600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,185700,379874060,10230,10230,10230,10230,289
|
|
20241030,185600,379874060,10230,10230,10230,10230,0
|
|
20241030,185500,379874060,10230,10230,10230,10230,0
|
|
20241030,185400,379874060,10230,10230,10230,10230,0
|
|
20241030,185300,379874060,10230,10230,10230,10230,0
|
|
20241030,185200,379874060,10230,10230,10230,10230,0
|
|
20241030,185100,379874060,10230,10230,10230,10230,0
|
|
20241030,185000,379874060,10230,10230,10230,10230,0
|
|
20241030,184900,379874060,10230,10230,10230,10230,0
|
|
20241030,184800,379874060,10230,10230,10230,10230,0
|
|
20241030,184700,379874060,10230,10230,10230,10230,0
|
|
20241030,184600,379874060,10230,10230,10230,10230,0
|
|
20241030,184500,379874060,10230,10230,10230,10230,0
|
|
20241030,184400,379874060,10230,10230,10230,10230,0
|
|
20241030,184300,379874060,10230,10230,10230,10230,0
|
|
20241030,184200,379874060,10230,10230,10230,10230,0
|
|
20241030,184100,379874060,10230,10230,10230,10230,0
|
|
20241030,184000,379874060,10230,10230,10230,10230,0
|
|
20241030,183900,379874060,10230,10230,10230,10230,0
|
|
20241030,183800,379874060,10230,10230,10230,10230,0
|
|
20241030,183700,379874060,10230,10230,10230,10230,0
|
|
20241030,183600,379874060,10230,10230,10230,10230,0
|
|
20241030,183500,379874060,10230,10230,10230,10230,0
|
|
20241030,183400,379874060,10230,10230,10230,10230,0
|
|
20241030,183300,379874060,10230,10230,10230,10230,0
|
|
20241030,183200,379874060,10230,10230,10230,10230,0
|
|
20241030,183100,379874060,10230,10230,10230,10230,0
|
|
20241030,183000,379874060,10230,10230,10230,10230,0
|
|
20241030,182900,379874060,10230,10230,10230,10230,0
|
|
20241030,182800,379874060,10230,10230,10230,10230,0
|
|
20241030,182700,379874060,10230,10230,10230,10230,289
|
|
20241030,182600,379874060,10230,10230,10230,10230,0
|
|
20241030,182500,379874060,10230,10230,10230,10230,0
|
|
20241030,182400,379874060,10230,10230,10230,10230,0
|
|
20241030,182300,379874060,10230,10230,10230,10230,0
|
|
20241030,182200,379874060,10230,10230,10230,10230,0
|
|
20241030,182100,379874060,10230,10230,10230,10230,0
|
|
20241030,182000,379874060,10230,10230,10230,10230,0
|
|
20241030,181900,379874060,10230,10230,10230,10230,0
|
|
20241030,181800,379874060,10230,10230,10230,10230,0
|
|
20241030,181700,379874060,10230,10230,10230,10230,0
|
|
20241030,181600,379874060,10230,10230,10230,10230,0
|
|
20241030,181500,379874060,10230,10230,10230,10230,0
|
|
20241030,181400,379874060,10230,10230,10230,10230,0
|
|
20241030,181300,379874060,10230,10230,10230,10230,0
|
|
20241030,181200,379874060,10230,10230,10230,10230,0
|
|
20241030,181100,379874060,10230,10230,10230,10230,0
|
|
20241030,181000,379874060,10230,10230,10230,10230,0
|
|
20241030,180900,379874060,10230,10230,10230,10230,0
|
|
20241030,180800,379874060,10230,10230,10230,10230,0
|
|
20241030,180700,379874060,10230,10230,10230,10230,0
|
|
20241030,180600,379874060,10230,10230,10230,10230,0
|
|
20241030,180500,379874060,10230,10230,10230,10230,0
|
|
20241030,180400,379874060,10230,10230,10230,10230,0
|
|
20241030,180300,379874060,10230,10230,10230,10230,0
|
|
20241030,180200,379874060,10230,10230,10230,10230,0
|
|
20241030,180100,379874060,10230,10230,10230,10230,0
|
|
20241030,180000,379874060,10230,10230,10230,10230,0
|
|
20241030,175900,379874060,10230,10230,10230,10230,0
|
|
20241030,175800,379874060,10230,10230,10230,10230,0
|
|
20241030,175700,379874060,10230,10230,10230,10230,289
|
|
20241030,175600,379874060,10230,10230,10230,10230,0
|
|
20241030,175500,379874060,10230,10230,10230,10230,0
|
|
20241030,175400,379874060,10230,10230,10230,10230,0
|
|
20241030,175300,379874060,10230,10230,10230,10230,0
|
|
20241030,175200,379874060,10230,10230,10230,10230,0
|
|
20241030,175100,379874060,10230,10230,10230,10230,0
|
|
20241030,175000,379874060,10230,10230,10230,10230,0
|
|
20241030,174900,379874060,10230,10230,10230,10230,0
|
|
20241030,174800,379874060,10230,10230,10230,10230,0
|
|
20241030,174700,379874060,10230,10230,10230,10230,0
|
|
20241030,174600,379874060,10230,10230,10230,10230,0
|
|
20241030,174500,379874060,10230,10230,10230,10230,0
|
|
20241030,174400,379874060,10230,10230,10230,10230,0
|
|
20241030,174300,379874060,10230,10230,10230,10230,0
|
|
20241030,174200,379874060,10230,10230,10230,10230,0
|
|
20241030,174100,379874060,10230,10230,10230,10230,0
|
|
20241030,174000,379874060,10230,10230,10230,10230,0
|
|
20241030,173900,379874060,10230,10230,10230,10230,0
|
|
20241030,173800,379874060,10230,10230,10230,10230,0
|
|
20241030,173700,379874060,10230,10230,10230,10230,0
|
|
20241030,173600,379874060,10230,10230,10230,10230,0
|
|
20241030,173500,379874060,10230,10230,10230,10230,0
|
|
20241030,173400,379874060,10230,10230,10230,10230,0
|
|
20241030,173300,379874060,10230,10230,10230,10230,0
|
|
20241030,173200,379874060,10230,10230,10230,10230,0
|
|
20241030,173100,379874060,10230,10230,10230,10230,0
|
|
20241030,173000,379874060,10230,10230,10230,10230,0
|
|
20241030,172900,379874060,10230,10230,10230,10230,0
|
|
20241030,172800,379874060,10230,10230,10230,10230,0
|
|
20241030,172700,379874060,10230,10230,10230,10230,289
|
|
20241030,172600,379874060,10230,10230,10230,10230,0
|
|
20241030,172500,379874060,10230,10230,10230,10230,0
|
|
20241030,172400,379874060,10230,10230,10230,10230,0
|
|
20241030,172300,379874060,10230,10230,10230,10230,0
|
|
20241030,172200,379874060,10230,10230,10230,10230,0
|
|
20241030,172100,379874060,10230,10230,10230,10230,0
|
|
20241030,172000,379874060,10230,10230,10230,10230,0
|
|
20241030,171900,379874060,10230,10230,10230,10230,0
|
|
20241030,171800,379874060,10230,10230,10230,10230,0
|
|
20241030,171700,379874060,10230,10230,10230,10230,0
|
|
20241030,171600,379874060,10230,10230,10230,10230,0
|
|
20241030,171500,379874060,10230,10230,10230,10230,0
|
|
20241030,171400,379874060,10230,10230,10230,10230,0
|
|
20241030,171300,379874060,10230,10230,10230,10230,0
|
|
20241030,171200,379874060,10230,10230,10230,10230,0
|
|
20241030,171100,379874060,10230,10230,10230,10230,0
|
|
20241030,171000,379874060,10230,10230,10230,10230,0
|
|
20241030,170900,379874060,10230,10230,10230,10230,0
|
|
20241030,170800,379874060,10230,10230,10230,10230,0
|
|
20241030,170700,379874060,10230,10230,10230,10230,0
|
|
20241030,170600,379874060,10230,10230,10230,10230,0
|
|
20241030,170500,379874060,10230,10230,10230,10230,0
|
|
20241030,170400,379874060,10230,10230,10230,10230,0
|
|
20241030,170300,379874060,10230,10230,10230,10230,0
|
|
20241030,170200,379874060,10230,10230,10230,10230,0
|
|
20241030,170100,379874060,10230,10230,10230,10230,0
|
|
20241030,170000,379874060,10230,10230,10230,10230,0
|
|
20241030,165900,379874060,10230,10230,10230,10230,0
|
|
20241030,165800,379874060,10230,10230,10230,10230,0
|
|
20241030,165700,379874060,10230,10230,10230,10230,289
|
|
20241030,165600,379874060,10230,10230,10230,10230,0
|
|
20241030,165500,379874060,10230,10230,10230,10230,0
|
|
20241030,165400,379874060,10230,10230,10230,10230,0
|
|
20241030,165300,379874060,10230,10230,10230,10230,0
|
|
20241030,165200,379874060,10230,10230,10230,10230,0
|
|
20241030,165100,379874060,10230,10230,10230,10230,0
|
|
20241030,165000,379874060,10230,10230,10230,10230,0
|
|
20241030,164900,379874060,10230,10230,10230,10230,0
|
|
20241030,164800,379874060,10230,10230,10230,10230,0
|
|
20241030,164700,379874060,10230,10230,10230,10230,0
|
|
20241030,164600,379874060,10230,10230,10230,10230,0
|
|
20241030,164500,379874060,10230,10230,10230,10230,0
|
|
20241030,164400,379874060,10230,10230,10230,10230,0
|
|
20241030,164300,379874060,10230,10230,10230,10230,0
|
|
20241030,164200,379874060,10230,10230,10230,10230,0
|
|
20241030,164100,379874060,10230,10230,10230,10230,0
|
|
20241030,164000,379874060,10230,10230,10230,10230,0
|
|
20241030,163900,379874060,10230,10230,10230,10230,0
|
|
20241030,163800,379874060,10230,10230,10230,10230,0
|
|
20241030,163700,379874060,10230,10230,10230,10230,0
|
|
20241030,163600,379874060,10230,10230,10230,10230,0
|
|
20241030,163500,379874060,10230,10230,10230,10230,0
|
|
20241030,163400,379874060,10230,10230,10230,10230,0
|
|
20241030,163300,379874060,10230,10230,10230,10230,0
|
|
20241030,163200,379874060,10230,10230,10230,10230,0
|
|
20241030,163100,379874060,10230,10230,10230,10230,0
|
|
20241030,163000,379874060,10230,10230,10230,10230,0
|
|
20241030,162900,379874060,10230,10230,10230,10230,0
|
|
20241030,162800,379874060,10230,10230,10230,10230,0
|
|
20241030,162700,379874060,10230,10230,10230,10230,289
|
|
20241030,162600,379874060,10230,10230,10230,10230,0
|
|
20241030,162500,379874060,10230,10230,10230,10230,0
|
|
20241030,162400,379874060,10230,10230,10230,10230,0
|
|
20241030,162300,379874060,10230,10230,10230,10230,0
|
|
20241030,162200,379874060,10230,10230,10230,10230,0
|
|
20241030,162100,379874060,10230,10230,10230,10230,0
|
|
20241030,162000,379874060,10230,10230,10230,10230,0
|
|
20241030,161900,379874060,10230,10230,10230,10230,0
|
|
20241030,161800,379874060,10230,10230,10230,10230,0
|
|
20241030,161700,379874060,10230,10230,10230,10230,0
|
|
20241030,161600,379874060,10230,10230,10230,10230,0
|
|
20241030,161500,379874060,10230,10230,10230,10230,0
|
|
20241030,161400,379874060,10230,10230,10230,10230,0
|
|
20241030,161300,379874060,10230,10230,10230,10230,0
|
|
20241030,161200,379874060,10230,10230,10230,10230,0
|
|
20241030,161100,379874060,10230,10230,10230,10230,0
|
|
20241030,161000,379874060,10230,10230,10230,10230,0
|
|
20241030,160900,379874060,10230,10230,10230,10230,0
|
|
20241030,160800,379874060,10230,10230,10230,10230,0
|
|
20241030,160700,379874060,10230,10230,10230,10230,0
|
|
20241030,160600,379874060,10230,10230,10230,10230,0
|
|
20241030,160500,379874060,10230,10230,10230,10230,0
|
|
20241030,160400,379874060,10230,10230,10230,10230,0
|
|
20241030,160300,379874060,10230,10230,10230,10230,0
|
|
20241030,160200,379874060,10230,10230,10230,10230,0
|
|
20241030,160100,379874060,10230,10230,10230,10230,0
|
|
20241030,160000,379874060,10230,10230,10230,10230,0
|
|
20241030,155900,379874060,10230,10230,10230,10230,0
|
|
20241030,155800,379874060,10230,10230,10230,10230,0
|
|
20241030,155700,379874060,10230,10230,10230,10230,289
|
|
20241030,155600,379874060,10230,10230,10230,10230,0
|
|
20241030,155500,379874060,10230,10230,10230,10230,0
|
|
20241030,155400,379874060,10230,10230,10230,10230,0
|
|
20241030,155300,379874060,10230,10230,10230,10230,0
|
|
20241030,155200,379874060,10230,10230,10230,10230,0
|
|
20241030,155100,379874060,10230,10230,10230,10230,0
|
|
20241030,155000,379874060,10230,10230,10230,10230,0
|
|
20241030,154900,379874060,10230,10230,10230,10230,0
|
|
20241030,154800,379874060,10230,10230,10230,10230,0
|
|
20241030,154700,379874060,10230,10230,10230,10230,0
|
|
20241030,154600,379874060,10230,10230,10230,10230,0
|
|
20241030,154500,379874060,10230,10230,10230,10230,0
|
|
20241030,154400,379874060,10230,10230,10230,10230,0
|
|
20241030,154300,379874060,10230,10230,10230,10230,0
|
|
20241030,154200,379874060,10230,10230,10230,10230,0
|
|
20241030,154100,379874060,10230,10230,10230,10230,0
|
|
20241030,154000,379874060,10230,10230,10230,10230,0
|
|
20241030,153900,379874060,10230,10230,10230,10230,0
|
|
20241030,153800,379874060,10230,10230,10230,10230,0
|
|
20241030,153700,379874060,10230,10230,10230,10230,0
|
|
20241030,153600,379874060,10230,10230,10230,10230,0
|
|
20241030,153500,379874060,10230,10230,10230,10230,0
|
|
20241030,153400,379874060,10230,10230,10230,10230,0
|
|
20241030,153300,379874060,10230,10230,10230,10230,0
|
|
20241030,153200,379874060,10230,10230,10230,10230,0
|
|
20241030,153100,379874060,10230,10230,10230,10230,0
|
|
20241030,153000,379874060,10230,10230,10230,10230,289
|
|
20241030,152900,376917590,10230,10230,10230,10230,0
|
|
20241030,152800,376917590,10230,10230,10230,10230,0
|
|
20241030,152700,376917590,10230,10230,10230,10230,0
|
|
20241030,152600,376917590,10230,10230,10230,10230,0
|
|
20241030,152500,376917590,10230,10230,10230,10230,0
|
|
20241030,152400,376917590,10230,10230,10230,10230,0
|
|
20241030,152300,376917590,10230,10230,10230,10230,0
|
|
20241030,152200,376917590,10230,10230,10230,10230,0
|
|
20241030,152100,376917590,10230,10230,10230,10230,0
|
|
20241030,152000,376917590,10230,10230,10230,10230,0
|
|
20241030,151900,376917590,10230,10240,10240,10210,206
|
|
20241030,151800,374809730,10240,10230,10240,10210,733
|
|
20241030,151700,367309910,10230,10210,10230,10200,1021
|
|
20241030,151600,356877220,10200,10210,10210,10200,202
|
|
20241030,151500,354816760,10210,10210,10210,10210,0
|
|
20241030,151400,354816760,10210,10200,10210,10200,204
|
|
20241030,151300,352735770,10200,10200,10200,10200,0
|
|
20241030,151200,352735770,10200,10200,10200,10180,12
|
|
20241030,151100,352613390,10180,10200,10200,10180,715
|
|
20241030,151000,345328640,10190,10180,10190,10180,114
|
|
20241030,150900,344167170,10210,10200,10210,10200,492
|
|
20241030,150800,339148670,10200,10180,10210,10180,49
|
|
20241030,150700,338649250,10210,10180,10210,10180,24
|
|
20241030,150600,338404870,10210,10180,10210,10180,24
|
|
20241030,150500,338160400,10210,10210,10210,10180,122
|
|
20241030,150400,336918380,10180,10180,10180,10180,30
|
|
20241030,150300,336612980,10210,10170,10210,10170,17
|
|
20241030,150200,336439970,10160,10160,10220,10160,32
|
|
20241030,150100,336114490,10160,10160,10160,10160,40
|
|
20241030,150000,335708090,10230,10230,10230,10200,128
|
|
20241030,145900,334401650,10200,10190,10200,10190,1050
|
|
20241030,145800,323702030,10190,10190,10190,10190,2
|
|
20241030,145700,323681650,10190,10190,10190,10190,0
|
|
20241030,145600,323681650,10190,10190,10190,10190,0
|
|
20241030,145500,323681650,10190,10190,10190,10190,10
|
|
20241030,145400,323579750,10190,10190,10190,10190,0
|
|
20241030,145300,323579750,10190,10190,10190,10190,10
|
|
20241030,145200,323477850,10190,10180,10190,10180,14
|
|
20241030,145100,323335230,10190,10150,10190,10150,14
|
|
20241030,145000,323193010,10150,10190,10190,10150,39
|
|
20241030,144900,322796900,10170,10170,10170,10170,11
|
|
20241030,144800,322685030,10180,10180,10180,10180,0
|
|
20241030,144700,322685030,10180,10180,10180,10180,3
|
|
20241030,144600,322654490,10170,10170,10170,10170,0
|
|
20241030,144500,322654490,10170,10170,10170,10170,12
|
|
20241030,144400,322532450,10190,10190,10190,10190,0
|
|
20241030,144300,322532450,10190,10190,10190,10190,0
|
|
20241030,144200,322532450,10190,10190,10190,10190,0
|
|
20241030,144100,322532450,10190,10190,10190,10190,50
|
|
20241030,144000,322022950,10190,10190,10190,10190,0
|
|
20241030,143900,322022950,10190,10190,10190,10190,0
|
|
20241030,143800,322022950,10190,10190,10190,10190,0
|
|
20241030,143700,322022950,10190,10190,10190,10190,1
|
|
20241030,143600,322012760,10190,10190,10190,10190,160
|
|
20241030,143500,320382360,10180,10170,10180,10170,166
|
|
20241030,143400,318693140,10170,10140,10180,10140,39
|
|
20241030,143300,318296680,10140,10180,10180,10140,102
|
|
20241030,143200,317261840,10160,10160,10160,10160,36
|
|
20241030,143100,316896080,10180,10180,10180,10180,0
|
|
20241030,143000,316896080,10180,10180,10180,10180,1
|
|
20241030,142900,316885900,10180,10180,10180,10180,0
|
|
20241030,142800,316885900,10180,10180,10180,10180,0
|
|
20241030,142700,316885900,10180,10180,10180,10180,45
|
|
20241030,142600,316427800,10180,10180,10180,10180,106
|
|
20241030,142500,315348720,10190,10180,10190,10180,2
|
|
20241030,142400,315328350,10160,10180,10190,10160,60
|
|
20241030,142300,314718470,10180,10190,10190,10180,100
|
|
20241030,142200,313700460,10190,10180,10190,10180,223
|
|
20241030,142100,311428120,10190,10160,10190,10160,248
|
|
20241030,142000,308901220,10190,10160,10190,10160,200
|
|
20241030,141900,306867010,10130,10130,10130,10130,0
|
|
20241030,141800,306867010,10130,10130,10130,10130,171
|
|
20241030,141700,305134780,10130,10120,10130,10120,135
|
|
20241030,141600,303767800,10120,10130,10130,10120,10
|
|
20241030,141500,303666570,10130,10130,10130,10130,1
|
|
20241030,141400,303656440,10160,10160,10160,10160,0
|
|
20241030,141300,303656440,10160,10160,10160,10160,0
|
|
20241030,141200,303656440,10160,10160,10160,10160,0
|
|
20241030,141100,303656440,10160,10150,10160,10150,5
|
|
20241030,141000,303605660,10160,10130,10160,10120,162
|
|
20241030,140900,301962930,10140,10150,10150,10130,3966
|
|
20241030,140800,261753520,10150,10150,10150,10150,169
|
|
20241030,140700,260038170,10170,10170,10170,10170,55
|
|
20241030,140600,259478820,10170,10150,10170,10150,67
|
|
20241030,140500,258797770,10150,10150,10150,10150,14
|
|
20241030,140400,258655670,10150,10150,10150,10150,13
|
|
20241030,140300,258523720,10150,10150,10150,10150,18
|
|
20241030,140200,258341020,10150,10170,10170,10150,1325
|
|
20241030,140100,244888270,10150,10150,10150,10150,17
|
|
20241030,140000,244715720,10150,10150,10150,10150,26
|
|
20241030,135900,244451820,10150,10150,10150,10150,20
|
|
20241030,135800,244248820,10150,10150,10150,10150,1
|
|
20241030,135700,244238670,10190,10150,10190,10150,39
|
|
20241030,135600,243842080,10150,10150,10150,10150,25
|
|
20241030,135500,243588330,10150,10150,10150,10150,18
|
|
20241030,135400,243405630,10190,10170,10190,10170,20
|
|
20241030,135300,243202130,10190,10170,10190,10150,33
|
|
20241030,135200,242866400,10200,10150,10200,10150,24
|
|
20241030,135100,242622690,10200,10170,10200,10170,92
|
|
20241030,135000,241686870,10170,10150,10170,10150,22
|
|
20241030,134900,241463470,10200,10200,10200,10200,0
|
|
20241030,134800,241463470,10200,10160,10200,10160,12
|
|
20241030,134700,241341270,10200,10160,10200,10160,2
|
|
20241030,134600,241320910,10200,10200,10200,10200,0
|
|
20241030,134500,241320910,10200,10160,10200,10140,212
|
|
20241030,134400,239165000,10160,10140,10160,10140,11
|
|
20241030,134300,239053440,10140,10140,10140,10140,21
|
|
20241030,134200,238840500,10140,10140,10140,10140,13
|
|
20241030,134100,238708680,10160,10140,10160,10140,21
|
|
20241030,134000,238495580,10160,10150,10160,10150,63
|
|
20241030,133900,237856080,10160,10160,10160,10160,0
|
|
20241030,133800,237856080,10160,10160,10160,10160,0
|
|
20241030,133700,237856080,10160,10160,10160,10160,0
|
|
20241030,133600,237856080,10160,10160,10160,10160,10
|
|
20241030,133500,237754480,10150,10150,10150,10150,0
|
|
20241030,133400,237754480,10150,10160,10160,10150,56
|
|
20241030,133300,237185580,10160,10160,10160,10160,26
|
|
20241030,133200,236921420,10160,10150,10160,10150,290
|
|
20241030,133100,233977880,10160,10160,10160,10160,0
|
|
20241030,133000,233977880,10160,10160,10160,10160,0
|
|
20241030,132900,233977880,10160,10160,10160,10160,0
|
|
20241030,132800,233977880,10160,10160,10160,10160,0
|
|
20241030,132700,233977880,10160,10160,10160,10160,0
|
|
20241030,132600,233977880,10160,10160,10160,10160,4
|
|
20241030,132500,233937240,10160,10160,10160,10160,0
|
|
20241030,132400,233937240,10160,10140,10160,10140,67
|
|
20241030,132300,233257510,10160,10160,10160,10160,0
|
|
20241030,132200,233257510,10160,10160,10160,10160,1
|
|
20241030,132100,233247350,10160,10160,10160,10160,1
|
|
20241030,132000,233237190,10150,10150,10150,10150,34
|
|
20241030,131900,232892090,10140,10140,10140,10140,0
|
|
20241030,131800,232892090,10140,10140,10140,10140,0
|
|
20241030,131700,232892090,10140,10140,10140,10140,19
|
|
20241030,131600,232699430,10160,10140,10160,10140,13
|
|
20241030,131500,232567590,10140,10140,10140,10140,53
|
|
20241030,131400,232030170,10140,10140,10140,10140,13
|
|
20241030,131300,231898350,10140,10140,10140,10140,6
|
|
20241030,131200,231837510,10140,10140,10140,10140,13
|
|
20241030,131100,231705690,10140,10140,10140,10140,13
|
|
20241030,131000,231573870,10140,10140,10140,10140,11
|
|
20241030,130900,231462330,10140,10140,10140,10140,9
|
|
20241030,130800,231371070,10140,10140,10140,10140,39
|
|
20241030,130700,230975610,10150,10150,10150,10150,100
|
|
20241030,130600,229960610,10150,10150,10150,10150,0
|
|
20241030,130500,229960610,10150,10150,10150,10150,0
|
|
20241030,130400,229960610,10150,10150,10150,10150,200
|
|
20241030,130300,227930610,10140,10140,10140,10140,0
|
|
20241030,130200,227930610,10140,10140,10140,10140,376
|
|
20241030,130100,224117970,10150,10150,10150,10150,13
|
|
20241030,130000,223986020,10160,10160,10160,10160,0
|
|
20241030,125900,223986020,10160,10160,10160,10160,0
|
|
20241030,125800,223986020,10160,10160,10160,10160,0
|
|
20241030,125700,223986020,10160,10140,10160,10140,134
|
|
20241030,125600,222625260,10140,10140,10140,10140,0
|
|
20241030,125500,222625260,10140,10140,10140,10140,0
|
|
20241030,125400,222625260,10140,10140,10140,10140,0
|
|
20241030,125300,222625260,10140,10140,10140,10140,0
|
|
20241030,125200,222625260,10140,10140,10140,10140,0
|
|
20241030,125100,222625260,10140,10140,10140,10140,0
|
|
20241030,125000,222625260,10140,10140,10140,10140,0
|
|
20241030,124900,222625260,10140,10140,10140,10140,0
|
|
20241030,124800,222625260,10140,10140,10140,10140,50
|
|
20241030,124700,222118260,10150,10150,10150,10150,232
|
|
20241030,124600,219763460,10150,10150,10150,10140,584
|
|
20241030,124500,213836200,10140,10160,10160,10140,351
|
|
20241030,124400,210273570,10150,10150,10150,10150,0
|
|
20241030,124300,210273570,10150,10150,10150,10150,0
|
|
20241030,124200,210273570,10150,10150,10150,10150,0
|
|
20241030,124100,210273570,10150,10170,10170,10150,3042
|
|
20241030,124000,179366360,10180,10180,10180,10180,0
|
|
20241030,123900,179366360,10180,10180,10180,10180,0
|
|
20241030,123800,179366360,10180,10180,10180,10180,0
|
|
20241030,123700,179366360,10180,10180,10180,10180,0
|
|
20241030,123600,179366360,10180,10180,10180,10180,25
|
|
20241030,123500,179111860,10200,10200,10200,10200,0
|
|
20241030,123400,179111860,10200,10200,10200,10200,0
|
|
20241030,123300,179111860,10200,10210,10210,10200,2
|
|
20241030,123200,179091450,10210,10190,10210,10190,72
|
|
20241030,123100,178357480,10180,10180,10180,10180,1
|
|
20241030,123000,178347300,10180,10180,10180,10180,36
|
|
20241030,122900,177980820,10180,10180,10180,10180,150
|
|
20241030,122800,176453820,10190,10190,10190,10190,0
|
|
20241030,122700,176453820,10190,10190,10190,10190,1
|
|
20241030,122600,176443630,10190,10190,10190,10190,0
|
|
20241030,122500,176443630,10190,10190,10190,10190,0
|
|
20241030,122400,176443630,10190,10190,10190,10190,0
|
|
20241030,122300,176443630,10190,10190,10190,10190,0
|
|
20241030,122200,176443630,10190,10190,10190,10190,0
|
|
20241030,122100,176443630,10190,10190,10190,10190,24
|
|
20241030,122000,176199070,10190,10190,10190,10190,54
|
|
20241030,121900,175648810,10210,10210,10210,10210,0
|
|
20241030,121800,175648810,10210,10210,10210,10210,0
|
|
20241030,121700,175648810,10210,10210,10210,10210,0
|
|
20241030,121600,175648810,10210,10210,10210,10210,0
|
|
20241030,121500,175648810,10210,10210,10210,10210,0
|
|
20241030,121400,175648810,10210,10210,10210,10210,0
|
|
20241030,121300,175648810,10210,10210,10210,10210,0
|
|
20241030,121200,175648810,10210,10190,10210,10190,198
|
|
20241030,121100,173629220,10200,10200,10200,10200,0
|
|
20241030,121000,173629220,10200,10200,10200,10200,0
|
|
20241030,120900,173629220,10200,10190,10200,10190,4
|
|
20241030,120800,173588440,10180,10180,10180,10180,96
|
|
20241030,120700,172611160,10250,10200,10250,10200,34
|
|
20241030,120600,172262710,10260,10260,10260,10260,0
|
|
20241030,120500,172262710,10260,10260,10260,10260,0
|
|
20241030,120400,172262710,10260,10200,10260,10200,40
|
|
20241030,120300,171853390,10230,10220,10230,10220,41
|
|
20241030,120200,171433970,10230,10230,10230,10230,0
|
|
20241030,120100,171433970,10230,10220,10230,10220,4
|
|
20241030,120000,171393080,10200,10200,10200,10200,0
|
|
20241030,115900,171393080,10200,10200,10200,10200,0
|
|
20241030,115800,171393080,10200,10200,10200,10200,0
|
|
20241030,115700,171393080,10200,10200,10200,10200,3
|
|
20241030,115600,171362480,10260,10200,10260,10200,205
|
|
20241030,115500,169269560,10210,10180,10210,10180,94
|
|
20241030,115400,168310490,10240,10190,10240,10180,35
|
|
20241030,115300,167953040,10180,10190,10260,10180,44
|
|
20241030,115200,167503790,10170,10170,10170,10170,13
|
|
20241030,115100,167371580,10210,10190,10210,10190,85
|
|
20241030,115000,166504580,10200,10180,10200,10160,250
|
|
20241030,114900,163962210,10180,10180,10180,10180,18
|
|
20241030,114800,163778970,10180,10180,10180,10180,25
|
|
20241030,114700,163524470,10180,10180,10180,10180,37
|
|
20241030,114600,163147810,10180,10180,10180,10180,11
|
|
20241030,114500,163035830,10180,10190,10190,10180,16
|
|
20241030,114400,162872880,10190,10190,10190,10190,30
|
|
20241030,114300,162567180,10190,10190,10190,10190,15
|
|
20241030,114200,162414330,10190,10190,10190,10190,0
|
|
20241030,114100,162414330,10190,10190,10190,10190,0
|
|
20241030,114000,162414330,10190,10180,10220,10180,115
|
|
20241030,113900,161243550,10220,10220,10220,10220,0
|
|
20241030,113800,161243550,10220,10180,10220,10180,2
|
|
20241030,113700,161223150,10180,10180,10180,10180,113
|
|
20241030,113600,160072810,10220,10200,10220,10170,2737
|
|
20241030,113500,132157110,10200,10200,10200,10200,65
|
|
20241030,113400,131494110,10220,10220,10220,10220,0
|
|
20241030,113300,131494110,10220,10220,10220,10220,60
|
|
20241030,113200,130880910,10220,10230,10230,10220,7
|
|
20241030,113100,130809320,10230,10220,10250,10220,17
|
|
20241030,113000,130635430,10250,10200,10250,10200,301
|
|
20241030,112900,127558720,10200,10210,10220,10200,27
|
|
20241030,112800,127283240,10210,10240,10240,10210,298
|
|
20241030,112700,124240560,10250,10240,10250,10240,4
|
|
20241030,112600,124199570,10230,10230,10250,10230,45
|
|
20241030,112500,123738810,10250,10250,10250,10250,0
|
|
20241030,112400,123738810,10250,10230,10250,10230,25
|
|
20241030,112300,123482790,10250,10250,10250,10250,0
|
|
20241030,112200,123482790,10250,10250,10250,10250,0
|
|
20241030,112100,123482790,10250,10230,10250,10230,5
|
|
20241030,112000,123431570,10210,10210,10210,10210,1
|
|
20241030,111900,123421360,10250,10230,10250,10230,10
|
|
20241030,111800,123318880,10250,10230,10250,10230,15
|
|
20241030,111700,123165210,10250,10200,10250,10200,426
|
|
20241030,111600,118817550,10200,10200,10200,10200,344
|
|
20241030,111500,115308750,10200,10200,10200,10200,100
|
|
20241030,111400,114288750,10200,10200,10200,10200,0
|
|
20241030,111300,114288750,10200,10200,10200,10200,0
|
|
20241030,111200,114288750,10200,10200,10200,10200,10
|
|
20241030,111100,114186750,10200,10200,10200,10200,0
|
|
20241030,111000,114186750,10200,10190,10200,10190,419
|
|
20241030,110900,109916690,10190,10190,10190,10190,25
|
|
20241030,110800,109661940,10200,10190,10200,10180,21
|
|
20241030,110700,109447940,10190,10190,10190,10190,2
|
|
20241030,110600,109427560,10200,10190,10200,10190,96
|
|
20241030,110500,108449260,10190,10190,10190,10190,200
|
|
20241030,110400,106411260,10190,10190,10190,10190,3
|
|
20241030,110300,106380690,10180,10180,10180,10180,103
|
|
20241030,110200,105332150,10200,10180,10200,10180,30
|
|
20241030,110100,105026550,10170,10170,10170,10170,0
|
|
20241030,110000,105026550,10170,10170,10170,10170,439
|
|
20241030,105900,100561920,10200,10170,10200,10170,91
|
|
20241030,105800,99636270,10150,10150,10150,10150,0
|
|
20241030,105700,99636270,10150,10150,10150,10150,0
|
|
20241030,105600,99636270,10150,10150,10200,10150,12
|
|
20241030,105500,99514330,10160,10160,10160,10160,9
|
|
20241030,105400,99422890,10160,10160,10160,10160,7
|
|
20241030,105300,99351770,10160,10160,10160,10160,14
|
|
20241030,105200,99209530,10160,10160,10160,10160,10
|
|
20241030,105100,99107930,10160,10160,10160,10160,8
|
|
20241030,105000,99026650,10200,10180,10200,10180,101
|
|
20241030,104900,97998400,10160,10150,10180,10150,31
|
|
20241030,104800,97683510,10150,10170,10180,10150,59
|
|
20241030,104700,97084370,10150,10160,10160,10150,1195
|
|
20241030,104600,84943290,10180,10160,10180,10160,88
|
|
20241030,104500,84048550,10170,10170,10170,10170,452
|
|
20241030,104400,79451710,10210,10210,10210,10210,0
|
|
20241030,104300,79451710,10210,10210,10210,10210,0
|
|
20241030,104200,79451710,10210,10210,10210,10210,0
|
|
20241030,104100,79451710,10210,10210,10210,10210,0
|
|
20241030,104000,79451710,10210,10210,10210,10210,0
|
|
20241030,103900,79451710,10210,10210,10210,10210,0
|
|
20241030,103800,79451710,10210,10210,10210,10210,0
|
|
20241030,103700,79451710,10210,10210,10210,10210,0
|
|
20241030,103600,79451710,10210,10190,10210,10190,64
|
|
20241030,103500,78799410,10190,10170,10190,10170,79
|
|
20241030,103400,77995360,10160,10170,10170,10160,21
|
|
20241030,103300,77781840,10170,10170,10170,10170,334
|
|
20241030,103200,74385060,10190,10190,10190,10190,0
|
|
20241030,103100,74385060,10190,10190,10190,10190,0
|
|
20241030,103000,74385060,10190,10190,10190,10190,0
|
|
20241030,102900,74385060,10190,10190,10190,10190,5
|
|
20241030,102800,74334110,10160,10170,10170,10160,873
|
|
20241030,102700,65458370,10200,10200,10200,10200,0
|
|
20241030,102600,65458370,10200,10200,10200,10200,0
|
|
20241030,102500,65458370,10200,10190,10200,10190,2
|
|
20241030,102400,65437980,10190,10190,10190,10190,100
|
|
20241030,102300,64418980,10190,10190,10190,10190,2
|
|
20241030,102200,64398600,10170,10170,10170,10170,500
|
|
20241030,102100,59313600,10180,10180,10180,10180,10
|
|
20241030,102000,59211800,10190,10190,10190,10190,0
|
|
20241030,101900,59211800,10190,10190,10190,10190,0
|
|
20241030,101800,59211800,10190,10190,10190,10190,1
|
|
20241030,101700,59201610,10210,10190,10210,10190,30
|
|
20241030,101600,58895830,10170,10170,10170,10170,0
|
|
20241030,101500,58895830,10170,10170,10170,10170,0
|
|
20241030,101400,58895830,10170,10180,10190,10170,75
|
|
20241030,101300,58132090,10190,10190,10190,10190,0
|
|
20241030,101200,58132090,10190,10190,10190,10190,0
|
|
20241030,101100,58132090,10190,10190,10190,10190,100
|
|
20241030,101000,57113090,10190,10190,10190,10190,0
|
|
20241030,100900,57113090,10190,10190,10190,10190,0
|
|
20241030,100800,57113090,10190,10190,10190,10190,0
|
|
20241030,100700,57113090,10190,10190,10190,10190,1
|
|
20241030,100600,57102900,10170,10190,10200,10170,9
|
|
20241030,100500,57011160,10170,10190,10210,10170,16
|
|
20241030,100400,56848260,10210,10190,10210,10190,155
|
|
20241030,100300,55268430,10190,10160,10190,10160,619
|
|
20241030,100200,48978790,10190,10170,10190,10170,71
|
|
20241030,100100,48256670,10190,10190,10190,10190,0
|
|
20241030,100000,48256670,10190,10190,10190,10190,0
|
|
20241030,095900,48256670,10190,10190,10190,10190,0
|
|
20241030,095800,48256670,10190,10180,10190,10180,222
|
|
20241030,095700,45996690,10220,10220,10220,10220,0
|
|
20241030,095600,45996690,10220,10220,10220,10220,0
|
|
20241030,095500,45996690,10220,10220,10220,10220,0
|
|
20241030,095400,45996690,10220,10200,10220,10200,3
|
|
20241030,095300,45966050,10210,10200,10210,10200,272
|
|
20241030,095200,43188980,10210,10200,10210,10200,26
|
|
20241030,095100,42923550,10210,10200,10210,10200,5
|
|
20241030,095000,42872510,10240,10190,10240,10190,3
|
|
20241030,094900,42841840,10240,10240,10240,10240,0
|
|
20241030,094800,42841840,10240,10190,10240,10190,2
|
|
20241030,094700,42821410,10170,10170,10170,10170,0
|
|
20241030,094600,42821410,10170,10170,10170,10170,0
|
|
20241030,094500,42821410,10170,10190,10240,10170,190
|
|
20241030,094400,40885080,10210,10190,10210,10190,69
|
|
20241030,094300,40181890,10210,10210,10210,10210,1
|
|
20241030,094200,40171680,10210,10210,10220,10210,6
|
|
20241030,094100,40110410,10210,10210,10210,10210,1
|
|
20241030,094000,40100200,10230,10210,10230,10190,199
|
|
20241030,093900,38072190,10190,10190,10190,10190,1
|
|
20241030,093800,38062000,10240,10240,10240,10240,0
|
|
20241030,093700,38062000,10240,10240,10240,10240,0
|
|
20241030,093600,38062000,10240,10190,10240,10190,3
|
|
20241030,093500,38031330,10240,10240,10240,10240,0
|
|
20241030,093400,38031330,10240,10240,10240,10240,0
|
|
20241030,093300,38031330,10240,10240,10240,10240,0
|
|
20241030,093200,38031330,10240,10190,10240,10190,2
|
|
20241030,093100,38010900,10230,10190,10240,10190,14
|
|
20241030,093000,37867700,10180,10180,10250,10180,426
|
|
20241030,092900,33530740,10250,10180,10250,10180,5
|
|
20241030,092800,33479630,10160,10180,10250,10160,331
|
|
20241030,092700,30116180,10180,10180,10180,10180,8
|
|
20241030,092600,30034740,10180,10240,10240,10180,23
|
|
20241030,092500,29799400,10240,10240,10240,10240,30
|
|
20241030,092400,29492200,10240,10250,10250,10240,19
|
|
20241030,092300,29297630,10160,10180,10180,10160,102
|
|
20241030,092200,28260710,10170,10180,10180,10170,51
|
|
20241030,092100,27742030,10170,10220,10260,10170,351
|
|
20241030,092000,24152970,10160,10220,10220,10160,123
|
|
20241030,091900,22897890,10220,10160,10220,10150,71
|
|
20241030,091800,22176890,10240,10160,10240,10160,445
|
|
20241030,091700,17654890,10160,10240,10240,10160,4
|
|
20241030,091600,17614010,10160,10240,10240,10160,2
|
|
20241030,091500,17593610,10160,10160,10160,10160,0
|
|
20241030,091400,17593610,10160,10240,10240,10160,2
|
|
20241030,091300,17573210,10160,10160,10240,10160,7
|
|
20241030,091200,17501850,10240,10240,10240,10160,475
|
|
20241030,091100,12673940,10240,10240,10240,10170,35
|
|
20241030,091000,12317220,10240,10170,10240,10160,57
|
|
20241030,090900,11737960,10240,10160,10240,10160,361
|
|
20241030,090800,8070020,10260,10260,10260,10260,50
|
|
20241030,090700,7557020,10200,10270,10270,10200,214
|
|
20241030,090600,5374010,10280,10280,10280,10280,0
|
|
20241030,090500,5374010,10280,10280,10280,10280,0
|
|
20241030,090400,5374010,10280,10280,10280,10280,0
|
|
20241030,090300,5374010,10280,10280,10280,10280,0
|
|
20241030,090200,5374010,10280,10280,10280,10280,1
|
|
20241030,090100,5363730,10220,10220,10220,10220,0
|
|
20241030,090000,5363730,10220,10280,10280,10220,523
|