679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,201600,949305540,15090,15090,15090,15090,1788
|
|
20241030,201500,949305540,15090,15090,15090,15090,0
|
|
20241030,201400,949305540,15090,15090,15090,15090,0
|
|
20241030,201300,949305540,15090,15090,15090,15090,0
|
|
20241030,201200,949305540,15090,15090,15090,15090,0
|
|
20241030,201100,949305540,15090,15090,15090,15090,0
|
|
20241030,201000,949305540,15090,15090,15090,15090,0
|
|
20241030,200900,949305540,15090,15090,15090,15090,0
|
|
20241030,200800,949305540,15090,15090,15090,15090,0
|
|
20241030,200700,949305540,15090,15090,15090,15090,0
|
|
20241030,200600,949305540,15090,15090,15090,15090,0
|
|
20241030,200500,949305540,15090,15090,15090,15090,0
|
|
20241030,200400,949305540,15090,15090,15090,15090,0
|
|
20241030,200300,949305540,15090,15090,15090,15090,0
|
|
20241030,200200,949305540,15090,15090,15090,15090,0
|
|
20241030,200100,949305540,15090,15090,15090,15090,0
|
|
20241030,200000,949305540,15090,15090,15090,15090,0
|
|
20241030,195900,949305540,15090,15090,15090,15090,0
|
|
20241030,195800,949305540,15090,15090,15090,15090,0
|
|
20241030,195700,949305540,15090,15090,15090,15090,0
|
|
20241030,195600,949305540,15090,15090,15090,15090,0
|
|
20241030,195500,949305540,15090,15090,15090,15090,0
|
|
20241030,195400,949305540,15090,15090,15090,15090,0
|
|
20241030,195300,949305540,15090,15090,15090,15090,0
|
|
20241030,195200,949305540,15090,15090,15090,15090,0
|
|
20241030,195100,949305540,15090,15090,15090,15090,0
|
|
20241030,195000,949305540,15090,15090,15090,15090,0
|
|
20241030,194900,949305540,15090,15090,15090,15090,0
|
|
20241030,194800,949305540,15090,15090,15090,15090,0
|
|
20241030,194700,949305540,15090,15090,15090,15090,0
|
|
20241030,194600,949305540,15090,15090,15090,15090,1788
|
|
20241030,194500,949305540,15090,15090,15090,15090,0
|
|
20241030,194400,949305540,15090,15090,15090,15090,0
|
|
20241030,194300,949305540,15090,15090,15090,15090,0
|
|
20241030,194200,949305540,15090,15090,15090,15090,0
|
|
20241030,194100,949305540,15090,15090,15090,15090,0
|
|
20241030,194000,949305540,15090,15090,15090,15090,0
|
|
20241030,193900,949305540,15090,15090,15090,15090,0
|
|
20241030,193800,949305540,15090,15090,15090,15090,0
|
|
20241030,193700,949305540,15090,15090,15090,15090,0
|
|
20241030,193600,949305540,15090,15090,15090,15090,0
|
|
20241030,193500,949305540,15090,15090,15090,15090,0
|
|
20241030,193400,949305540,15090,15090,15090,15090,0
|
|
20241030,193300,949305540,15090,15090,15090,15090,0
|
|
20241030,193200,949305540,15090,15090,15090,15090,0
|
|
20241030,193100,949305540,15090,15090,15090,15090,0
|
|
20241030,193000,949305540,15090,15090,15090,15090,0
|
|
20241030,192900,949305540,15090,15090,15090,15090,0
|
|
20241030,192800,949305540,15090,15090,15090,15090,0
|
|
20241030,192700,949305540,15090,15090,15090,15090,0
|
|
20241030,192600,949305540,15090,15090,15090,15090,0
|
|
20241030,192500,949305540,15090,15090,15090,15090,0
|
|
20241030,192400,949305540,15090,15090,15090,15090,0
|
|
20241030,192300,949305540,15090,15090,15090,15090,0
|
|
20241030,192200,949305540,15090,15090,15090,15090,0
|
|
20241030,192100,949305540,15090,15090,15090,15090,0
|
|
20241030,192000,949305540,15090,15090,15090,15090,0
|
|
20241030,191900,949305540,15090,15090,15090,15090,0
|
|
20241030,191800,949305540,15090,15090,15090,15090,0
|
|
20241030,191700,949305540,15090,15090,15090,15090,0
|
|
20241030,191600,949305540,15090,15090,15090,15090,1788
|
|
20241030,191500,949305540,15090,15090,15090,15090,0
|
|
20241030,191400,949305540,15090,15090,15090,15090,0
|
|
20241030,191300,949305540,15090,15090,15090,15090,0
|
|
20241030,191200,949305540,15090,15090,15090,15090,0
|
|
20241030,191100,949305540,15090,15090,15090,15090,0
|
|
20241030,191000,949305540,15090,15090,15090,15090,0
|
|
20241030,190900,949305540,15090,15090,15090,15090,0
|
|
20241030,190800,949305540,15090,15090,15090,15090,0
|
|
20241030,190700,949305540,15090,15090,15090,15090,0
|
|
20241030,190600,949305540,15090,15090,15090,15090,0
|
|
20241030,190500,949305540,15090,15090,15090,15090,0
|
|
20241030,190400,949305540,15090,15090,15090,15090,0
|
|
20241030,190300,949305540,15090,15090,15090,15090,0
|
|
20241030,190200,949305540,15090,15090,15090,15090,0
|
|
20241030,190100,949305540,15090,15090,15090,15090,0
|
|
20241030,190000,949305540,15090,15090,15090,15090,0
|
|
20241030,185900,949305540,15090,15090,15090,15090,0
|
|
20241030,185800,949305540,15090,15090,15090,15090,0
|
|
20241030,185700,949305540,15090,15090,15090,15090,0
|
|
20241030,185600,949305540,15090,15090,15090,15090,0
|
|
20241030,185500,949305540,15090,15090,15090,15090,0
|
|
20241030,185400,949305540,15090,15090,15090,15090,0
|
|
20241030,185300,949305540,15090,15090,15090,15090,0
|
|
20241030,185200,949305540,15090,15090,15090,15090,0
|
|
20241030,185100,949305540,15090,15090,15090,15090,0
|
|
20241030,185000,949305540,15090,15090,15090,15090,0
|
|
20241030,184900,949305540,15090,15090,15090,15090,0
|
|
20241030,184800,949305540,15090,15090,15090,15090,0
|
|
20241030,184700,949305540,15090,15090,15090,15090,0
|
|
20241030,184600,949305540,15090,15090,15090,15090,1788
|
|
20241030,184500,949305540,15090,15090,15090,15090,0
|
|
20241030,184400,949305540,15090,15090,15090,15090,0
|
|
20241030,184300,949305540,15090,15090,15090,15090,0
|
|
20241030,184200,949305540,15090,15090,15090,15090,0
|
|
20241030,184100,949305540,15090,15090,15090,15090,0
|
|
20241030,184000,949305540,15090,15090,15090,15090,0
|
|
20241030,183900,949305540,15090,15090,15090,15090,0
|
|
20241030,183800,949305540,15090,15090,15090,15090,0
|
|
20241030,183700,949305540,15090,15090,15090,15090,0
|
|
20241030,183600,949305540,15090,15090,15090,15090,0
|
|
20241030,183500,949305540,15090,15090,15090,15090,0
|
|
20241030,183400,949305540,15090,15090,15090,15090,0
|
|
20241030,183300,949305540,15090,15090,15090,15090,0
|
|
20241030,183200,949305540,15090,15090,15090,15090,0
|
|
20241030,183100,949305540,15090,15090,15090,15090,0
|
|
20241030,183000,949305540,15090,15090,15090,15090,0
|
|
20241030,182900,949305540,15090,15090,15090,15090,0
|
|
20241030,182800,949305540,15090,15090,15090,15090,0
|
|
20241030,182700,949305540,15090,15090,15090,15090,0
|
|
20241030,182600,949305540,15090,15090,15090,15090,0
|
|
20241030,182500,949305540,15090,15090,15090,15090,0
|
|
20241030,182400,949305540,15090,15090,15090,15090,0
|
|
20241030,182300,949305540,15090,15090,15090,15090,0
|
|
20241030,182200,949305540,15090,15090,15090,15090,0
|
|
20241030,182100,949305540,15090,15090,15090,15090,0
|
|
20241030,182000,949305540,15090,15090,15090,15090,0
|
|
20241030,181900,949305540,15090,15090,15090,15090,0
|
|
20241030,181800,949305540,15090,15090,15090,15090,0
|
|
20241030,181700,949305540,15090,15090,15090,15090,0
|
|
20241030,181600,949305540,15090,15090,15090,15090,1788
|
|
20241030,181500,949305540,15090,15090,15090,15090,0
|
|
20241030,181400,949305540,15090,15090,15090,15090,0
|
|
20241030,181300,949305540,15090,15090,15090,15090,0
|
|
20241030,181200,949305540,15090,15090,15090,15090,0
|
|
20241030,181100,949305540,15090,15090,15090,15090,0
|
|
20241030,181000,949305540,15090,15090,15090,15090,0
|
|
20241030,180900,949305540,15090,15090,15090,15090,0
|
|
20241030,180800,949305540,15090,15090,15090,15090,0
|
|
20241030,180700,949305540,15090,15090,15090,15090,0
|
|
20241030,180600,949305540,15090,15090,15090,15090,0
|
|
20241030,180500,949305540,15090,15090,15090,15090,0
|
|
20241030,180400,949305540,15090,15090,15090,15090,0
|
|
20241030,180300,949305540,15090,15090,15090,15090,0
|
|
20241030,180200,949305540,15090,15090,15090,15090,0
|
|
20241030,180100,949305540,15090,15090,15090,15090,0
|
|
20241030,180000,949305540,15090,15090,15090,15090,0
|
|
20241030,175900,949305540,15090,15090,15090,15090,0
|
|
20241030,175800,949305540,15090,15090,15090,15090,0
|
|
20241030,175700,949305540,15090,15090,15090,15090,0
|
|
20241030,175600,949305540,15090,15090,15090,15090,0
|
|
20241030,175500,949305540,15090,15090,15090,15090,0
|
|
20241030,175400,949305540,15090,15090,15090,15090,0
|
|
20241030,175300,949305540,15090,15090,15090,15090,0
|
|
20241030,175200,949305540,15090,15090,15090,15090,0
|
|
20241030,175100,949305540,15090,15090,15090,15090,0
|
|
20241030,175000,949305540,15090,15090,15090,15090,0
|
|
20241030,174900,949305540,15090,15090,15090,15090,0
|
|
20241030,174800,949305540,15090,15090,15090,15090,0
|
|
20241030,174700,949305540,15090,15090,15090,15090,0
|
|
20241030,174600,949305540,15090,15090,15090,15090,1788
|
|
20241030,174500,949305540,15090,15090,15090,15090,0
|
|
20241030,174400,949305540,15090,15090,15090,15090,0
|
|
20241030,174300,949305540,15090,15090,15090,15090,0
|
|
20241030,174200,949305540,15090,15090,15090,15090,0
|
|
20241030,174100,949305540,15090,15090,15090,15090,0
|
|
20241030,174000,949305540,15090,15090,15090,15090,0
|
|
20241030,173900,949305540,15090,15090,15090,15090,0
|
|
20241030,173800,949305540,15090,15090,15090,15090,0
|
|
20241030,173700,949305540,15090,15090,15090,15090,0
|
|
20241030,173600,949305540,15090,15090,15090,15090,0
|
|
20241030,173500,949305540,15090,15090,15090,15090,0
|
|
20241030,173400,949305540,15090,15090,15090,15090,0
|
|
20241030,173300,949305540,15090,15090,15090,15090,0
|
|
20241030,173200,949305540,15090,15090,15090,15090,0
|
|
20241030,173100,949305540,15090,15090,15090,15090,0
|
|
20241030,173000,949305540,15090,15090,15090,15090,0
|
|
20241030,172900,949305540,15090,15090,15090,15090,0
|
|
20241030,172800,949305540,15090,15090,15090,15090,0
|
|
20241030,172700,949305540,15090,15090,15090,15090,0
|
|
20241030,172600,949305540,15090,15090,15090,15090,0
|
|
20241030,172500,949305540,15090,15090,15090,15090,0
|
|
20241030,172400,949305540,15090,15090,15090,15090,0
|
|
20241030,172300,949305540,15090,15090,15090,15090,0
|
|
20241030,172200,949305540,15090,15090,15090,15090,0
|
|
20241030,172100,949305540,15090,15090,15090,15090,0
|
|
20241030,172000,949305540,15090,15090,15090,15090,0
|
|
20241030,171900,949305540,15090,15090,15090,15090,0
|
|
20241030,171800,949305540,15090,15090,15090,15090,0
|
|
20241030,171700,949305540,15090,15090,15090,15090,0
|
|
20241030,171600,949305540,15090,15090,15090,15090,1788
|
|
20241030,171500,949305540,15090,15090,15090,15090,0
|
|
20241030,171400,949305540,15090,15090,15090,15090,0
|
|
20241030,171300,949305540,15090,15090,15090,15090,0
|
|
20241030,171200,949305540,15090,15090,15090,15090,0
|
|
20241030,171100,949305540,15090,15090,15090,15090,0
|
|
20241030,171000,949305540,15090,15090,15090,15090,0
|
|
20241030,170900,949305540,15090,15090,15090,15090,0
|
|
20241030,170800,949305540,15090,15090,15090,15090,0
|
|
20241030,170700,949305540,15090,15090,15090,15090,0
|
|
20241030,170600,949305540,15090,15090,15090,15090,0
|
|
20241030,170500,949305540,15090,15090,15090,15090,0
|
|
20241030,170400,949305540,15090,15090,15090,15090,0
|
|
20241030,170300,949305540,15090,15090,15090,15090,0
|
|
20241030,170200,949305540,15090,15090,15090,15090,0
|
|
20241030,170100,949305540,15090,15090,15090,15090,0
|
|
20241030,170000,949305540,15090,15090,15090,15090,0
|
|
20241030,165900,949305540,15090,15090,15090,15090,0
|
|
20241030,165800,949305540,15090,15090,15090,15090,0
|
|
20241030,165700,949305540,15090,15090,15090,15090,0
|
|
20241030,165600,949305540,15090,15090,15090,15090,0
|
|
20241030,165500,949305540,15090,15090,15090,15090,0
|
|
20241030,165400,949305540,15090,15090,15090,15090,0
|
|
20241030,165300,949305540,15090,15090,15090,15090,0
|
|
20241030,165200,949305540,15090,15090,15090,15090,0
|
|
20241030,165100,949305540,15090,15090,15090,15090,0
|
|
20241030,165000,949305540,15090,15090,15090,15090,0
|
|
20241030,164900,949305540,15090,15090,15090,15090,0
|
|
20241030,164800,949305540,15090,15090,15090,15090,0
|
|
20241030,164700,949305540,15090,15090,15090,15090,0
|
|
20241030,164600,949305540,15090,15090,15090,15090,1788
|
|
20241030,164500,949305540,15090,15090,15090,15090,0
|
|
20241030,164400,949305540,15090,15090,15090,15090,0
|
|
20241030,164300,949305540,15090,15090,15090,15090,0
|
|
20241030,164200,949305540,15090,15090,15090,15090,0
|
|
20241030,164100,949305540,15090,15090,15090,15090,0
|
|
20241030,164000,949305540,15090,15090,15090,15090,0
|
|
20241030,163900,949305540,15090,15090,15090,15090,0
|
|
20241030,163800,949305540,15090,15090,15090,15090,0
|
|
20241030,163700,949305540,15090,15090,15090,15090,0
|
|
20241030,163600,949305540,15090,15090,15090,15090,0
|
|
20241030,163500,949305540,15090,15090,15090,15090,0
|
|
20241030,163400,949305540,15090,15090,15090,15090,0
|
|
20241030,163300,949305540,15090,15090,15090,15090,0
|
|
20241030,163200,949305540,15090,15090,15090,15090,0
|
|
20241030,163100,949305540,15090,15090,15090,15090,0
|
|
20241030,163000,949305540,15090,15090,15090,15090,0
|
|
20241030,162900,949305540,15090,15090,15090,15090,0
|
|
20241030,162800,949305540,15090,15090,15090,15090,0
|
|
20241030,162700,949305540,15090,15090,15090,15090,0
|
|
20241030,162600,949305540,15090,15090,15090,15090,0
|
|
20241030,162500,949305540,15090,15090,15090,15090,0
|
|
20241030,162400,949305540,15090,15090,15090,15090,0
|
|
20241030,162300,949305540,15090,15090,15090,15090,0
|
|
20241030,162200,949305540,15090,15090,15090,15090,0
|
|
20241030,162100,949305540,15090,15090,15090,15090,0
|
|
20241030,162000,949305540,15090,15090,15090,15090,0
|
|
20241030,161900,949305540,15090,15090,15090,15090,0
|
|
20241030,161800,949305540,15090,15090,15090,15090,0
|
|
20241030,161700,949305540,15090,15090,15090,15090,0
|
|
20241030,161600,949305540,15090,15090,15090,15090,1788
|
|
20241030,161500,949305540,15090,15090,15090,15090,0
|
|
20241030,161400,949305540,15090,15090,15090,15090,0
|
|
20241030,161300,949305540,15090,15090,15090,15090,0
|
|
20241030,161200,949305540,15090,15090,15090,15090,0
|
|
20241030,161100,949305540,15090,15090,15090,15090,0
|
|
20241030,161000,949305540,15090,15090,15090,15090,0
|
|
20241030,160900,949305540,15090,15090,15090,15090,0
|
|
20241030,160800,949305540,15090,15090,15090,15090,0
|
|
20241030,160700,949305540,15090,15090,15090,15090,0
|
|
20241030,160600,949305540,15090,15090,15090,15090,0
|
|
20241030,160500,949305540,15090,15090,15090,15090,0
|
|
20241030,160400,949305540,15090,15090,15090,15090,0
|
|
20241030,160300,949305540,15090,15090,15090,15090,0
|
|
20241030,160200,949305540,15090,15090,15090,15090,0
|
|
20241030,160100,949305540,15090,15090,15090,15090,0
|
|
20241030,160000,949305540,15090,15090,15090,15090,0
|
|
20241030,155900,949305540,15090,15090,15090,15090,0
|
|
20241030,155800,949305540,15090,15090,15090,15090,0
|
|
20241030,155700,949305540,15090,15090,15090,15090,0
|
|
20241030,155600,949305540,15090,15090,15090,15090,0
|
|
20241030,155500,949305540,15090,15090,15090,15090,0
|
|
20241030,155400,949305540,15090,15090,15090,15090,0
|
|
20241030,155300,949305540,15090,15090,15090,15090,0
|
|
20241030,155200,949305540,15090,15090,15090,15090,0
|
|
20241030,155100,949305540,15090,15090,15090,15090,0
|
|
20241030,155000,949305540,15090,15090,15090,15090,0
|
|
20241030,154900,949305540,15090,15090,15090,15090,0
|
|
20241030,154800,949305540,15090,15090,15090,15090,0
|
|
20241030,154700,949305540,15090,15090,15090,15090,0
|
|
20241030,154600,949305540,15090,15090,15090,15090,1788
|
|
20241030,154500,949305540,15090,15090,15090,15090,0
|
|
20241030,154400,949305540,15090,15090,15090,15090,0
|
|
20241030,154300,949305540,15090,15090,15090,15090,0
|
|
20241030,154200,949305540,15090,15090,15090,15090,0
|
|
20241030,154100,949305540,15090,15090,15090,15090,0
|
|
20241030,154000,949305540,15090,15090,15090,15090,0
|
|
20241030,153900,949305540,15090,15090,15090,15090,0
|
|
20241030,153800,949305540,15090,15090,15090,15090,0
|
|
20241030,153700,949305540,15090,15090,15090,15090,0
|
|
20241030,153600,949305540,15090,15090,15090,15090,0
|
|
20241030,153500,949305540,15090,15090,15090,15090,0
|
|
20241030,153400,949305540,15090,15090,15090,15090,0
|
|
20241030,153300,949305540,15090,15090,15090,15090,0
|
|
20241030,153200,949305540,15090,15090,15090,15090,0
|
|
20241030,153100,949305540,15090,15090,15090,15090,0
|
|
20241030,153000,949305540,15090,15090,15090,15090,1788
|
|
20241030,152900,922324620,15130,15130,15130,15130,0
|
|
20241030,152800,922324620,15130,15130,15130,15130,0
|
|
20241030,152700,922324620,15130,15130,15130,15130,0
|
|
20241030,152600,922324620,15130,15130,15130,15130,0
|
|
20241030,152500,922324620,15130,15130,15130,15130,0
|
|
20241030,152400,922324620,15130,15130,15130,15130,0
|
|
20241030,152300,922324620,15130,15130,15130,15130,0
|
|
20241030,152200,922324620,15130,15130,15130,15130,0
|
|
20241030,152100,922324620,15130,15130,15130,15130,0
|
|
20241030,152000,922324620,15130,15130,15130,15130,0
|
|
20241030,151900,922324620,15130,15110,15130,15100,89
|
|
20241030,151800,920980260,15130,15110,15130,15110,322
|
|
20241030,151700,916111900,15110,15120,15120,15110,72
|
|
20241030,151600,915023810,15120,15120,15130,15110,90
|
|
20241030,151500,913663010,15120,15110,15120,15110,144
|
|
20241030,151400,911487050,15110,15110,15110,15110,27
|
|
20241030,151300,911079080,15110,15060,15110,15060,1499
|
|
20241030,151200,888479520,15060,15060,15060,15060,26
|
|
20241030,151100,888087960,15070,15070,15080,15070,72
|
|
20241030,151000,887002900,15070,15050,15080,15040,553
|
|
20241030,150900,878672300,15050,15060,15060,15050,511
|
|
20241030,150800,870981730,15050,15070,15080,15050,4110
|
|
20241030,150700,809110420,15070,15080,15080,15060,126
|
|
20241030,150600,807211620,15070,15080,15090,15070,997
|
|
20241030,150500,792180970,15080,15090,15090,15080,528
|
|
20241030,150400,784214080,15090,15090,15100,15090,358
|
|
20241030,150300,778811830,15090,15090,15090,15090,397
|
|
20241030,150200,772821100,15090,15090,15100,15090,81
|
|
20241030,150100,771598790,15090,15090,15100,15080,264
|
|
20241030,150000,767615280,15080,15080,15090,15080,205
|
|
20241030,145900,764523590,15090,15080,15090,15080,102
|
|
20241030,145800,762985310,15080,15080,15090,15080,117
|
|
20241030,145700,761220740,15080,15080,15090,15080,123
|
|
20241030,145600,759365890,15080,15090,15090,15080,73
|
|
20241030,145500,758265040,15080,15080,15090,15080,80
|
|
20241030,145400,757058620,15080,15080,15080,15080,105
|
|
20241030,145300,755475220,15080,15080,15090,15080,109
|
|
20241030,145200,753831450,15090,15090,15090,15080,68
|
|
20241030,145100,752805760,15080,15080,15090,15080,67
|
|
20241030,145000,751795200,15080,15090,15100,15080,98
|
|
20241030,144900,750316530,15090,15090,15100,15080,260
|
|
20241030,144800,746393240,15080,15080,15080,15080,62
|
|
20241030,144700,745458280,15080,15080,15090,15080,104
|
|
20241030,144600,743889560,15080,15080,15090,15080,332
|
|
20241030,144500,738881810,15080,15090,15090,15080,92
|
|
20241030,144400,737494400,15080,15090,15090,15080,186
|
|
20241030,144300,734689470,15080,15080,15090,15080,112
|
|
20241030,144200,733000500,15080,15090,15090,15080,69
|
|
20241030,144100,731959970,15080,15080,15090,15080,88
|
|
20241030,144000,730632800,15090,15090,15090,15080,178
|
|
20241030,143900,727947380,15080,15090,15090,15080,112
|
|
20241030,143800,726257650,15090,15090,15090,15080,67
|
|
20241030,143700,725246870,15080,15080,15090,15080,696
|
|
20241030,143600,714749730,15080,15080,15090,15080,84
|
|
20241030,143500,713482980,15080,15080,15090,15080,106
|
|
20241030,143400,711884400,15080,15090,15090,15080,161
|
|
20241030,143300,709456070,15080,15090,15090,15080,146
|
|
20241030,143200,707253590,15090,15090,15100,15090,300
|
|
20241030,143100,702726580,15090,15090,15090,15090,104
|
|
20241030,143000,701157220,15100,15100,15110,15100,540
|
|
20241030,142900,693003200,15100,15100,15110,15100,394
|
|
20241030,142800,687053690,15100,15100,15110,15100,957
|
|
20241030,142700,672602970,15110,15130,15140,15110,4788
|
|
20241030,142600,600212690,15130,15130,15130,15130,145
|
|
20241030,142500,598018840,15130,15130,15140,15130,111
|
|
20241030,142400,596339400,15130,15130,15130,15130,104
|
|
20241030,142300,594765880,15140,15130,15140,15130,104
|
|
20241030,142200,593192350,15130,15140,15140,15130,77
|
|
20241030,142100,592027270,15130,15130,15130,15130,130
|
|
20241030,142000,590060370,15130,15130,15140,15130,257
|
|
20241030,141900,586171940,15130,15140,15140,15130,584
|
|
20241030,141800,577335690,15130,15130,15140,15130,310
|
|
20241030,141700,572645360,15130,15130,15130,15130,96
|
|
20241030,141600,571192880,15130,15130,15140,15130,139
|
|
20241030,141500,569089580,15130,15130,15140,15130,131
|
|
20241030,141400,567107540,15130,15130,15130,15130,77
|
|
20241030,141300,565942530,15130,15140,15150,15130,189
|
|
20241030,141200,563081630,15140,15140,15140,15130,374
|
|
20241030,141100,557419630,15130,15130,15140,15130,116
|
|
20241030,141000,555664040,15130,15130,15130,15130,279
|
|
20241030,140900,551442770,15130,15130,15140,15130,125
|
|
20241030,140800,549551450,15140,15130,15140,15130,277
|
|
20241030,140700,545360190,15140,15130,15140,15130,493
|
|
20241030,140600,537896880,15130,15130,15140,15130,1291
|
|
20241030,140500,518363040,15130,15130,15130,15130,123
|
|
20241030,140400,516502050,15130,15130,15130,15130,347
|
|
20241030,140300,511251940,15130,15140,15140,15130,55
|
|
20241030,140200,510419770,15130,15140,15140,15130,136
|
|
20241030,140100,508361010,15140,15130,15140,15130,472
|
|
20241030,140000,501215180,15140,15140,15140,15130,251
|
|
20241030,135900,497416400,15130,15140,15140,15130,67
|
|
20241030,135800,496402550,15140,15130,15140,15130,106
|
|
20241030,135700,494798510,15130,15130,15140,15130,121
|
|
20241030,135600,492967640,15130,15130,15140,15130,64
|
|
20241030,135500,491999240,15130,15130,15140,15130,249
|
|
20241030,135400,488231820,15130,15140,15140,15130,246
|
|
20241030,135300,484509740,15130,15130,15140,15130,193
|
|
20241030,135200,481589430,15130,15140,15140,15130,271
|
|
20241030,135100,477486950,15150,15140,15150,15140,57
|
|
20241030,135000,476623940,15140,15150,15150,15140,87
|
|
20241030,134900,475306730,15140,15140,15150,15140,95
|
|
20241030,134800,473868410,15150,15140,15150,15140,816
|
|
20241030,134700,461514140,15140,15140,15150,15140,230
|
|
20241030,134600,458030910,15140,15140,15150,15140,125
|
|
20241030,134500,456138250,15150,15140,15150,15140,91
|
|
20241030,134400,454760470,15150,15140,15150,15140,98
|
|
20241030,134300,453276730,15140,15140,15150,15140,137
|
|
20241030,134200,451202510,15140,15140,15150,15140,74
|
|
20241030,134100,450082130,15140,15150,15160,15140,141
|
|
20241030,134000,447946460,15160,15160,15160,15150,136
|
|
20241030,133900,445886040,15150,15160,15160,15150,97
|
|
20241030,133800,444416460,15150,15150,15160,15150,69
|
|
20241030,133700,443371090,15150,15160,15160,15150,62
|
|
20241030,133600,442431760,15160,15160,15160,15150,61
|
|
20241030,133500,441507590,15150,15150,15160,15150,44
|
|
20241030,133400,440840980,15160,15170,15170,15150,317
|
|
20241030,133300,436038360,15150,15160,15170,15150,379
|
|
20241030,133200,430292810,15170,15160,15170,15160,18
|
|
20241030,133100,430019900,15170,15160,15170,15160,218
|
|
20241030,133000,426714980,15150,15160,15160,15150,32
|
|
20241030,132900,426230160,15160,15160,15160,15150,55
|
|
20241030,132800,425396880,15160,15150,15160,15150,61
|
|
20241030,132700,424472710,15160,15160,15160,15150,105
|
|
20241030,132600,422881930,15160,15160,15160,15150,7
|
|
20241030,132500,422775860,15150,15150,15160,15150,60
|
|
20241030,132400,421866830,15150,15150,15160,15150,41
|
|
20241030,132300,421245670,15160,15150,15160,15150,40
|
|
20241030,132200,420639630,15150,15150,15150,15150,14
|
|
20241030,132100,420427530,15150,15150,15160,15150,67
|
|
20241030,132000,419412260,15150,15150,15150,15150,151
|
|
20241030,131900,417124610,15150,15160,15160,15150,14
|
|
20241030,131800,416912500,15160,15150,15160,15150,37
|
|
20241030,131700,416351740,15150,15150,15150,15150,40
|
|
20241030,131600,415745740,15150,15160,15160,15150,156
|
|
20241030,131500,413381030,15160,15160,15160,15160,16
|
|
20241030,131400,413138470,15170,15170,15170,15170,3
|
|
20241030,131300,413092960,15160,15160,15170,15160,204
|
|
20241030,131200,409999720,15170,15160,15170,15160,14
|
|
20241030,131100,409787380,15160,15160,15160,15160,48
|
|
20241030,131000,409059700,15150,15150,15160,15150,19
|
|
20241030,130900,408771840,15150,15150,15150,15150,49
|
|
20241030,130800,408029490,15150,15150,15150,15150,20
|
|
20241030,130700,407726490,15160,15150,15160,15150,130
|
|
20241030,130600,405756500,15150,15160,15160,15150,13
|
|
20241030,130500,405559540,15150,15150,15150,15150,54
|
|
20241030,130400,404741440,15150,15150,15150,15150,16
|
|
20241030,130300,404499040,15150,15160,15160,15150,23
|
|
20241030,130200,404150420,15170,15170,15170,15170,0
|
|
20241030,130100,404150420,15170,15170,15180,15170,476
|
|
20241030,130000,396929490,15170,15170,15170,15170,96
|
|
20241030,125900,395473170,15170,15170,15180,15170,139
|
|
20241030,125800,393364490,15170,15150,15170,15150,269
|
|
20241030,125700,389285740,15150,15160,15160,15150,44
|
|
20241030,125600,388619130,15150,15150,15150,15150,14
|
|
20241030,125500,388407030,15150,15150,15160,15150,34
|
|
20241030,125400,387891890,15160,15150,15160,15150,27
|
|
20241030,125300,387482830,15150,15150,15150,15150,298
|
|
20241030,125200,382968130,15160,15160,15160,15160,1
|
|
20241030,125100,382952970,15160,15150,15160,15150,23
|
|
20241030,125000,382604320,15150,15150,15150,15150,54
|
|
20241030,124900,381786220,15150,15150,15150,15150,31
|
|
20241030,124800,381316570,15150,15150,15160,15150,31
|
|
20241030,124700,380846910,15150,15150,15150,15150,79
|
|
20241030,124600,379650060,15150,15150,15160,15150,38
|
|
20241030,124500,379074350,15150,15150,15150,15150,54
|
|
20241030,124400,378256250,15150,15160,15160,15150,16
|
|
20241030,124300,378013840,15160,15150,15160,15150,43
|
|
20241030,124200,377362380,15150,15150,15150,15150,14
|
|
20241030,124100,377150280,15150,15150,15160,15150,30
|
|
20241030,124000,376695770,15150,15150,15150,15150,105
|
|
20241030,123900,375105020,15150,15150,15150,15150,166
|
|
20241030,123800,372590120,15150,15150,15150,15150,32
|
|
20241030,123700,372105320,15150,15170,15170,15150,87
|
|
20241030,123600,370786660,15160,15160,15160,15160,3
|
|
20241030,123500,370741180,15160,15170,15170,15160,635
|
|
20241030,123400,361114570,15160,15150,15160,15150,177
|
|
20241030,123300,358432010,15150,15150,15150,15150,50
|
|
20241030,123200,357674510,15160,15160,15160,15160,1
|
|
20241030,123100,357659350,15150,15150,15150,15150,22
|
|
20241030,123000,357326050,15150,15150,15150,15150,16
|
|
20241030,122900,357083650,15150,15150,15150,15150,35
|
|
20241030,122800,356553400,15160,15160,15160,15140,217
|
|
20241030,122700,353266070,15150,15150,15150,15150,78
|
|
20241030,122600,352084370,15160,15160,15160,15160,1
|
|
20241030,122500,352069210,15150,15150,15150,15150,77
|
|
20241030,122400,350902660,15150,15150,15150,15150,1
|
|
20241030,122300,350887510,15150,15150,15150,15150,64
|
|
20241030,122200,349917910,15150,15150,15150,15150,43
|
|
20241030,122100,349266460,15150,15150,15150,15150,5
|
|
20241030,122000,349190710,15150,15160,15160,15140,267
|
|
20241030,121900,345145300,15160,15150,15160,15150,13
|
|
20241030,121800,344948340,15150,15160,15160,15150,26
|
|
20241030,121700,344554340,15150,15150,15160,15150,39
|
|
20241030,121600,343963480,15150,15150,15150,15150,22
|
|
20241030,121500,343630180,15150,15160,15160,15150,30
|
|
20241030,121400,343175670,15160,15140,15160,15140,91
|
|
20241030,121300,341797650,15140,15140,15150,15140,77
|
|
20241030,121200,340631850,15150,15150,15150,15150,0
|
|
20241030,121100,340631850,15150,15140,15150,15140,16
|
|
20241030,121000,340389460,15150,15150,15150,15140,22
|
|
20241030,120900,340056320,15140,15150,15150,15140,58
|
|
20241030,120800,339178100,15150,15140,15150,15140,263
|
|
20241030,120700,335195810,15150,15150,15150,15150,417
|
|
20241030,120600,328878260,15150,15160,15160,15150,15
|
|
20241030,120500,328651000,15160,15150,15160,15150,67
|
|
20241030,120400,327635940,15150,15160,15160,15150,15
|
|
20241030,120300,327408680,15150,15150,15150,15150,21
|
|
20241030,120200,327090530,15150,15150,15150,15150,13
|
|
20241030,120100,326893580,15150,15150,15150,15150,50
|
|
20241030,120000,326136080,15150,15160,15160,15150,97
|
|
20241030,115900,324666480,15160,15160,15160,15160,3
|
|
20241030,115800,324621000,15160,15150,15160,15150,53
|
|
20241030,115700,323817940,15160,15150,15170,15150,5
|
|
20241030,115600,323742140,15170,15160,15170,15160,99
|
|
20241030,115500,322241290,15150,15150,15160,15150,43
|
|
20241030,115400,321589830,15150,15150,15150,15150,98
|
|
20241030,115300,320105130,15150,15150,15150,15150,55
|
|
20241030,115200,319271880,15150,15150,15150,15150,0
|
|
20241030,115100,319271880,15150,15150,15160,15150,139
|
|
20241030,115000,317166020,15150,15150,15150,15150,41
|
|
20241030,114900,316544870,15150,15150,15150,15150,39
|
|
20241030,114800,315954020,15160,15150,15160,15150,131
|
|
20241030,114700,313969360,15150,15150,15150,15150,88
|
|
20241030,114600,312636160,15150,15160,15160,15150,34
|
|
20241030,114500,312120950,15160,15150,15160,15150,47
|
|
20241030,114400,311408850,15150,15150,15150,15150,2
|
|
20241030,114300,311378550,15160,15150,15160,15150,102
|
|
20241030,114200,309832750,15160,15160,15160,15160,56
|
|
20241030,114100,308983790,15160,15150,15170,15150,89
|
|
20241030,114000,307635210,15160,15160,15160,15150,54
|
|
20241030,113900,306816730,15150,15150,15150,15150,25
|
|
20241030,113800,306437980,15160,15150,15160,15150,53
|
|
20241030,113700,305634660,15160,15160,15160,15150,36
|
|
20241030,113600,305089150,15150,15150,15150,15150,0
|
|
20241030,113500,305089150,15150,15170,15170,15150,27
|
|
20241030,113400,304680080,15160,15150,15160,15150,78
|
|
20241030,113300,303498360,15150,15150,15160,15150,343
|
|
20241030,113200,298298900,15150,15150,15150,15150,12
|
|
20241030,113100,298117100,15150,15150,15160,15150,76
|
|
20241030,113000,296965690,15150,15150,15150,15150,28
|
|
20241030,112900,296541490,15150,15160,15160,15150,27
|
|
20241030,112800,296132430,15150,15150,15150,15150,42
|
|
20241030,112700,295496130,15150,15150,15150,15150,76
|
|
20241030,112600,294344730,15160,15160,15160,15160,3
|
|
20241030,112500,294299250,15160,15170,15170,15160,82
|
|
20241030,112400,293055690,15160,15150,15160,15150,102
|
|
20241030,112300,291509590,15150,15160,15160,15150,52
|
|
20241030,112200,290721430,15160,15160,15160,15160,66
|
|
20241030,112100,289720870,15150,15150,15160,15150,120
|
|
20241030,112000,287902830,15150,15160,15160,15150,42
|
|
20241030,111900,287266510,15150,15150,15150,15150,14
|
|
20241030,111800,287054410,15160,15160,15160,15150,47
|
|
20241030,111700,286342150,15150,15150,15150,15150,26
|
|
20241030,111600,285948250,15150,15160,15160,15150,25
|
|
20241030,111500,285569490,15150,15150,15150,15150,361
|
|
20241030,111400,280100340,15160,15140,15160,15140,584
|
|
20241030,111300,271249100,15150,15140,15150,15140,87
|
|
20241030,111200,269931860,15140,15150,15150,15140,20
|
|
20241030,111100,269629000,15150,15140,15150,15140,9
|
|
20241030,111000,269492730,15150,15140,15150,15140,21
|
|
20241030,110900,269174740,15140,15150,15150,15140,63
|
|
20241030,110800,268220860,15150,15150,15150,15140,11
|
|
20241030,110700,268054300,15150,15150,15150,15150,76
|
|
20241030,110600,266902900,15150,15150,15150,15150,9
|
|
20241030,110500,266766550,15150,15140,15160,15140,630
|
|
20241030,110400,257221530,15150,15140,15150,15140,10
|
|
20241030,110300,257070120,15140,15130,15140,15130,160
|
|
20241030,110200,254647970,15130,15130,15140,15130,108
|
|
20241030,110100,253013920,15120,15130,15130,15120,77
|
|
20241030,110000,251849400,15130,15140,15140,15130,28
|
|
20241030,105900,251425740,15130,15130,15130,15130,33
|
|
20241030,105800,250926450,15130,15130,15130,15130,29
|
|
20241030,105700,250487680,15130,15130,15130,15120,131
|
|
20241030,105600,248505910,15140,15140,15140,15140,1
|
|
20241030,105500,248490770,15130,15130,15130,15130,37
|
|
20241030,105400,247930960,15130,15140,15140,15130,111
|
|
20241030,105300,246251520,15130,15140,15140,15130,28
|
|
20241030,105200,245827860,15140,15140,15140,15140,60
|
|
20241030,105100,244919460,15130,15130,15130,15130,9
|
|
20241030,105000,244783290,15130,15130,15130,15130,55
|
|
20241030,104900,243951140,15130,15130,15130,15130,45
|
|
20241030,104800,243270290,15130,15130,15130,15120,67
|
|
20241030,104700,242256710,15120,15120,15120,15120,84
|
|
20241030,104600,240986630,15120,15130,15130,15120,33
|
|
20241030,104500,240487570,15120,15130,15130,15120,61
|
|
20241030,104400,239565050,15140,15140,15140,15140,0
|
|
20241030,104300,239565050,15140,15120,15140,15120,100
|
|
20241030,104200,238052520,15120,15120,15120,15120,8
|
|
20241030,104100,237931560,15130,15130,15130,15120,126
|
|
20241030,104000,236026030,15120,15130,15130,15120,51
|
|
20241030,103900,235254560,15130,15130,15130,15130,55
|
|
20241030,103800,234422410,15130,15120,15130,15120,57
|
|
20241030,103700,233560370,15120,15120,15120,15120,26
|
|
20241030,103600,233167250,15120,15120,15120,15120,8
|
|
20241030,103500,233046290,15120,15120,15120,15120,26
|
|
20241030,103400,232653170,15120,15120,15120,15120,84
|
|
20241030,103300,231383090,15120,15120,15130,15120,185
|
|
20241030,103200,228584730,15130,15120,15130,15120,4
|
|
20241030,103100,228524220,15120,15130,15140,15120,90
|
|
20241030,103000,227162610,15120,15120,15120,15120,41
|
|
20241030,102900,226542690,15120,15130,15130,15120,30
|
|
20241030,102800,226089040,15130,15130,15130,15130,114
|
|
20241030,102700,224364220,15130,15130,15130,15130,0
|
|
20241030,102600,224364220,15130,15130,15130,15130,5
|
|
20241030,102500,224288570,15130,15140,15140,15130,616
|
|
20241030,102400,214967490,15140,15130,15140,15130,59
|
|
20241030,102300,214074680,15130,15140,15140,15130,21
|
|
20241030,102200,213756820,15140,15150,15150,15140,3
|
|
20241030,102100,213711390,15140,15140,15140,15140,126
|
|
20241030,102000,211803750,15140,15150,15150,15140,165
|
|
20241030,101900,209304500,15150,15140,15150,15140,14
|
|
20241030,101800,209092480,15150,15140,15150,15140,47
|
|
20241030,101700,208380590,15150,15140,15150,15140,36
|
|
20241030,101600,207835450,15140,15140,15140,15140,27
|
|
20241030,101500,207426670,15140,15140,15140,15130,76
|
|
20241030,101400,206276120,15130,15140,15140,15130,98
|
|
20241030,101300,204792490,15140,15140,15140,15130,170
|
|
20241030,101200,202219660,15140,15140,15140,15140,25
|
|
20241030,101100,201841160,15140,15130,15140,15120,743
|
|
20241030,101000,190600310,15130,15140,15150,15130,647
|
|
20241030,100900,180808460,15150,15170,15170,15140,1456
|
|
20241030,100800,158742370,15170,15190,15190,15160,1458
|
|
20241030,100700,136608070,15200,15200,15200,15200,80
|
|
20241030,100600,135392070,15190,15190,15190,15190,58
|
|
20241030,100500,134511050,15180,15190,15190,15180,53
|
|
20241030,100400,133706140,15190,15180,15190,15180,58
|
|
20241030,100300,132825130,15180,15180,15190,15180,18
|
|
20241030,100200,132551880,15180,15180,15180,15180,0
|
|
20241030,100100,132551880,15180,15190,15200,15180,110
|
|
20241030,100000,130881210,15200,15200,15210,15200,67
|
|
20241030,095900,129862700,15190,15190,15190,15190,31
|
|
20241030,095800,129391810,15180,15190,15190,15180,170
|
|
20241030,095700,126809920,15180,15180,15190,15180,42
|
|
20241030,095600,126172300,15180,15170,15180,15170,49
|
|
20241030,095500,125428560,15170,15180,15180,15170,17
|
|
20241030,095400,125170660,15170,15180,15180,15170,225
|
|
20241030,095300,121756390,15170,15170,15180,15170,112
|
|
20241030,095200,120056730,15170,15170,15170,15170,0
|
|
20241030,095100,120056730,15170,15170,15170,15170,0
|
|
20241030,095000,120056730,15170,15180,15180,15170,42
|
|
20241030,094900,119419570,15180,15190,15190,15180,19
|
|
20241030,094800,119131140,15180,15190,15190,15180,22
|
|
20241030,094700,118797120,15190,15190,15190,15190,14
|
|
20241030,094600,118584460,15180,15180,15180,15180,133
|
|
20241030,094500,116565520,15180,15180,15180,15180,137
|
|
20241030,094400,114485860,15180,15180,15180,15180,0
|
|
20241030,094300,114485860,15180,15180,15180,15180,50
|
|
20241030,094200,113726860,15180,15180,15180,15180,10
|
|
20241030,094100,113575060,15180,15180,15180,15180,110
|
|
20241030,094000,111905260,15190,15190,15190,15180,21
|
|
20241030,093900,111586430,15190,15190,15190,15180,27
|
|
20241030,093800,111176530,15190,15180,15190,15180,31
|
|
20241030,093700,110705890,15190,15190,15190,15180,28
|
|
20241030,093600,110280830,15180,15180,15180,15180,0
|
|
20241030,093500,110280830,15180,15190,15190,15180,108
|
|
20241030,093400,108640810,15190,15180,15190,15180,137
|
|
20241030,093300,106560230,15180,15200,15200,15180,1192
|
|
20241030,093200,88448280,15200,15200,15200,15200,0
|
|
20241030,093100,88448280,15200,15200,15220,15200,60
|
|
20241030,093000,87536040,15200,15200,15200,15200,3
|
|
20241030,092900,87490440,15190,15190,15190,15190,26
|
|
20241030,092800,87095500,15190,15200,15200,15190,52
|
|
20241030,092700,86305520,15200,15200,15200,15200,1
|
|
20241030,092600,86290320,15200,15190,15200,15190,20
|
|
20241030,092500,85986470,15190,15200,15200,15190,366
|
|
20241030,092400,80426360,15200,15200,15200,15200,213
|
|
20241030,092300,77188760,15240,15240,15240,15210,1445
|
|
20241030,092200,55195380,15240,15240,15240,15240,0
|
|
20241030,092100,55195380,15240,15240,15240,15240,25
|
|
20241030,092000,54814380,15240,15270,15270,15240,48
|
|
20241030,091900,54082530,15250,15250,15250,15250,8
|
|
20241030,091800,53960530,15240,15240,15240,15240,16
|
|
20241030,091700,53716690,15250,15240,15250,15240,28
|
|
20241030,091600,53289950,15230,15220,15230,15210,37
|
|
20241030,091500,52726950,15210,15220,15220,15210,26
|
|
20241030,091400,52331390,15220,15210,15220,15210,6
|
|
20241030,091300,52240120,15210,15220,15220,15210,51
|
|
20241030,091200,51464160,15220,15220,15220,15220,11
|
|
20241030,091100,51296740,15210,15200,15220,15200,43
|
|
20241030,091000,50642740,15220,15220,15220,15220,4
|
|
20241030,090900,50581860,15160,15210,15210,15150,1619
|
|
20241030,090800,25988910,15210,15240,15240,15210,456
|
|
20241030,090700,19048460,15230,15230,15230,15230,0
|
|
20241030,090600,19048460,15230,15230,15230,15230,1
|
|
20241030,090500,19033230,15220,15210,15220,15210,140
|
|
20241030,090400,16903750,15210,15200,15210,15200,33
|
|
20241030,090300,16401900,15200,15210,15220,15200,242
|
|
20241030,090200,12721430,15200,15200,15210,15200,80
|
|
20241030,090100,11505030,15200,15200,15200,15200,16
|
|
20241030,090000,11261830,15200,15330,15330,15200,739
|