241031,095100,394489870,18150,18190,18190,18150,68
|
|
20241031,095000,393255500,18150,18190,18190,18150,191
|
|
20241031,094900,389787620,18160,18140,18160,18140,108
|
|
20241031,094800,387827800,18140,18140,18140,18140,6
|
|
20241031,094700,387718960,18140,18120,18150,18110,58
|
|
20241031,094600,386668200,18150,18150,18150,18150,75
|
|
20241031,094500,385306950,18150,18100,18150,18100,1434
|
|
20241031,094400,359322170,18080,18100,18100,18080,232
|
|
20241031,094300,355123310,18100,18090,18100,18090,17
|
|
20241031,094200,354815770,18090,18090,18090,18070,84
|
|
20241031,094100,353296420,18090,18080,18090,18060,1083
|
|
20241031,094000,333727120,18080,18100,18100,18080,68
|
|
20241031,093900,332497180,18100,18100,18100,18100,27
|
|
20241031,093800,332008480,18090,18110,18110,18090,156
|
|
20241031,093700,329183510,18110,18070,18110,18070,32
|
|
20241031,093600,328604330,18050,18050,18050,18050,347
|
|
20241031,093500,322340980,18030,18040,18040,18030,86
|
|
20241031,093400,320790200,18040,18030,18040,18030,300
|
|
20241031,093300,315380200,18050,18040,18050,18040,6
|
|
20241031,093200,315271910,18030,18020,18040,18020,182
|
|
20241031,093100,311990400,18020,18020,18020,18020,855
|
|
20241031,093000,296583300,18030,18050,18050,18010,754
|
|
20241031,092900,282989610,18060,18070,18070,18060,810
|
|
20241031,092800,268360800,18060,18100,18100,18060,304
|
|
20241031,092700,262870520,18100,18070,18100,18070,443
|
|
20241031,092600,254856940,18070,18050,18070,18050,262
|
|
20241031,092500,250127700,18030,18130,18130,18030,1096
|
|
20241031,092400,230343280,18120,18070,18120,18070,196
|
|
20241031,092300,226798210,18070,18140,18140,18050,439
|
|
20241031,092200,218846580,18130,18180,18180,18130,21
|
|
20241031,092100,218465800,18130,18170,18180,18130,154
|
|
20241031,092000,215670530,18170,18170,18170,18170,6
|
|
20241031,091900,215561510,18120,18160,18180,18120,688
|
|
20241031,091800,203074070,18150,18110,18160,18110,501
|
|
20241031,091700,193999600,18220,18170,18220,18030,1158
|
|
20241031,091600,172976660,18170,18220,18230,18170,79
|
|
20241031,091500,171539760,18190,18200,18200,18170,554
|
|
20241031,091400,161463210,18190,18190,18200,18190,487
|
|
20241031,091300,152604560,18200,18270,18270,18190,1975
|
|
20241031,091200,116570550,18270,18280,18280,18270,544
|
|
20241031,091100,106630650,18290,18280,18290,18270,335
|
|
20241031,091000,100506870,18280,18290,18290,18270,86
|
|
20241031,090900,98934850,18290,18270,18290,18270,342
|
|
20241031,090800,92682060,18270,18280,18290,18270,985
|
|
20241031,090700,74685710,18290,18290,18290,18290,37
|
|
20241031,090600,74008980,18290,18330,18330,18290,56
|
|
20241031,090500,72984500,18330,18270,18330,18260,214
|
|
20241031,090400,69076470,18260,18260,18270,18260,440
|
|
20241031,090300,61040520,18260,18290,18290,18260,540
|
|
20241031,090200,51178680,18300,18320,18330,18280,980
|
|
20241031,090100,33248390,18350,18350,18350,18300,240
|
|
20241031,090000,28851340,18310,18400,18440,18310,1322
|