675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,201200,622956680,15260,15260,15260,15260,968
|
|
20241029,201100,622956680,15260,15260,15260,15260,0
|
|
20241029,201000,622956680,15260,15260,15260,15260,0
|
|
20241029,200900,622956680,15260,15260,15260,15260,0
|
|
20241029,200800,622956680,15260,15260,15260,15260,0
|
|
20241029,200700,622956680,15260,15260,15260,15260,0
|
|
20241029,200600,622956680,15260,15260,15260,15260,0
|
|
20241029,200500,622956680,15260,15260,15260,15260,0
|
|
20241029,200400,622956680,15260,15260,15260,15260,0
|
|
20241029,200300,622956680,15260,15260,15260,15260,0
|
|
20241029,200200,622956680,15260,15260,15260,15260,0
|
|
20241029,200100,622956680,15260,15260,15260,15260,0
|
|
20241029,200000,622956680,15260,15260,15260,15260,0
|
|
20241029,195900,622956680,15260,15260,15260,15260,0
|
|
20241029,195800,622956680,15260,15260,15260,15260,0
|
|
20241029,195700,622956680,15260,15260,15260,15260,0
|
|
20241029,195600,622956680,15260,15260,15260,15260,0
|
|
20241029,195500,622956680,15260,15260,15260,15260,0
|
|
20241029,195400,622956680,15260,15260,15260,15260,0
|
|
20241029,195300,622956680,15260,15260,15260,15260,0
|
|
20241029,195200,622956680,15260,15260,15260,15260,0
|
|
20241029,195100,622956680,15260,15260,15260,15260,0
|
|
20241029,195000,622956680,15260,15260,15260,15260,0
|
|
20241029,194900,622956680,15260,15260,15260,15260,0
|
|
20241029,194800,622956680,15260,15260,15260,15260,0
|
|
20241029,194700,622956680,15260,15260,15260,15260,0
|
|
20241029,194600,622956680,15260,15260,15260,15260,0
|
|
20241029,194500,622956680,15260,15260,15260,15260,0
|
|
20241029,194400,622956680,15260,15260,15260,15260,0
|
|
20241029,194300,622956680,15260,15260,15260,15260,0
|
|
20241029,194200,622956680,15260,15260,15260,15260,968
|
|
20241029,194100,622956680,15260,15260,15260,15260,0
|
|
20241029,194000,622956680,15260,15260,15260,15260,0
|
|
20241029,193900,622956680,15260,15260,15260,15260,0
|
|
20241029,193800,622956680,15260,15260,15260,15260,0
|
|
20241029,193700,622956680,15260,15260,15260,15260,0
|
|
20241029,193600,622956680,15260,15260,15260,15260,0
|
|
20241029,193500,622956680,15260,15260,15260,15260,0
|
|
20241029,193400,622956680,15260,15260,15260,15260,0
|
|
20241029,193300,622956680,15260,15260,15260,15260,0
|
|
20241029,193200,622956680,15260,15260,15260,15260,0
|
|
20241029,193100,622956680,15260,15260,15260,15260,0
|
|
20241029,193000,622956680,15260,15260,15260,15260,0
|
|
20241029,192900,622956680,15260,15260,15260,15260,0
|
|
20241029,192800,622956680,15260,15260,15260,15260,0
|
|
20241029,192700,622956680,15260,15260,15260,15260,0
|
|
20241029,192600,622956680,15260,15260,15260,15260,0
|
|
20241029,192500,622956680,15260,15260,15260,15260,0
|
|
20241029,192400,622956680,15260,15260,15260,15260,0
|
|
20241029,192300,622956680,15260,15260,15260,15260,0
|
|
20241029,192200,622956680,15260,15260,15260,15260,0
|
|
20241029,192100,622956680,15260,15260,15260,15260,0
|
|
20241029,192000,622956680,15260,15260,15260,15260,0
|
|
20241029,191900,622956680,15260,15260,15260,15260,0
|
|
20241029,191800,622956680,15260,15260,15260,15260,0
|
|
20241029,191700,622956680,15260,15260,15260,15260,0
|
|
20241029,191600,622956680,15260,15260,15260,15260,0
|
|
20241029,191500,622956680,15260,15260,15260,15260,0
|
|
20241029,191400,622956680,15260,15260,15260,15260,0
|
|
20241029,191300,622956680,15260,15260,15260,15260,0
|
|
20241029,191200,622956680,15260,15260,15260,15260,968
|
|
20241029,191100,622956680,15260,15260,15260,15260,0
|
|
20241029,191000,622956680,15260,15260,15260,15260,0
|
|
20241029,190900,622956680,15260,15260,15260,15260,0
|
|
20241029,190800,622956680,15260,15260,15260,15260,0
|
|
20241029,190700,622956680,15260,15260,15260,15260,0
|
|
20241029,190600,622956680,15260,15260,15260,15260,0
|
|
20241029,190500,622956680,15260,15260,15260,15260,0
|
|
20241029,190400,622956680,15260,15260,15260,15260,0
|
|
20241029,190300,622956680,15260,15260,15260,15260,0
|
|
20241029,190200,622956680,15260,15260,15260,15260,0
|
|
20241029,190100,622956680,15260,15260,15260,15260,0
|
|
20241029,190000,622956680,15260,15260,15260,15260,0
|
|
20241029,185900,622956680,15260,15260,15260,15260,0
|
|
20241029,185800,622956680,15260,15260,15260,15260,0
|
|
20241029,185700,622956680,15260,15260,15260,15260,0
|
|
20241029,185600,622956680,15260,15260,15260,15260,0
|
|
20241029,185500,622956680,15260,15260,15260,15260,0
|
|
20241029,185400,622956680,15260,15260,15260,15260,0
|
|
20241029,185300,622956680,15260,15260,15260,15260,0
|
|
20241029,185200,622956680,15260,15260,15260,15260,0
|
|
20241029,185100,622956680,15260,15260,15260,15260,0
|
|
20241029,185000,622956680,15260,15260,15260,15260,0
|
|
20241029,184900,622956680,15260,15260,15260,15260,0
|
|
20241029,184800,622956680,15260,15260,15260,15260,0
|
|
20241029,184700,622956680,15260,15260,15260,15260,0
|
|
20241029,184600,622956680,15260,15260,15260,15260,0
|
|
20241029,184500,622956680,15260,15260,15260,15260,0
|
|
20241029,184400,622956680,15260,15260,15260,15260,0
|
|
20241029,184300,622956680,15260,15260,15260,15260,0
|
|
20241029,184200,622956680,15260,15260,15260,15260,968
|
|
20241029,184100,622956680,15260,15260,15260,15260,0
|
|
20241029,184000,622956680,15260,15260,15260,15260,0
|
|
20241029,183900,622956680,15260,15260,15260,15260,0
|
|
20241029,183800,622956680,15260,15260,15260,15260,0
|
|
20241029,183700,622956680,15260,15260,15260,15260,0
|
|
20241029,183600,622956680,15260,15260,15260,15260,0
|
|
20241029,183500,622956680,15260,15260,15260,15260,0
|
|
20241029,183400,622956680,15260,15260,15260,15260,0
|
|
20241029,183300,622956680,15260,15260,15260,15260,0
|
|
20241029,183200,622956680,15260,15260,15260,15260,0
|
|
20241029,183100,622956680,15260,15260,15260,15260,0
|
|
20241029,183000,622956680,15260,15260,15260,15260,0
|
|
20241029,182900,622956680,15260,15260,15260,15260,0
|
|
20241029,182800,622956680,15260,15260,15260,15260,0
|
|
20241029,182700,622956680,15260,15260,15260,15260,0
|
|
20241029,182600,622956680,15260,15260,15260,15260,0
|
|
20241029,182500,622956680,15260,15260,15260,15260,0
|
|
20241029,182400,622956680,15260,15260,15260,15260,0
|
|
20241029,182300,622956680,15260,15260,15260,15260,0
|
|
20241029,182200,622956680,15260,15260,15260,15260,0
|
|
20241029,182100,622956680,15260,15260,15260,15260,0
|
|
20241029,182000,622956680,15260,15260,15260,15260,0
|
|
20241029,181900,622956680,15260,15260,15260,15260,0
|
|
20241029,181800,622956680,15260,15260,15260,15260,0
|
|
20241029,181700,622956680,15260,15260,15260,15260,0
|
|
20241029,181600,622956680,15260,15260,15260,15260,0
|
|
20241029,181500,622956680,15260,15260,15260,15260,0
|
|
20241029,181400,622956680,15260,15260,15260,15260,0
|
|
20241029,181300,622956680,15260,15260,15260,15260,0
|
|
20241029,181200,622956680,15260,15260,15260,15260,968
|
|
20241029,181100,622956680,15260,15260,15260,15260,0
|
|
20241029,181000,622956680,15260,15260,15260,15260,0
|
|
20241029,180900,622956680,15260,15260,15260,15260,0
|
|
20241029,180800,622956680,15260,15260,15260,15260,0
|
|
20241029,180700,622956680,15260,15260,15260,15260,0
|
|
20241029,180600,622956680,15260,15260,15260,15260,0
|
|
20241029,180500,622956680,15260,15260,15260,15260,0
|
|
20241029,180400,622956680,15260,15260,15260,15260,0
|
|
20241029,180300,622956680,15260,15260,15260,15260,0
|
|
20241029,180200,622956680,15260,15260,15260,15260,0
|
|
20241029,180100,622956680,15260,15260,15260,15260,0
|
|
20241029,180000,622956680,15260,15260,15260,15260,0
|
|
20241029,175900,622956680,15260,15260,15260,15260,0
|
|
20241029,175800,622956680,15260,15260,15260,15260,0
|
|
20241029,175700,622956680,15260,15260,15260,15260,0
|
|
20241029,175600,622956680,15260,15260,15260,15260,0
|
|
20241029,175500,622956680,15260,15260,15260,15260,0
|
|
20241029,175400,622956680,15260,15260,15260,15260,0
|
|
20241029,175300,622956680,15260,15260,15260,15260,0
|
|
20241029,175200,622956680,15260,15260,15260,15260,0
|
|
20241029,175100,622956680,15260,15260,15260,15260,0
|
|
20241029,175000,622956680,15260,15260,15260,15260,0
|
|
20241029,174900,622956680,15260,15260,15260,15260,0
|
|
20241029,174800,622956680,15260,15260,15260,15260,0
|
|
20241029,174700,622956680,15260,15260,15260,15260,0
|
|
20241029,174600,622956680,15260,15260,15260,15260,0
|
|
20241029,174500,622956680,15260,15260,15260,15260,0
|
|
20241029,174400,622956680,15260,15260,15260,15260,0
|
|
20241029,174300,622956680,15260,15260,15260,15260,0
|
|
20241029,174200,622956680,15260,15260,15260,15260,968
|
|
20241029,174100,622956680,15260,15260,15260,15260,0
|
|
20241029,174000,622956680,15260,15260,15260,15260,0
|
|
20241029,173900,622956680,15260,15260,15260,15260,0
|
|
20241029,173800,622956680,15260,15260,15260,15260,0
|
|
20241029,173700,622956680,15260,15260,15260,15260,0
|
|
20241029,173600,622956680,15260,15260,15260,15260,0
|
|
20241029,173500,622956680,15260,15260,15260,15260,0
|
|
20241029,173400,622956680,15260,15260,15260,15260,0
|
|
20241029,173300,622956680,15260,15260,15260,15260,0
|
|
20241029,173200,622956680,15260,15260,15260,15260,0
|
|
20241029,173100,622956680,15260,15260,15260,15260,0
|
|
20241029,173000,622956680,15260,15260,15260,15260,0
|
|
20241029,172900,622956680,15260,15260,15260,15260,0
|
|
20241029,172800,622956680,15260,15260,15260,15260,0
|
|
20241029,172700,622956680,15260,15260,15260,15260,0
|
|
20241029,172600,622956680,15260,15260,15260,15260,0
|
|
20241029,172500,622956680,15260,15260,15260,15260,0
|
|
20241029,172400,622956680,15260,15260,15260,15260,0
|
|
20241029,172300,622956680,15260,15260,15260,15260,0
|
|
20241029,172200,622956680,15260,15260,15260,15260,0
|
|
20241029,172100,622956680,15260,15260,15260,15260,0
|
|
20241029,172000,622956680,15260,15260,15260,15260,0
|
|
20241029,171900,622956680,15260,15260,15260,15260,0
|
|
20241029,171800,622956680,15260,15260,15260,15260,0
|
|
20241029,171700,622956680,15260,15260,15260,15260,0
|
|
20241029,171600,622956680,15260,15260,15260,15260,0
|
|
20241029,171500,622956680,15260,15260,15260,15260,0
|
|
20241029,171400,622956680,15260,15260,15260,15260,0
|
|
20241029,171300,622956680,15260,15260,15260,15260,0
|
|
20241029,171200,622956680,15260,15260,15260,15260,968
|
|
20241029,171100,622956680,15260,15260,15260,15260,0
|
|
20241029,171000,622956680,15260,15260,15260,15260,0
|
|
20241029,170900,622956680,15260,15260,15260,15260,0
|
|
20241029,170800,622956680,15260,15260,15260,15260,0
|
|
20241029,170700,622956680,15260,15260,15260,15260,0
|
|
20241029,170600,622956680,15260,15260,15260,15260,0
|
|
20241029,170500,622956680,15260,15260,15260,15260,0
|
|
20241029,170400,622956680,15260,15260,15260,15260,0
|
|
20241029,170300,622956680,15260,15260,15260,15260,0
|
|
20241029,170200,622956680,15260,15260,15260,15260,0
|
|
20241029,170100,622956680,15260,15260,15260,15260,0
|
|
20241029,170000,622956680,15260,15260,15260,15260,0
|
|
20241029,165900,622956680,15260,15260,15260,15260,0
|
|
20241029,165800,622956680,15260,15260,15260,15260,0
|
|
20241029,165700,622956680,15260,15260,15260,15260,0
|
|
20241029,165600,622956680,15260,15260,15260,15260,0
|
|
20241029,165500,622956680,15260,15260,15260,15260,0
|
|
20241029,165400,622956680,15260,15260,15260,15260,0
|
|
20241029,165300,622956680,15260,15260,15260,15260,0
|
|
20241029,165200,622956680,15260,15260,15260,15260,0
|
|
20241029,165100,622956680,15260,15260,15260,15260,0
|
|
20241029,165000,622956680,15260,15260,15260,15260,0
|
|
20241029,164900,622956680,15260,15260,15260,15260,0
|
|
20241029,164800,622956680,15260,15260,15260,15260,0
|
|
20241029,164700,622956680,15260,15260,15260,15260,0
|
|
20241029,164600,622956680,15260,15260,15260,15260,0
|
|
20241029,164500,622956680,15260,15260,15260,15260,0
|
|
20241029,164400,622956680,15260,15260,15260,15260,0
|
|
20241029,164300,622956680,15260,15260,15260,15260,0
|
|
20241029,164200,622956680,15260,15260,15260,15260,968
|
|
20241029,164100,622956680,15260,15260,15260,15260,0
|
|
20241029,164000,622956680,15260,15260,15260,15260,0
|
|
20241029,163900,622956680,15260,15260,15260,15260,0
|
|
20241029,163800,622956680,15260,15260,15260,15260,0
|
|
20241029,163700,622956680,15260,15260,15260,15260,0
|
|
20241029,163600,622956680,15260,15260,15260,15260,0
|
|
20241029,163500,622956680,15260,15260,15260,15260,0
|
|
20241029,163400,622956680,15260,15260,15260,15260,0
|
|
20241029,163300,622956680,15260,15260,15260,15260,0
|
|
20241029,163200,622956680,15260,15260,15260,15260,0
|
|
20241029,163100,622956680,15260,15260,15260,15260,0
|
|
20241029,163000,622956680,15260,15260,15260,15260,0
|
|
20241029,162900,622956680,15260,15260,15260,15260,0
|
|
20241029,162800,622956680,15260,15260,15260,15260,0
|
|
20241029,162700,622956680,15260,15260,15260,15260,0
|
|
20241029,162600,622956680,15260,15260,15260,15260,0
|
|
20241029,162500,622956680,15260,15260,15260,15260,0
|
|
20241029,162400,622956680,15260,15260,15260,15260,0
|
|
20241029,162300,622956680,15260,15260,15260,15260,0
|
|
20241029,162200,622956680,15260,15260,15260,15260,0
|
|
20241029,162100,622956680,15260,15260,15260,15260,0
|
|
20241029,162000,622956680,15260,15260,15260,15260,0
|
|
20241029,161900,622956680,15260,15260,15260,15260,0
|
|
20241029,161800,622956680,15260,15260,15260,15260,0
|
|
20241029,161700,622956680,15260,15260,15260,15260,0
|
|
20241029,161600,622956680,15260,15260,15260,15260,0
|
|
20241029,161500,622956680,15260,15260,15260,15260,0
|
|
20241029,161400,622956680,15260,15260,15260,15260,0
|
|
20241029,161300,622956680,15260,15260,15260,15260,0
|
|
20241029,161200,622956680,15260,15260,15260,15260,968
|
|
20241029,161100,622956680,15260,15260,15260,15260,0
|
|
20241029,161000,622956680,15260,15260,15260,15260,0
|
|
20241029,160900,622956680,15260,15260,15260,15260,0
|
|
20241029,160800,622956680,15260,15260,15260,15260,0
|
|
20241029,160700,622956680,15260,15260,15260,15260,0
|
|
20241029,160600,622956680,15260,15260,15260,15260,0
|
|
20241029,160500,622956680,15260,15260,15260,15260,0
|
|
20241029,160400,622956680,15260,15260,15260,15260,0
|
|
20241029,160300,622956680,15260,15260,15260,15260,0
|
|
20241029,160200,622956680,15260,15260,15260,15260,0
|
|
20241029,160100,622956680,15260,15260,15260,15260,0
|
|
20241029,160000,622956680,15260,15260,15260,15260,0
|
|
20241029,155900,622956680,15260,15260,15260,15260,0
|
|
20241029,155800,622956680,15260,15260,15260,15260,0
|
|
20241029,155700,622956680,15260,15260,15260,15260,0
|
|
20241029,155600,622956680,15260,15260,15260,15260,0
|
|
20241029,155500,622956680,15260,15260,15260,15260,0
|
|
20241029,155400,622956680,15260,15260,15260,15260,0
|
|
20241029,155300,622956680,15260,15260,15260,15260,0
|
|
20241029,155200,622956680,15260,15260,15260,15260,0
|
|
20241029,155100,622956680,15260,15260,15260,15260,0
|
|
20241029,155000,622956680,15260,15260,15260,15260,0
|
|
20241029,154900,622956680,15260,15260,15260,15260,0
|
|
20241029,154800,622956680,15260,15260,15260,15260,0
|
|
20241029,154700,622956680,15260,15260,15260,15260,0
|
|
20241029,154600,622956680,15260,15260,15260,15260,0
|
|
20241029,154500,622956680,15260,15260,15260,15260,0
|
|
20241029,154400,622956680,15260,15260,15260,15260,0
|
|
20241029,154300,622956680,15260,15260,15260,15260,0
|
|
20241029,154200,622956680,15260,15260,15260,15260,968
|
|
20241029,154100,622956680,15260,15260,15260,15260,0
|
|
20241029,154000,622956680,15260,15260,15260,15260,0
|
|
20241029,153900,622956680,15260,15260,15260,15260,0
|
|
20241029,153800,622956680,15260,15260,15260,15260,0
|
|
20241029,153700,622956680,15260,15260,15260,15260,0
|
|
20241029,153600,622956680,15260,15260,15260,15260,0
|
|
20241029,153500,622956680,15260,15260,15260,15260,0
|
|
20241029,153400,622956680,15260,15260,15260,15260,0
|
|
20241029,153300,622956680,15260,15260,15260,15260,0
|
|
20241029,153200,622956680,15260,15260,15260,15260,0
|
|
20241029,153100,622956680,15260,15260,15260,15260,0
|
|
20241029,153000,622956680,15260,15260,15260,15260,968
|
|
20241029,152900,608185000,15250,15250,15250,15250,0
|
|
20241029,152800,608185000,15250,15250,15250,15250,0
|
|
20241029,152700,608185000,15250,15250,15250,15250,0
|
|
20241029,152600,608185000,15250,15250,15250,15250,0
|
|
20241029,152500,608185000,15250,15250,15250,15250,0
|
|
20241029,152400,608185000,15250,15250,15250,15250,0
|
|
20241029,152300,608185000,15250,15250,15250,15250,0
|
|
20241029,152200,608185000,15250,15250,15250,15250,0
|
|
20241029,152100,608185000,15250,15250,15250,15250,0
|
|
20241029,152000,608185000,15250,15250,15250,15250,0
|
|
20241029,151900,608185000,15250,15230,15250,15230,143
|
|
20241029,151800,606005210,15250,15240,15250,15230,219
|
|
20241029,151700,602666610,15230,15230,15240,15230,34
|
|
20241029,151600,602148780,15240,15230,15240,15230,52
|
|
20241029,151500,601356720,15240,15240,15240,15240,44
|
|
20241029,151400,600686160,15240,15250,15250,15240,29
|
|
20241029,151300,600244130,15240,15230,15240,15230,420
|
|
20241029,151200,593843870,15230,15230,15230,15230,20
|
|
20241029,151100,593539270,15230,15240,15240,15230,144
|
|
20241029,151000,591344790,15240,15240,15240,15230,41
|
|
20241029,150900,590720140,15250,15240,15250,15230,36
|
|
20241029,150800,590171560,15250,15230,15250,15230,268
|
|
20241029,150700,586087260,15240,15240,15240,15230,74
|
|
20241029,150600,584959540,15240,15240,15240,15230,142
|
|
20241029,150500,582795700,15240,15250,15250,15240,159
|
|
20241029,150400,580371220,15250,15240,15250,15230,200
|
|
20241029,150300,577323920,15230,15230,15230,15230,3
|
|
20241029,150200,577278230,15230,15230,15230,15230,24
|
|
20241029,150100,576912710,15230,15230,15230,15230,43
|
|
20241029,150000,576257820,15230,15230,15230,15230,54
|
|
20241029,145900,575435400,15230,15230,15240,15230,70
|
|
20241029,145800,574368970,15240,15250,15250,15230,97
|
|
20241029,145700,572890730,15250,15240,15250,15230,56
|
|
20241029,145600,572037260,15250,15230,15250,15220,85
|
|
20241029,145500,570742720,15220,15220,15220,15220,27
|
|
20241029,145400,570331780,15230,15220,15230,15220,53
|
|
20241029,145300,569525060,15220,15230,15230,15220,75
|
|
20241029,145200,568383060,15220,15230,15230,15220,116
|
|
20241029,145100,566616650,15230,15230,15240,15230,47
|
|
20241029,145000,565900810,15230,15230,15240,15230,32
|
|
20241029,144900,565413390,15230,15230,15250,15230,57
|
|
20241029,144800,564545250,15230,15230,15230,15230,48
|
|
20241029,144700,563814210,15230,15230,15230,15230,51
|
|
20241029,144600,563037480,15230,15230,15240,15230,62
|
|
20241029,144500,562092970,15220,15220,15220,15220,60
|
|
20241029,144400,561179770,15220,15220,15220,15220,41
|
|
20241029,144300,560555750,15220,15230,15230,15220,81
|
|
20241029,144200,559322440,15230,15230,15230,15230,50
|
|
20241029,144100,558560940,15230,15230,15230,15230,47
|
|
20241029,144000,557845130,15230,15230,15230,15230,24
|
|
20241029,143900,557479610,15230,15230,15230,15220,75
|
|
20241029,143800,556337600,15220,15230,15230,15220,29
|
|
20241029,143700,555896210,15230,15220,15230,15220,60
|
|
20241029,143600,554982850,15220,15210,15220,15210,86
|
|
20241029,143500,553674090,15210,15220,15220,15210,53
|
|
20241029,143400,552867860,15220,15220,15220,15210,64
|
|
20241029,143300,551893890,15210,15220,15220,15210,51
|
|
20241029,143200,551118160,15210,15220,15220,15210,28
|
|
20241029,143100,550692270,15220,15210,15220,15210,292
|
|
20241029,143000,546248750,15210,15220,15220,15210,41
|
|
20241029,142900,545625130,15210,15210,15210,15210,43
|
|
20241029,142800,544971100,15220,15210,15220,15210,58
|
|
20241029,142700,544088910,15210,15210,15210,15210,24
|
|
20241029,142600,543723870,15210,15210,15210,15210,55
|
|
20241029,142500,542887320,15210,15220,15220,15210,34
|
|
20241029,142400,542370160,15210,15210,15210,15210,55
|
|
20241029,142300,541533610,15210,15210,15210,15210,64
|
|
20241029,142200,540560170,15210,15220,15230,15210,151
|
|
20241029,142100,538261620,15210,15210,15210,15210,49
|
|
20241029,142000,537516330,15210,15220,15220,15210,54
|
|
20241029,141900,536694650,15220,15220,15220,15210,64
|
|
20241029,141800,535720680,15210,15210,15210,15210,44
|
|
20241029,141700,535051440,15210,15210,15210,15210,42
|
|
20241029,141600,534412620,15200,15210,15210,15200,387
|
|
20241029,141500,528529570,15210,15200,15210,15200,55
|
|
20241029,141400,527693180,15200,15210,15210,15200,111
|
|
20241029,141300,526004990,15210,15220,15230,15210,54
|
|
20241029,141200,525183490,15220,15210,15220,15210,97
|
|
20241029,141100,523707660,15210,15220,15220,15210,24
|
|
20241029,141000,523342610,15210,15210,15210,15210,60
|
|
20241029,140900,522430010,15210,15210,15210,15210,52
|
|
20241029,140800,521639090,15200,15220,15220,15200,36
|
|
20241029,140700,521091870,15210,15210,15220,15210,222
|
|
20241029,140600,517715050,15210,15210,15210,15210,50
|
|
20241029,140500,516954550,15210,15210,15220,15210,47
|
|
20241029,140400,516239670,15210,15210,15220,15210,37
|
|
20241029,140300,515676800,15210,15220,15230,15210,108
|
|
20241029,140200,514033490,15220,15210,15220,15210,39
|
|
20241029,140100,513440290,15210,15210,15210,15210,52
|
|
20241029,140000,512649370,15210,15210,15220,15210,41
|
|
20241029,135900,512025710,15210,15210,15210,15210,50
|
|
20241029,135800,511265210,15220,15210,15220,15210,40
|
|
20241029,135700,510656800,15210,15210,15210,15200,71
|
|
20241029,135600,509577360,15200,15200,15210,15200,36
|
|
20241029,135500,509030150,15200,15200,15210,15200,57
|
|
20241029,135400,508163700,15200,15200,15200,15200,24
|
|
20241029,135300,507798900,15200,15200,15210,15200,121
|
|
20241029,135200,505959280,15200,15200,15200,15200,36
|
|
20241029,135100,505412080,15210,15210,15210,15210,64
|
|
20241029,135000,504438640,15210,15210,15210,15210,78
|
|
20241029,134900,503252260,15220,15230,15230,15220,25
|
|
20241029,134800,502871720,15290,15290,15290,15290,0
|
|
20241029,134700,502871720,15290,15210,15290,15210,406
|
|
20241029,134600,496677180,15210,15210,15210,15210,27
|
|
20241029,134500,496266510,15220,15220,15220,15210,144
|
|
20241029,134400,494075030,15210,15210,15220,15210,35
|
|
20241029,134300,493542540,15220,15220,15220,15220,10
|
|
20241029,134200,493390340,15210,15210,15220,15210,13
|
|
20241029,134100,493192590,15210,15210,15220,15210,268
|
|
20241029,134000,489116160,15210,15220,15220,15210,58
|
|
20241029,133900,488233520,15220,15230,15230,15220,47
|
|
20241029,133800,487517740,15230,15230,15240,15230,23
|
|
20241029,133700,487167430,15240,15220,15240,15220,75
|
|
20241029,133600,486024710,15220,15220,15220,15210,36
|
|
20241029,133500,485477120,15220,15220,15220,15210,10
|
|
20241029,133400,485324960,15210,15200,15210,15200,154
|
|
20241029,133300,482982650,15200,15210,15210,15200,19
|
|
20241029,133200,482693700,15200,15200,15200,15200,33
|
|
20241029,133100,482192100,15200,15200,15200,15200,24
|
|
20241029,133000,481827300,15200,15200,15200,15200,34
|
|
20241029,132900,481310500,15200,15200,15200,15200,20
|
|
20241029,132800,481006500,15200,15200,15210,15200,54
|
|
20241029,132700,480185690,15210,15210,15210,15200,7
|
|
20241029,132600,480079270,15210,15210,15210,15200,42
|
|
20241029,132500,479440810,15200,15200,15200,15200,33
|
|
20241029,132400,478939210,15200,15200,15200,15200,38
|
|
20241029,132300,478361610,15200,15200,15200,15200,20
|
|
20241029,132200,478057610,15200,15200,15200,15200,24
|
|
20241029,132100,477692810,15200,15210,15210,15200,18
|
|
20241029,132000,477419190,15200,15190,15200,15190,72
|
|
20241029,131900,476324990,15200,15210,15210,15200,38
|
|
20241029,131800,475747190,15200,15200,15200,15190,196
|
|
20241029,131700,472768130,15190,15190,15190,15190,20
|
|
20241029,131600,472464330,15190,15190,15190,15190,117
|
|
20241029,131500,470687100,15190,15190,15190,15190,46
|
|
20241029,131400,469988360,15180,15180,15180,15180,11
|
|
20241029,131300,469821380,15180,15190,15190,15180,47
|
|
20241029,131200,469107820,15180,15190,15190,15180,35
|
|
20241029,131100,468576490,15180,15180,15180,15180,25
|
|
20241029,131000,468196990,15180,15200,15200,15180,30
|
|
20241029,130900,467741370,15190,15190,15190,15180,115
|
|
20241029,130800,465994770,15190,15190,15190,15190,21
|
|
20241029,130700,465675780,15180,15180,15180,15180,45
|
|
20241029,130600,464992680,15180,15180,15190,15180,39
|
|
20241029,130500,464400460,15180,15180,15180,15180,28
|
|
20241029,130400,463975420,15180,15190,15190,15180,35
|
|
20241029,130300,463444110,15190,15190,15190,15190,14
|
|
20241029,130200,463231450,15190,15190,15190,15190,16
|
|
20241029,130100,462988410,15190,15180,15190,15180,183
|
|
20241029,130000,460209040,15180,15180,15180,15180,27
|
|
20241029,125900,459799180,15190,15180,15190,15180,50
|
|
20241029,125800,459040170,15180,15180,15190,15180,33
|
|
20241029,125700,458539140,15190,15180,15190,15180,33
|
|
20241029,125600,458038190,15180,15180,15180,15180,23
|
|
20241029,125500,457689050,15180,15180,15180,15180,33
|
|
20241029,125400,457188110,15180,15200,15200,15180,18
|
|
20241029,125300,456914850,15200,15180,15200,15180,65
|
|
20241029,125200,455927770,15180,15180,15180,15180,5
|
|
20241029,125100,455851870,15180,15180,15180,15180,29
|
|
20241029,125000,455411650,15180,15180,15190,15180,47
|
|
20241029,124900,454698160,15180,15190,15190,15180,13
|
|
20241029,124800,454500810,15180,15180,15190,15180,46
|
|
20241029,124700,453802440,15180,15190,15190,15180,29
|
|
20241029,124600,453362140,15190,15190,15190,15190,19
|
|
20241029,124500,453073530,15190,15190,15190,15190,32
|
|
20241029,124400,452587450,15190,15190,15200,15190,37
|
|
20241029,124300,452025410,15190,15180,15190,15180,30
|
|
20241029,124200,451569920,15180,15190,15190,15180,43
|
|
20241029,124100,450917140,15190,15180,15190,15180,19
|
|
20241029,124000,450628700,15190,15180,15190,15180,48
|
|
20241029,123900,449899940,15190,15190,15190,15180,41
|
|
20241029,123800,449277430,15190,15190,15190,15190,32
|
|
20241029,123700,448791350,15190,15190,15190,15190,22
|
|
20241029,123600,448457170,15190,15190,15190,15190,38
|
|
20241029,123500,447879950,15190,15190,15190,15190,16
|
|
20241029,123400,447636910,15190,15230,15230,15190,610
|
|
20241029,123300,438369620,15230,15230,15230,15230,1
|
|
20241029,123200,438354390,15230,15230,15230,15230,26
|
|
20241029,123100,437958410,15230,15220,15230,15220,48
|
|
20241029,123000,437227580,15220,15200,15220,15200,50
|
|
20241029,122900,436467020,15200,15220,15220,15200,32
|
|
20241029,122800,435980300,15220,15230,15230,15220,30
|
|
20241029,122700,435523450,15240,15240,15240,15240,1
|
|
20241029,122600,435508210,15230,15220,15230,15220,83
|
|
20241029,122500,434244200,15210,15210,15220,15210,56
|
|
20241029,122400,433392230,15200,15210,15210,15200,38
|
|
20241029,122300,432814540,15200,15210,15210,15200,44
|
|
20241029,122200,432145730,15200,15200,15210,15200,19
|
|
20241029,122100,431856910,15200,15200,15200,15200,41
|
|
20241029,122000,431233710,15200,15200,15200,15200,19
|
|
20241029,121900,430944910,15200,15210,15210,15200,132
|
|
20241029,121800,428937430,15210,15210,15210,15210,10
|
|
20241029,121700,428785330,15210,15220,15220,15210,29
|
|
20241029,121600,428344230,15210,15210,15210,15200,92
|
|
20241029,121500,426945200,15200,15200,15200,15200,42
|
|
20241029,121400,426306800,15210,15200,15210,15200,21
|
|
20241029,121300,425987510,15200,15200,15200,15200,40
|
|
20241029,121200,425379510,15200,15200,15200,15200,34
|
|
20241029,121100,424862710,15200,15210,15210,15200,21
|
|
20241029,121000,424543500,15200,15200,15200,15200,16
|
|
20241029,120900,424300300,15200,15190,15200,15190,97
|
|
20241029,120800,422826290,15190,15190,15190,15190,4
|
|
20241029,120700,422765530,15190,15200,15200,15190,51
|
|
20241029,120600,421990730,15200,15200,15200,15190,45
|
|
20241029,120500,421306780,15200,15200,15210,15200,47
|
|
20241029,120400,420592330,15210,15200,15210,15200,37
|
|
20241029,120300,420029790,15200,15190,15200,15190,109
|
|
20241029,120200,418373160,15190,15190,15200,15190,51
|
|
20241029,120100,417598360,15190,15190,15200,15190,43
|
|
20241029,120000,416945090,15190,15190,15200,15190,34
|
|
20241029,115900,416428530,15190,15200,15200,15190,221
|
|
20241029,115800,413069630,15200,15210,15210,15200,26
|
|
20241029,115700,412674370,15200,15200,15200,15200,20
|
|
20241029,115600,412370370,15200,15210,15210,15200,38
|
|
20241029,115500,411792750,15210,15210,15210,15210,13
|
|
20241029,115400,411595020,15210,15210,15210,15200,47
|
|
20241029,115300,410880510,15200,15200,15200,15200,24
|
|
20241029,115200,410515710,15210,15210,15210,15200,31
|
|
20241029,115100,410044400,15210,15200,15210,15200,36
|
|
20241029,115000,409497170,15200,15200,15210,15200,47
|
|
20241029,114900,408782690,15200,15200,15210,15200,47
|
|
20241029,114800,408067990,15200,15210,15210,15200,35
|
|
20241029,114700,407535810,15210,15210,15210,15210,2
|
|
20241029,114600,407505390,15200,15220,15220,15200,24
|
|
20241029,114500,407140430,15220,15210,15220,15210,24
|
|
20241029,114400,406775350,15230,15210,15230,15210,89
|
|
20241029,114300,405420260,15230,15210,15230,15210,36
|
|
20241029,114200,404872600,15210,15210,15210,15210,40
|
|
20241029,114100,404264200,15210,15220,15220,15210,14
|
|
20241029,114000,404051250,15230,15220,15230,15210,218
|
|
20241029,113900,400733370,15220,15230,15230,15220,18
|
|
20241029,113800,400459400,15220,15220,15230,15220,32
|
|
20241029,113700,399972350,15220,15220,15220,15220,59
|
|
20241029,113600,399074370,15230,15220,15230,15220,15
|
|
20241029,113500,398845970,15220,15230,15230,15220,46
|
|
20241029,113400,398145760,15220,15230,15230,15220,24
|
|
20241029,113300,397780440,15220,15230,15260,15220,30
|
|
20241029,113200,397323480,15220,15220,15220,15220,16
|
|
20241029,113100,397079960,15230,15230,15230,15220,47
|
|
20241029,113000,396364580,15230,15230,15230,15230,13
|
|
20241029,112900,396166590,15230,15220,15230,15220,586
|
|
20241029,112800,387242090,15220,15230,15230,15220,12
|
|
20241029,112700,387059430,15220,15220,15220,15220,40
|
|
20241029,112600,386450630,15230,15200,15230,15200,947
|
|
20241029,112500,372048930,15180,15190,15190,15180,86
|
|
20241029,112400,370742790,15180,15190,15200,15180,21
|
|
20241029,112300,370423950,15190,15180,15190,15180,49
|
|
20241029,112200,369680030,15180,15180,15180,15180,4
|
|
20241029,112100,369619310,15180,15180,15180,15170,82
|
|
20241029,112000,368374750,15170,15170,15170,15170,8
|
|
20241029,111900,368253390,15170,15180,15180,15170,27
|
|
20241029,111800,367843690,15180,15180,15180,15170,24
|
|
20241029,111700,367479530,15180,15190,15200,15180,30
|
|
20241029,111600,367023970,15180,15190,15200,15170,140
|
|
20241029,111500,364897430,15180,15180,15180,15180,32
|
|
20241029,111400,364411670,15180,15190,15190,15180,41
|
|
20241029,111300,363789240,15180,15180,15180,15170,29
|
|
20241029,111200,363349180,15170,15180,15180,15170,234
|
|
20241029,111100,359797380,15190,15190,15200,15190,202
|
|
20241029,111000,356728920,15190,15190,15200,15190,51
|
|
20241029,110900,355954220,15190,15190,15190,15190,17
|
|
20241029,110800,355695990,15190,15190,15190,15190,36
|
|
20241029,110700,355149150,15190,15200,15200,15190,37
|
|
20241029,110600,354587110,15200,15200,15200,15190,57
|
|
20241029,110500,353721040,15190,15200,15200,15190,36
|
|
20241029,110400,353174160,15190,15190,15200,15190,57
|
|
20241029,110300,352308280,15190,15190,15190,15190,70
|
|
20241029,110200,351244980,15200,15190,15200,15190,40
|
|
20241029,110100,350637330,15200,15190,15200,15190,41
|
|
20241029,110000,350014340,15200,15190,15200,15190,91
|
|
20241029,105900,348631220,15190,15190,15190,15190,27
|
|
20241029,105800,348221090,15190,15190,15190,15190,232
|
|
20241029,105700,344697010,15190,15200,15200,15190,46
|
|
20241029,105600,343998160,15200,15190,15210,15190,65
|
|
20241029,105500,343010420,15190,15200,15200,15190,22
|
|
20241029,105400,342676230,15190,15200,15200,15190,59
|
|
20241029,105300,341779780,15200,15210,15210,15200,1742
|
|
20241029,105200,315293550,15210,15240,15240,15210,2094
|
|
20241029,105100,283405160,15250,15250,15250,15240,55
|
|
20241029,105000,282566830,15240,15240,15240,15240,14
|
|
20241029,104900,282353470,15240,15250,15250,15240,44
|
|
20241029,104800,281682800,15250,15250,15250,15250,32
|
|
20241029,104700,281194800,15250,15270,15270,15250,36
|
|
20241029,104600,280645620,15250,15250,15250,15250,111
|
|
20241029,104500,278952870,15250,15250,15250,15240,170
|
|
20241029,104400,276360470,15250,15260,15260,15250,67
|
|
20241029,104300,275338120,15250,15250,15250,15250,35
|
|
20241029,104200,274804370,15250,15260,15260,15250,15
|
|
20241029,104100,274575540,15250,15250,15250,15250,23
|
|
20241029,104000,274224790,15250,15250,15260,15250,57
|
|
20241029,103900,273355520,15240,15250,15250,15240,12
|
|
20241029,103800,273172590,15240,15250,15250,15240,42
|
|
20241029,103700,272532250,15250,15240,15250,15240,38
|
|
20241029,103600,271952990,15240,15240,15240,15240,11
|
|
20241029,103500,271785350,15240,15250,15250,15240,8
|
|
20241029,103400,271663380,15230,15230,15230,15230,24
|
|
20241029,103300,271297860,15230,15270,15270,15230,9
|
|
20241029,103200,271160710,15240,15220,15240,15210,455
|
|
20241029,103100,264227370,15220,15220,15220,15220,7
|
|
20241029,103000,264120830,15210,15230,15230,15210,435
|
|
20241029,102900,257500260,15230,15220,15230,15220,37
|
|
20241029,102800,256937110,15220,15220,15230,15220,157
|
|
20241029,102700,254546190,15230,15250,15250,15220,1006
|
|
20241029,102600,239213910,15250,15250,15250,15250,36
|
|
20241029,102500,238664910,15250,15260,15260,15250,25
|
|
20241029,102400,238283580,15260,15250,15260,15250,383
|
|
20241029,102300,232442730,15250,15280,15280,15250,1324
|
|
20241029,102200,212233180,15270,15280,15320,15270,92
|
|
20241029,102100,210827320,15270,15280,15280,15270,39
|
|
20241029,102000,210231740,15270,15270,15270,15270,8
|
|
20241029,101900,210109580,15270,15270,15270,15270,23
|
|
20241029,101800,209758370,15280,15270,15280,15260,50
|
|
20241029,101700,208994930,15270,15260,15270,15260,256
|
|
20241029,101600,205088150,15250,15240,15250,15230,830
|
|
20241029,101500,192435880,15240,15260,15270,15230,310
|
|
20241029,101400,187708780,15270,15280,15280,15270,368
|
|
20241029,101300,182088390,15280,15330,15330,15280,749
|
|
20241029,101200,170632870,15300,15310,15320,15300,262
|
|
20241029,101100,166620220,15310,15310,15310,15310,23
|
|
20241029,101000,166268090,15320,15320,15320,15310,60
|
|
20241029,100900,165349230,15320,15320,15320,15310,10
|
|
20241029,100800,165196100,15320,15320,15320,15310,50
|
|
20241029,100700,164430340,15320,15310,15320,15310,148
|
|
20241029,100600,162164250,15320,15360,15360,15320,2052
|
|
20241029,100500,130683380,15360,15360,15370,15360,25
|
|
20241029,100400,130299360,15370,15360,15370,15360,42
|
|
20241029,100300,129654130,15390,15360,15390,15360,15
|
|
20241029,100200,129423490,15360,15360,15360,15360,23
|
|
20241029,100100,129070210,15390,15360,15390,15360,8
|
|
20241029,100000,128947300,15360,15370,15370,15360,34
|
|
20241029,095900,128424960,15360,15350,15360,15350,42
|
|
20241029,095800,127780000,15360,15360,15360,15360,22
|
|
20241029,095700,127442080,15360,15360,15360,15360,3
|
|
20241029,095600,127396000,15360,15360,15390,15350,787
|
|
20241029,095500,115307690,15360,15380,15390,15360,671
|
|
20241029,095400,104991880,15370,15390,15390,15370,330
|
|
20241029,095300,99917630,15420,15420,15420,15420,8
|
|
20241029,095200,99794270,15390,15430,15430,15390,17
|
|
20241029,095100,99532600,15380,15380,15380,15380,17
|
|
20241029,095000,99271140,15380,15400,15400,15380,668
|
|
20241029,094900,88989980,15400,15410,15410,15400,24
|
|
20241029,094800,88620300,15410,15410,15410,15410,202
|
|
20241029,094700,85507480,15430,15430,15430,15430,0
|
|
20241029,094600,85507480,15430,15430,15430,15430,12
|
|
20241029,094500,85322320,15430,15430,15430,15430,17
|
|
20241029,094400,85060010,15440,15440,15440,15440,1
|
|
20241029,094300,85044570,15440,15440,15440,15440,8
|
|
20241029,094200,84921050,15430,15430,15430,15430,50
|
|
20241029,094100,84149550,15440,15440,15440,15440,0
|
|
20241029,094000,84149550,15440,15430,15440,15430,4
|
|
20241029,093900,84087800,15440,15440,15440,15440,0
|
|
20241029,093800,84087800,15440,15440,15440,15440,9
|
|
20241029,093700,83948840,15440,15440,15440,15440,0
|
|
20241029,093600,83948840,15440,15440,15440,15440,1
|
|
20241029,093500,83933400,15440,15440,15440,15440,2
|
|
20241029,093400,83902520,15440,15440,15440,15430,18
|
|
20241029,093300,83624670,15430,15430,15430,15430,50
|
|
20241029,093200,82853170,15440,15440,15440,15440,5
|
|
20241029,093100,82775970,15440,15430,15440,15430,157
|
|
20241029,093000,80353260,15430,15420,15430,15370,172
|
|
20241029,092900,77703690,15420,15420,15420,15420,9
|
|
20241029,092800,77564910,15380,15380,15380,15380,0
|
|
20241029,092700,77564910,15380,15380,15380,15380,214
|
|
20241029,092600,74273590,15380,15380,15380,15380,0
|
|
20241029,092500,74273590,15380,15380,15380,15380,0
|
|
20241029,092400,74273590,15380,15380,15380,15380,192
|
|
20241029,092300,71320630,15350,15370,15380,15350,145
|
|
20241029,092200,69092260,15370,15390,15390,15370,91
|
|
20241029,092100,67692920,15390,15390,15390,15390,7
|
|
20241029,092000,67585190,15390,15400,15400,15390,15
|
|
20241029,091900,67354290,15400,15410,15410,15390,36
|
|
20241029,091800,66800060,15400,15410,15410,15400,830
|
|
20241029,091700,54018050,15410,15410,15410,15410,264
|
|
20241029,091600,49949810,15420,15430,15430,15420,167
|
|
20241029,091500,47374570,15430,15430,15430,15430,30
|
|
20241029,091400,46911670,15430,15440,15440,15420,105
|
|
20241029,091300,45291840,15440,15440,15440,15440,2
|
|
20241029,091200,45260960,15450,15450,15450,15450,100
|
|
20241029,091100,43715960,15450,15450,15450,15450,0
|
|
20241029,091000,43715960,15450,15450,15450,15450,1
|
|
20241029,090900,43700510,15470,15430,15470,15410,263
|
|
20241029,090800,39644570,15430,15430,15430,15430,300
|
|
20241029,090700,35015570,15430,15450,15450,15420,1082
|
|
20241029,090600,18325070,15450,15490,15490,15450,27
|
|
20241029,090500,17907670,15510,15600,15600,15450,1022
|
|
20241029,090400,2083530,15540,15550,15600,15540,10
|
|
20241029,090300,1928050,15530,15530,15530,15530,0
|
|
20241029,090200,1928050,15530,15530,15530,15530,1
|
|
20241029,090100,1912520,15530,15530,15530,15530,0
|
|
20241029,090000,1912520,15530,15550,15550,15530,123
|