678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,201500,1448921560,15390,15390,15390,15390,5506
|
|
20241031,201400,1448921560,15390,15390,15390,15390,0
|
|
20241031,201300,1448921560,15390,15390,15390,15390,0
|
|
20241031,201200,1448921560,15390,15390,15390,15390,0
|
|
20241031,201100,1448921560,15390,15390,15390,15390,0
|
|
20241031,201000,1448921560,15390,15390,15390,15390,0
|
|
20241031,200900,1448921560,15390,15390,15390,15390,0
|
|
20241031,200800,1448921560,15390,15390,15390,15390,0
|
|
20241031,200700,1448921560,15390,15390,15390,15390,0
|
|
20241031,200600,1448921560,15390,15390,15390,15390,0
|
|
20241031,200500,1448921560,15390,15390,15390,15390,0
|
|
20241031,200400,1448921560,15390,15390,15390,15390,0
|
|
20241031,200300,1448921560,15390,15390,15390,15390,0
|
|
20241031,200200,1448921560,15390,15390,15390,15390,0
|
|
20241031,200100,1448921560,15390,15390,15390,15390,0
|
|
20241031,200000,1448921560,15390,15390,15390,15390,0
|
|
20241031,195900,1448921560,15390,15390,15390,15390,0
|
|
20241031,195800,1448921560,15390,15390,15390,15390,0
|
|
20241031,195700,1448921560,15390,15390,15390,15390,0
|
|
20241031,195600,1448921560,15390,15390,15390,15390,0
|
|
20241031,195500,1448921560,15390,15390,15390,15390,0
|
|
20241031,195400,1448921560,15390,15390,15390,15390,0
|
|
20241031,195300,1448921560,15390,15390,15390,15390,0
|
|
20241031,195200,1448921560,15390,15390,15390,15390,0
|
|
20241031,195100,1448921560,15390,15390,15390,15390,0
|
|
20241031,195000,1448921560,15390,15390,15390,15390,0
|
|
20241031,194900,1448921560,15390,15390,15390,15390,0
|
|
20241031,194800,1448921560,15390,15390,15390,15390,0
|
|
20241031,194700,1448921560,15390,15390,15390,15390,0
|
|
20241031,194600,1448921560,15390,15390,15390,15390,0
|
|
20241031,194500,1448921560,15390,15390,15390,15390,5506
|
|
20241031,194400,1448921560,15390,15390,15390,15390,0
|
|
20241031,194300,1448921560,15390,15390,15390,15390,0
|
|
20241031,194200,1448921560,15390,15390,15390,15390,0
|
|
20241031,194100,1448921560,15390,15390,15390,15390,0
|
|
20241031,194000,1448921560,15390,15390,15390,15390,0
|
|
20241031,193900,1448921560,15390,15390,15390,15390,0
|
|
20241031,193800,1448921560,15390,15390,15390,15390,0
|
|
20241031,193700,1448921560,15390,15390,15390,15390,0
|
|
20241031,193600,1448921560,15390,15390,15390,15390,0
|
|
20241031,193500,1448921560,15390,15390,15390,15390,0
|
|
20241031,193400,1448921560,15390,15390,15390,15390,0
|
|
20241031,193300,1448921560,15390,15390,15390,15390,0
|
|
20241031,193200,1448921560,15390,15390,15390,15390,0
|
|
20241031,193100,1448921560,15390,15390,15390,15390,0
|
|
20241031,193000,1448921560,15390,15390,15390,15390,0
|
|
20241031,192900,1448921560,15390,15390,15390,15390,0
|
|
20241031,192800,1448921560,15390,15390,15390,15390,0
|
|
20241031,192700,1448921560,15390,15390,15390,15390,0
|
|
20241031,192600,1448921560,15390,15390,15390,15390,0
|
|
20241031,192500,1448921560,15390,15390,15390,15390,0
|
|
20241031,192400,1448921560,15390,15390,15390,15390,0
|
|
20241031,192300,1448921560,15390,15390,15390,15390,0
|
|
20241031,192200,1448921560,15390,15390,15390,15390,0
|
|
20241031,192100,1448921560,15390,15390,15390,15390,0
|
|
20241031,192000,1448921560,15390,15390,15390,15390,0
|
|
20241031,191900,1448921560,15390,15390,15390,15390,0
|
|
20241031,191800,1448921560,15390,15390,15390,15390,0
|
|
20241031,191700,1448921560,15390,15390,15390,15390,0
|
|
20241031,191600,1448921560,15390,15390,15390,15390,0
|
|
20241031,191500,1448921560,15390,15390,15390,15390,5506
|
|
20241031,191400,1448921560,15390,15390,15390,15390,0
|
|
20241031,191300,1448921560,15390,15390,15390,15390,0
|
|
20241031,191200,1448921560,15390,15390,15390,15390,0
|
|
20241031,191100,1448921560,15390,15390,15390,15390,0
|
|
20241031,191000,1448921560,15390,15390,15390,15390,0
|
|
20241031,190900,1448921560,15390,15390,15390,15390,0
|
|
20241031,190800,1448921560,15390,15390,15390,15390,0
|
|
20241031,190700,1448921560,15390,15390,15390,15390,0
|
|
20241031,190600,1448921560,15390,15390,15390,15390,0
|
|
20241031,190500,1448921560,15390,15390,15390,15390,0
|
|
20241031,190400,1448921560,15390,15390,15390,15390,0
|
|
20241031,190300,1448921560,15390,15390,15390,15390,0
|
|
20241031,190200,1448921560,15390,15390,15390,15390,0
|
|
20241031,190100,1448921560,15390,15390,15390,15390,0
|
|
20241031,190000,1448921560,15390,15390,15390,15390,0
|
|
20241031,185900,1448921560,15390,15390,15390,15390,0
|
|
20241031,185800,1448921560,15390,15390,15390,15390,0
|
|
20241031,185700,1448921560,15390,15390,15390,15390,0
|
|
20241031,185600,1448921560,15390,15390,15390,15390,0
|
|
20241031,185500,1448921560,15390,15390,15390,15390,0
|
|
20241031,185400,1448921560,15390,15390,15390,15390,0
|
|
20241031,185300,1448921560,15390,15390,15390,15390,0
|
|
20241031,185200,1448921560,15390,15390,15390,15390,0
|
|
20241031,185100,1448921560,15390,15390,15390,15390,0
|
|
20241031,185000,1448921560,15390,15390,15390,15390,0
|
|
20241031,184900,1448921560,15390,15390,15390,15390,0
|
|
20241031,184800,1448921560,15390,15390,15390,15390,0
|
|
20241031,184700,1448921560,15390,15390,15390,15390,0
|
|
20241031,184600,1448921560,15390,15390,15390,15390,0
|
|
20241031,184500,1448921560,15390,15390,15390,15390,5506
|
|
20241031,184400,1448921560,15390,15390,15390,15390,0
|
|
20241031,184300,1448921560,15390,15390,15390,15390,0
|
|
20241031,184200,1448921560,15390,15390,15390,15390,0
|
|
20241031,184100,1448921560,15390,15390,15390,15390,0
|
|
20241031,184000,1448921560,15390,15390,15390,15390,0
|
|
20241031,183900,1448921560,15390,15390,15390,15390,0
|
|
20241031,183800,1448921560,15390,15390,15390,15390,0
|
|
20241031,183700,1448921560,15390,15390,15390,15390,0
|
|
20241031,183600,1448921560,15390,15390,15390,15390,0
|
|
20241031,183500,1448921560,15390,15390,15390,15390,0
|
|
20241031,183400,1448921560,15390,15390,15390,15390,0
|
|
20241031,183300,1448921560,15390,15390,15390,15390,0
|
|
20241031,183200,1448921560,15390,15390,15390,15390,0
|
|
20241031,183100,1448921560,15390,15390,15390,15390,0
|
|
20241031,183000,1448921560,15390,15390,15390,15390,0
|
|
20241031,182900,1448921560,15390,15390,15390,15390,0
|
|
20241031,182800,1448921560,15390,15390,15390,15390,0
|
|
20241031,182700,1448921560,15390,15390,15390,15390,0
|
|
20241031,182600,1448921560,15390,15390,15390,15390,0
|
|
20241031,182500,1448921560,15390,15390,15390,15390,0
|
|
20241031,182400,1448921560,15390,15390,15390,15390,0
|
|
20241031,182300,1448921560,15390,15390,15390,15390,0
|
|
20241031,182200,1448921560,15390,15390,15390,15390,0
|
|
20241031,182100,1448921560,15390,15390,15390,15390,0
|
|
20241031,182000,1448921560,15390,15390,15390,15390,0
|
|
20241031,181900,1448921560,15390,15390,15390,15390,0
|
|
20241031,181800,1448921560,15390,15390,15390,15390,0
|
|
20241031,181700,1448921560,15390,15390,15390,15390,0
|
|
20241031,181600,1448921560,15390,15390,15390,15390,0
|
|
20241031,181500,1448921560,15390,15390,15390,15390,5506
|
|
20241031,181400,1448921560,15390,15390,15390,15390,0
|
|
20241031,181300,1448921560,15390,15390,15390,15390,0
|
|
20241031,181200,1448921560,15390,15390,15390,15390,0
|
|
20241031,181100,1448921560,15390,15390,15390,15390,0
|
|
20241031,181000,1448921560,15390,15390,15390,15390,0
|
|
20241031,180900,1448921560,15390,15390,15390,15390,0
|
|
20241031,180800,1448921560,15390,15390,15390,15390,0
|
|
20241031,180700,1448921560,15390,15390,15390,15390,0
|
|
20241031,180600,1448921560,15390,15390,15390,15390,0
|
|
20241031,180500,1448921560,15390,15390,15390,15390,0
|
|
20241031,180400,1448921560,15390,15390,15390,15390,0
|
|
20241031,180300,1448921560,15390,15390,15390,15390,0
|
|
20241031,180200,1448921560,15390,15390,15390,15390,0
|
|
20241031,180100,1448921560,15390,15390,15390,15390,0
|
|
20241031,180000,1448921560,15390,15390,15390,15390,0
|
|
20241031,175900,1448921560,15390,15390,15390,15390,0
|
|
20241031,175800,1448921560,15390,15390,15390,15390,0
|
|
20241031,175700,1448921560,15390,15390,15390,15390,0
|
|
20241031,175600,1448921560,15390,15390,15390,15390,0
|
|
20241031,175500,1448921560,15390,15390,15390,15390,0
|
|
20241031,175400,1448921560,15390,15390,15390,15390,0
|
|
20241031,175300,1448921560,15390,15390,15390,15390,0
|
|
20241031,175200,1448921560,15390,15390,15390,15390,0
|
|
20241031,175100,1448921560,15390,15390,15390,15390,0
|
|
20241031,175000,1448921560,15390,15390,15390,15390,0
|
|
20241031,174900,1448921560,15390,15390,15390,15390,0
|
|
20241031,174800,1448921560,15390,15390,15390,15390,0
|
|
20241031,174700,1448921560,15390,15390,15390,15390,0
|
|
20241031,174600,1448921560,15390,15390,15390,15390,0
|
|
20241031,174500,1448921560,15390,15390,15390,15390,5506
|
|
20241031,174400,1448921560,15390,15390,15390,15390,0
|
|
20241031,174300,1448921560,15390,15390,15390,15390,0
|
|
20241031,174200,1448921560,15390,15390,15390,15390,0
|
|
20241031,174100,1448921560,15390,15390,15390,15390,0
|
|
20241031,174000,1448921560,15390,15390,15390,15390,0
|
|
20241031,173900,1448921560,15390,15390,15390,15390,0
|
|
20241031,173800,1448921560,15390,15390,15390,15390,0
|
|
20241031,173700,1448921560,15390,15390,15390,15390,0
|
|
20241031,173600,1448921560,15390,15390,15390,15390,0
|
|
20241031,173500,1448921560,15390,15390,15390,15390,0
|
|
20241031,173400,1448921560,15390,15390,15390,15390,0
|
|
20241031,173300,1448921560,15390,15390,15390,15390,0
|
|
20241031,173200,1448921560,15390,15390,15390,15390,0
|
|
20241031,173100,1448921560,15390,15390,15390,15390,0
|
|
20241031,173000,1448921560,15390,15390,15390,15390,0
|
|
20241031,172900,1448921560,15390,15390,15390,15390,0
|
|
20241031,172800,1448921560,15390,15390,15390,15390,0
|
|
20241031,172700,1448921560,15390,15390,15390,15390,0
|
|
20241031,172600,1448921560,15390,15390,15390,15390,0
|
|
20241031,172500,1448921560,15390,15390,15390,15390,0
|
|
20241031,172400,1448921560,15390,15390,15390,15390,0
|
|
20241031,172300,1448921560,15390,15390,15390,15390,0
|
|
20241031,172200,1448921560,15390,15390,15390,15390,0
|
|
20241031,172100,1448921560,15390,15390,15390,15390,0
|
|
20241031,172000,1448921560,15390,15390,15390,15390,0
|
|
20241031,171900,1448921560,15390,15390,15390,15390,0
|
|
20241031,171800,1448921560,15390,15390,15390,15390,0
|
|
20241031,171700,1448921560,15390,15390,15390,15390,0
|
|
20241031,171600,1448921560,15390,15390,15390,15390,0
|
|
20241031,171500,1448921560,15390,15390,15390,15390,5506
|
|
20241031,171400,1448921560,15390,15390,15390,15390,0
|
|
20241031,171300,1448921560,15390,15390,15390,15390,0
|
|
20241031,171200,1448921560,15390,15390,15390,15390,0
|
|
20241031,171100,1448921560,15390,15390,15390,15390,0
|
|
20241031,171000,1448921560,15390,15390,15390,15390,0
|
|
20241031,170900,1448921560,15390,15390,15390,15390,0
|
|
20241031,170800,1448921560,15390,15390,15390,15390,0
|
|
20241031,170700,1448921560,15390,15390,15390,15390,0
|
|
20241031,170600,1448921560,15390,15390,15390,15390,0
|
|
20241031,170500,1448921560,15390,15390,15390,15390,0
|
|
20241031,170400,1448921560,15390,15390,15390,15390,0
|
|
20241031,170300,1448921560,15390,15390,15390,15390,0
|
|
20241031,170200,1448921560,15390,15390,15390,15390,0
|
|
20241031,170100,1448921560,15390,15390,15390,15390,0
|
|
20241031,170000,1448921560,15390,15390,15390,15390,0
|
|
20241031,165900,1448921560,15390,15390,15390,15390,0
|
|
20241031,165800,1448921560,15390,15390,15390,15390,0
|
|
20241031,165700,1448921560,15390,15390,15390,15390,0
|
|
20241031,165600,1448921560,15390,15390,15390,15390,0
|
|
20241031,165500,1448921560,15390,15390,15390,15390,0
|
|
20241031,165400,1448921560,15390,15390,15390,15390,0
|
|
20241031,165300,1448921560,15390,15390,15390,15390,0
|
|
20241031,165200,1448921560,15390,15390,15390,15390,0
|
|
20241031,165100,1448921560,15390,15390,15390,15390,0
|
|
20241031,165000,1448921560,15390,15390,15390,15390,0
|
|
20241031,164900,1448921560,15390,15390,15390,15390,0
|
|
20241031,164800,1448921560,15390,15390,15390,15390,0
|
|
20241031,164700,1448921560,15390,15390,15390,15390,0
|
|
20241031,164600,1448921560,15390,15390,15390,15390,0
|
|
20241031,164500,1448921560,15390,15390,15390,15390,5506
|
|
20241031,164400,1448921560,15390,15390,15390,15390,0
|
|
20241031,164300,1448921560,15390,15390,15390,15390,0
|
|
20241031,164200,1448921560,15390,15390,15390,15390,0
|
|
20241031,164100,1448921560,15390,15390,15390,15390,0
|
|
20241031,164000,1448921560,15390,15390,15390,15390,0
|
|
20241031,163900,1448921560,15390,15390,15390,15390,0
|
|
20241031,163800,1448921560,15390,15390,15390,15390,0
|
|
20241031,163700,1448921560,15390,15390,15390,15390,0
|
|
20241031,163600,1448921560,15390,15390,15390,15390,0
|
|
20241031,163500,1448921560,15390,15390,15390,15390,0
|
|
20241031,163400,1448921560,15390,15390,15390,15390,0
|
|
20241031,163300,1448921560,15390,15390,15390,15390,0
|
|
20241031,163200,1448921560,15390,15390,15390,15390,0
|
|
20241031,163100,1448921560,15390,15390,15390,15390,0
|
|
20241031,163000,1448921560,15390,15390,15390,15390,0
|
|
20241031,162900,1448921560,15390,15390,15390,15390,0
|
|
20241031,162800,1448921560,15390,15390,15390,15390,0
|
|
20241031,162700,1448921560,15390,15390,15390,15390,0
|
|
20241031,162600,1448921560,15390,15390,15390,15390,0
|
|
20241031,162500,1448921560,15390,15390,15390,15390,0
|
|
20241031,162400,1448921560,15390,15390,15390,15390,0
|
|
20241031,162300,1448921560,15390,15390,15390,15390,0
|
|
20241031,162200,1448921560,15390,15390,15390,15390,0
|
|
20241031,162100,1448921560,15390,15390,15390,15390,0
|
|
20241031,162000,1448921560,15390,15390,15390,15390,0
|
|
20241031,161900,1448921560,15390,15390,15390,15390,0
|
|
20241031,161800,1448921560,15390,15390,15390,15390,0
|
|
20241031,161700,1448921560,15390,15390,15390,15390,0
|
|
20241031,161600,1448921560,15390,15390,15390,15390,0
|
|
20241031,161500,1448921560,15390,15390,15390,15390,5506
|
|
20241031,161400,1448921560,15390,15390,15390,15390,0
|
|
20241031,161300,1448921560,15390,15390,15390,15390,0
|
|
20241031,161200,1448921560,15390,15390,15390,15390,0
|
|
20241031,161100,1448921560,15390,15390,15390,15390,0
|
|
20241031,161000,1448921560,15390,15390,15390,15390,0
|
|
20241031,160900,1448921560,15390,15390,15390,15390,0
|
|
20241031,160800,1448921560,15390,15390,15390,15390,0
|
|
20241031,160700,1448921560,15390,15390,15390,15390,0
|
|
20241031,160600,1448921560,15390,15390,15390,15390,0
|
|
20241031,160500,1448921560,15390,15390,15390,15390,0
|
|
20241031,160400,1448921560,15390,15390,15390,15390,0
|
|
20241031,160300,1448921560,15390,15390,15390,15390,0
|
|
20241031,160200,1448921560,15390,15390,15390,15390,0
|
|
20241031,160100,1448921560,15390,15390,15390,15390,0
|
|
20241031,160000,1448921560,15390,15390,15390,15390,0
|
|
20241031,155900,1448921560,15390,15390,15390,15390,0
|
|
20241031,155800,1448921560,15390,15390,15390,15390,0
|
|
20241031,155700,1448921560,15390,15390,15390,15390,0
|
|
20241031,155600,1448921560,15390,15390,15390,15390,0
|
|
20241031,155500,1448921560,15390,15390,15390,15390,0
|
|
20241031,155400,1448921560,15390,15390,15390,15390,0
|
|
20241031,155300,1448921560,15390,15390,15390,15390,0
|
|
20241031,155200,1448921560,15390,15390,15390,15390,0
|
|
20241031,155100,1448921560,15390,15390,15390,15390,0
|
|
20241031,155000,1448921560,15390,15390,15390,15390,0
|
|
20241031,154900,1448921560,15390,15390,15390,15390,0
|
|
20241031,154800,1448921560,15390,15390,15390,15390,0
|
|
20241031,154700,1448921560,15390,15390,15390,15390,0
|
|
20241031,154600,1448921560,15390,15390,15390,15390,0
|
|
20241031,154500,1448921560,15390,15390,15390,15390,5506
|
|
20241031,154400,1448921560,15390,15390,15390,15390,0
|
|
20241031,154300,1448921560,15390,15390,15390,15390,0
|
|
20241031,154200,1448921560,15390,15390,15390,15390,0
|
|
20241031,154100,1448921560,15390,15390,15390,15390,0
|
|
20241031,154000,1448921560,15390,15390,15390,15390,0
|
|
20241031,153900,1448921560,15390,15390,15390,15390,0
|
|
20241031,153800,1448921560,15390,15390,15390,15390,0
|
|
20241031,153700,1448921560,15390,15390,15390,15390,0
|
|
20241031,153600,1448921560,15390,15390,15390,15390,0
|
|
20241031,153500,1448921560,15390,15390,15390,15390,0
|
|
20241031,153400,1448921560,15390,15390,15390,15390,0
|
|
20241031,153300,1448921560,15390,15390,15390,15390,0
|
|
20241031,153200,1448921560,15390,15390,15390,15390,0
|
|
20241031,153100,1448921560,15390,15390,15390,15390,0
|
|
20241031,153000,1448921560,15390,15390,15390,15390,5506
|
|
20241031,152900,1364184220,15300,15300,15300,15300,0
|
|
20241031,152800,1364184220,15300,15300,15300,15300,0
|
|
20241031,152700,1364184220,15300,15300,15300,15300,0
|
|
20241031,152600,1364184220,15300,15300,15300,15300,0
|
|
20241031,152500,1364184220,15300,15300,15300,15300,0
|
|
20241031,152400,1364184220,15300,15300,15300,15300,0
|
|
20241031,152300,1364184220,15300,15300,15300,15300,0
|
|
20241031,152200,1364184220,15300,15300,15300,15300,0
|
|
20241031,152100,1364184220,15300,15300,15300,15300,0
|
|
20241031,152000,1364184220,15300,15300,15300,15300,0
|
|
20241031,151900,1364184220,15300,15280,15300,15260,326
|
|
20241031,151800,1359199720,15300,15290,15300,15290,149
|
|
20241031,151700,1356921240,15300,15280,15300,15280,188
|
|
20241031,151600,1354045640,15280,15290,15290,15280,275
|
|
20241031,151500,1349842710,15290,15290,15300,15290,106
|
|
20241031,151400,1348221860,15300,15290,15300,15290,166
|
|
20241031,151300,1345682860,15290,15290,15300,15280,1074
|
|
20241031,151200,1329265820,15280,15290,15290,15280,161
|
|
20241031,151100,1326804970,15290,15280,15300,15280,232
|
|
20241031,151000,1323257930,15280,15270,15290,15270,186
|
|
20241031,150900,1320415020,15290,15240,15290,15230,819
|
|
20241031,150800,1307905920,15240,15290,15290,15220,326
|
|
20241031,150700,1302933910,15250,15250,15290,15230,371
|
|
20241031,150600,1297273070,15250,15280,15290,15250,640
|
|
20241031,150500,1287497480,15280,15260,15280,15240,375
|
|
20241031,150400,1281774480,15260,15230,15260,15230,266
|
|
20241031,150300,1277718440,15230,15280,15280,15230,302
|
|
20241031,150200,1273114350,15230,15270,15280,15220,388
|
|
20241031,150100,1267197040,15230,15230,15280,15220,297
|
|
20241031,150000,1262670160,15230,15270,15290,15210,1130
|
|
20241031,145900,1245462590,15270,15230,15290,15220,447
|
|
20241031,145800,1238643590,15230,15250,15290,15230,1248
|
|
20241031,145700,1219618440,15250,15260,15280,15240,394
|
|
20241031,145600,1213604600,15250,15260,15270,15250,264
|
|
20241031,145500,1209578060,15290,15240,15300,15240,650
|
|
20241031,145400,1199645720,15250,15270,15270,15240,313
|
|
20241031,145300,1194871850,15250,15290,15310,15250,1099
|
|
20241031,145200,1178070470,15290,15260,15290,15250,509
|
|
20241031,145100,1170298690,15240,15250,15280,15240,219
|
|
20241031,145000,1166959210,15270,15240,15280,15240,407
|
|
20241031,144900,1160748210,15260,15280,15280,15250,258
|
|
20241031,144800,1156811970,15250,15280,15280,15250,312
|
|
20241031,144700,1152051850,15280,15240,15290,15240,294
|
|
20241031,144600,1147567420,15270,15290,15290,15240,357
|
|
20241031,144500,1142118000,15290,15250,15300,15240,839
|
|
20241031,144400,1129304100,15250,15240,15260,15240,292
|
|
20241031,144300,1124850410,15250,15290,15300,15250,449
|
|
20241031,144200,1117990510,15290,15240,15300,15240,519
|
|
20241031,144100,1110066930,15240,15250,15260,15240,316
|
|
20241031,144000,1105247380,15260,15250,15260,15250,263
|
|
20241031,143900,1101236040,15250,15290,15290,15250,333
|
|
20241031,143800,1096149930,15290,15250,15300,15250,440
|
|
20241031,143700,1089425410,15250,15250,15260,15240,253
|
|
20241031,143600,1085567470,15250,15290,15290,15240,534
|
|
20241031,143500,1077410050,15290,15250,15300,15250,446
|
|
20241031,143400,1070597070,15250,15250,15260,15250,335
|
|
20241031,143300,1065487720,15250,15260,15270,15250,276
|
|
20241031,143200,1061276730,15250,15260,15270,15250,312
|
|
20241031,143100,1056515420,15250,15260,15290,15250,316
|
|
20241031,143000,1051691510,15250,15290,15310,15250,715
|
|
20241031,142900,1040761860,15290,15240,15300,15240,721
|
|
20241031,142800,1029743120,15260,15250,15280,15250,294
|
|
20241031,142700,1025258580,15250,15250,15300,15250,735
|
|
20241031,142600,1014027800,15250,15250,15270,15250,307
|
|
20241031,142500,1009345040,15250,15250,15280,15240,358
|
|
20241031,142400,1003884680,15250,15260,15270,15250,297
|
|
20241031,142300,999352700,15250,15260,15270,15240,314
|
|
20241031,142200,994564200,15240,15270,15270,15240,313
|
|
20241031,142100,989791260,15270,15250,15270,15250,286
|
|
20241031,142000,985429160,15250,15250,15280,15250,389
|
|
20241031,141900,979492760,15250,15290,15290,15250,259
|
|
20241031,141800,975534610,15290,15240,15300,15240,1013
|
|
20241031,141700,960045380,15240,15250,15280,15240,236
|
|
20241031,141600,956447390,15250,15290,15290,15250,520
|
|
20241031,141500,948500310,15290,15260,15290,15240,374
|
|
20241031,141400,942793060,15260,15250,15270,15240,267
|
|
20241031,141300,938721690,15250,15250,15270,15250,307
|
|
20241031,141200,934039120,15250,15250,15270,15250,461
|
|
20241031,141100,927006660,15260,15300,15300,15250,534
|
|
20241031,141000,918849570,15300,15240,15300,15240,343
|
|
20241031,140900,913610740,15280,15240,15290,15240,548
|
|
20241031,140800,905238870,15240,15240,15240,15240,331
|
|
20241031,140700,900194430,15250,15250,15250,15240,313
|
|
20241031,140600,895423540,15260,15250,15260,15250,305
|
|
20241031,140500,890772210,15250,15290,15290,15250,243
|
|
20241031,140400,887066420,15250,15260,15290,15230,267
|
|
20241031,140300,882995130,15260,15270,15270,15230,312
|
|
20241031,140200,878238820,15260,15290,15290,15240,206
|
|
20241031,140100,875097500,15290,15230,15300,15230,757
|
|
20241031,140000,863533890,15230,15270,15270,15230,207
|
|
20241031,135900,860380570,15230,15280,15280,15230,240
|
|
20241031,135800,856721510,15240,15310,15310,15240,267
|
|
20241031,135700,852640620,15310,15260,15320,15260,609
|
|
20241031,135600,843318130,15230,15290,15290,15230,244
|
|
20241031,135500,839596650,15290,15240,15290,15230,637
|
|
20241031,135400,829863500,15240,15260,15260,15230,240
|
|
20241031,135300,826205460,15230,15250,15260,15220,300
|
|
20241031,135200,821633950,15260,15270,15280,15260,240
|
|
20241031,135100,817970150,15270,15220,15290,15220,787
|
|
20241031,135000,805948480,15220,15240,15250,15220,193
|
|
20241031,134900,803008770,15230,15230,15260,15230,304
|
|
20241031,134800,798375410,15230,15250,15280,15220,226
|
|
20241031,134700,794930970,15280,15260,15300,15250,893
|
|
20241031,134600,781276260,15240,15280,15280,15240,286
|
|
20241031,134500,776911090,15280,15240,15290,15220,547
|
|
20241031,134400,768562040,15230,15260,15260,15230,223
|
|
20241031,134300,765165650,15250,15230,15260,15230,262
|
|
20241031,134200,761173440,15230,15280,15280,15230,328
|
|
20241031,134100,756162070,15280,15210,15280,15210,478
|
|
20241031,134000,748876610,15210,15180,15260,15180,792
|
|
20241031,133900,736803870,15220,15200,15240,15180,358
|
|
20241031,133800,731364490,15240,15200,15240,15180,471
|
|
20241031,133700,724197880,15190,15200,15220,15190,185
|
|
20241031,133600,721386180,15260,15210,15260,15190,323
|
|
20241031,133500,716472480,15230,15230,15230,15210,293
|
|
20241031,133400,712011620,15230,15230,15230,15200,306
|
|
20241031,133300,707355650,15240,15250,15250,15240,228
|
|
20241031,133200,703880920,15250,15240,15260,15240,688
|
|
20241031,133100,693391060,15240,15250,15260,15240,417
|
|
20241031,133000,687032380,15250,15250,15280,15250,238
|
|
20241031,132900,683402580,15260,15260,15260,15250,83
|
|
20241031,132800,682136410,15300,15300,15300,15300,421
|
|
20241031,132700,675695110,15310,15300,15310,15300,75
|
|
20241031,132600,674547590,15310,15310,15310,15300,193
|
|
20241031,132500,671593190,15320,15250,15320,15250,551
|
|
20241031,132400,663168530,15250,15250,15260,15250,281
|
|
20241031,132300,658881550,15250,15260,15260,15250,59
|
|
20241031,132200,657981600,15250,15250,15260,15250,110
|
|
20241031,132100,656304080,15260,15250,15260,15250,76
|
|
20241031,132000,655144710,15250,15260,15260,15250,42
|
|
20241031,131900,654504190,15260,15260,15260,15250,80
|
|
20241031,131800,653283680,15270,15270,15270,15270,2
|
|
20241031,131700,653253140,15260,15270,15280,15260,93
|
|
20241031,131600,651833070,15280,15270,15280,15270,69
|
|
20241031,131500,650779140,15280,15270,15290,15270,142
|
|
20241031,131400,648610030,15250,15280,15290,15250,96
|
|
20241031,131300,647144040,15270,15260,15270,15260,101
|
|
20241031,131200,645602560,15260,15260,15260,15260,68
|
|
20241031,131100,644564880,15270,15260,15270,15260,138
|
|
20241031,131000,642458300,15250,15240,15260,15240,72
|
|
20241031,130900,641360560,15260,15260,15260,15260,59
|
|
20241031,130800,640460220,15270,15260,15270,15260,68
|
|
20241031,130700,639422250,15270,15280,15290,15270,260
|
|
20241031,130600,635449450,15280,15290,15290,15280,258
|
|
20241031,130500,631506690,15290,15260,15290,15240,1198
|
|
20241031,130400,613234790,15250,15250,15250,15250,78
|
|
20241031,130300,612045290,15260,15250,15260,15250,82
|
|
20241031,130200,610794760,15250,15250,15250,15250,68
|
|
20241031,130100,609757760,15260,15250,15260,15250,86
|
|
20241031,130000,608446240,15260,15250,15260,15250,34
|
|
20241031,125900,607927690,15270,15260,15270,15260,79
|
|
20241031,125800,606721760,15290,15290,15290,15290,0
|
|
20241031,125700,606721760,15290,15250,15300,15250,669
|
|
20241031,125600,596501180,15250,15250,15250,15250,259
|
|
20241031,125500,592551430,15250,15250,15250,15250,29
|
|
20241031,125400,592109180,15260,15260,15270,15260,313
|
|
20241031,125300,587332780,15270,15250,15280,15250,4
|
|
20241031,125200,587271710,15250,15260,15280,15250,117
|
|
20241031,125100,585485720,15260,15260,15260,15260,78
|
|
20241031,125000,584295440,15260,15260,15260,15250,108
|
|
20241031,124900,582648040,15270,15260,15270,15260,85
|
|
20241031,124800,581350480,15260,15260,15260,15260,74
|
|
20241031,124700,580221240,15270,15270,15270,15270,40
|
|
20241031,124600,579610440,15270,15280,15280,15270,40
|
|
20241031,124500,578999630,15260,15270,15270,15260,108
|
|
20241031,124400,577350760,15290,15280,15290,15260,148
|
|
20241031,124300,575088790,15290,15270,15290,15270,121
|
|
20241031,124200,573240580,15280,15280,15280,15280,39
|
|
20241031,124100,572644660,15280,15270,15280,15270,40
|
|
20241031,124000,572033850,15270,15280,15280,15260,108
|
|
20241031,123900,570384580,15320,15320,15320,15320,0
|
|
20241031,123800,570384580,15320,15310,15320,15200,725
|
|
20241031,123700,559289930,15310,15260,15310,15260,1480
|
|
20241031,123600,536660870,15270,15260,15270,15260,140
|
|
20241031,123500,534523930,15260,15210,15270,15210,541
|
|
20241031,123400,526273330,15200,15210,15210,15200,44
|
|
20241031,123300,525604100,15210,15210,15220,15210,120
|
|
20241031,123200,523778390,15230,15230,15230,15230,2
|
|
20241031,123100,523747930,15230,15200,15230,15200,69
|
|
20241031,123000,522697960,15250,15260,15260,15250,212
|
|
20241031,122900,519464950,15260,15250,15260,15250,171
|
|
20241031,122800,516857170,15260,15220,15260,15200,322
|
|
20241031,122700,511954460,15210,15220,15220,15210,40
|
|
20241031,122600,511346050,15210,15210,15220,15210,109
|
|
20241031,122500,509688150,15220,15210,15220,15210,115
|
|
20241031,122400,507938630,15220,15210,15220,15210,42
|
|
20241031,122300,507299800,15220,15220,15220,15210,82
|
|
20241031,122200,506052050,15220,15220,15220,15220,0
|
|
20241031,122100,506052050,15220,15250,15250,15210,307
|
|
20241031,122000,501372740,15250,15220,15260,15210,488
|
|
20241031,121900,493934180,15210,15220,15220,15210,41
|
|
20241031,121800,493310550,15220,15240,15240,15220,50
|
|
20241031,121700,492549280,15260,15240,15260,15230,140
|
|
20241031,121600,490415100,15230,15230,15230,15230,108
|
|
20241031,121500,488770260,15230,15240,15240,15230,42
|
|
20241031,121400,488130570,15250,15230,15250,15230,92
|
|
20241031,121300,486729010,15230,15250,15250,15230,37
|
|
20241031,121200,486165380,15250,15270,15270,15250,242
|
|
20241031,121100,482472480,15260,15260,15270,15260,269
|
|
20241031,121000,478367480,15260,15220,15260,15220,332
|
|
20241031,120900,473306350,15220,15240,15240,15220,107
|
|
20241031,120800,471676850,15240,15250,15260,15240,66
|
|
20241031,120700,470670300,15230,15260,15260,15230,62
|
|
20241031,120600,469725180,15250,15240,15260,15230,585
|
|
20241031,120500,460805010,15250,15250,15250,15250,39
|
|
20241031,120400,460210260,15260,15190,15260,15190,30
|
|
20241031,120300,459754490,15260,15260,15270,15260,469
|
|
20241031,120200,452597540,15270,15250,15270,15180,159
|
|
20241031,120100,450174500,15250,15260,15260,15250,50
|
|
20241031,120000,449411860,15260,15260,15260,15250,57
|
|
20241031,115900,448542100,15250,15260,15260,15250,47
|
|
20241031,115800,447825220,15260,15260,15260,15250,28
|
|
20241031,115700,447398060,15250,15250,15250,15250,140
|
|
20241031,115600,445263060,15250,15220,15250,15210,1101
|
|
20241031,115500,428495150,15220,15220,15220,15210,3
|
|
20241031,115400,428449500,15210,15200,15210,15190,221
|
|
20241031,115300,425089240,15200,15200,15200,15200,0
|
|
20241031,115200,425089240,15200,15200,15200,15200,5
|
|
20241031,115100,425013240,15210,15210,15210,15210,0
|
|
20241031,115000,425013240,15210,15190,15210,15190,4
|
|
20241031,114900,424952460,15190,15190,15190,15180,47
|
|
20241031,114800,424238890,15190,15190,15190,15180,26
|
|
20241031,114700,423843970,15190,15210,15210,15190,16
|
|
20241031,114600,423600910,15200,15200,15200,15200,8
|
|
20241031,114500,423479310,15170,15170,15200,15170,27
|
|
20241031,114400,423069660,15170,15200,15200,15170,57
|
|
20241031,114300,422204370,15200,15200,15200,15200,1
|
|
20241031,114200,422189170,15200,15190,15200,15160,80
|
|
20241031,114100,420975030,15190,15180,15190,15170,26
|
|
20241031,114000,420580440,15190,15190,15190,15190,11
|
|
20241031,113900,420413350,15200,15210,15210,15200,2
|
|
20241031,113800,420382940,15210,15210,15210,15210,0
|
|
20241031,113700,420382940,15210,15190,15210,15180,55
|
|
20241031,113600,419547640,15190,15220,15220,15190,437
|
|
20241031,113500,412903960,15220,15250,15250,15220,125
|
|
20241031,113400,410999240,15250,15250,15260,15250,37
|
|
20241031,113300,410434970,15250,15250,15250,15250,24
|
|
20241031,113200,410068970,15250,15240,15250,15240,61
|
|
20241031,113100,409139300,15240,15230,15240,15230,62
|
|
20241031,113000,408194810,15240,15240,15240,15240,142
|
|
20241031,112900,406030730,15240,15230,15260,15230,1307
|
|
20241031,112800,386111000,15220,15220,15220,15220,0
|
|
20241031,112700,386111000,15220,15230,15230,15220,97
|
|
20241031,112600,384634630,15220,15220,15220,15220,65
|
|
20241031,112500,383645330,15220,15230,15230,15220,246
|
|
20241031,112400,379901050,15230,15190,15230,15190,182
|
|
20241031,112300,377133770,15200,15200,15200,15200,1
|
|
20241031,112200,377118570,15170,15170,15170,15170,29
|
|
20241031,112100,376678640,15210,15170,15210,15170,563
|
|
20241031,112000,368132570,15170,15170,15180,15150,109
|
|
20241031,111900,366479890,15170,15180,15180,15170,26
|
|
20241031,111800,366085460,15170,15150,15170,15150,80
|
|
20241031,111700,364872210,15140,15160,15160,15140,65
|
|
20241031,111600,363887830,15160,15190,15210,15160,766
|
|
20241031,111500,352255830,15180,15190,15190,15180,56
|
|
20241031,111400,351405710,15180,15190,15190,15180,31
|
|
20241031,111300,350935010,15180,15180,15180,15180,35
|
|
20241031,111200,350403710,15190,15190,15190,15180,49
|
|
20241031,111100,349659520,15180,15180,15190,15180,49
|
|
20241031,111000,348915410,15180,15180,15190,15180,321
|
|
20241031,110900,344042320,15190,15190,15190,15180,174
|
|
20241031,110800,341399530,15180,15180,15190,15180,35
|
|
20241031,110700,340868210,15190,15200,15200,15180,273
|
|
20241031,110600,336721190,15190,15190,15200,15190,24
|
|
20241031,110500,336356460,15200,15200,15200,15190,62
|
|
20241031,110400,335414400,15190,15200,15200,15190,40
|
|
20241031,110300,334806790,15210,15180,15210,15180,69
|
|
20241031,110200,333758540,15180,15180,15180,15180,1
|
|
20241031,110100,333743360,15200,15200,15200,15200,62
|
|
20241031,110000,332800960,15180,15180,15200,15180,53
|
|
20241031,105900,331996080,15190,15150,15210,15150,542
|
|
20241031,105800,323781230,15150,15130,15150,15130,37
|
|
20241031,105700,323221400,15140,15150,15150,15140,30
|
|
20241031,105600,322766930,15150,15140,15150,15140,18
|
|
20241031,105500,322494270,15130,15140,15140,15130,68
|
|
20241031,105400,321465100,15130,15140,15140,15130,20
|
|
20241031,105300,321162420,15140,15130,15140,15120,40
|
|
20241031,105200,320557260,15130,15150,15150,15130,6
|
|
20241031,105100,320466460,15150,15120,15150,15120,117
|
|
20241031,105000,318695840,15130,15130,15130,15130,3
|
|
20241031,104900,318650450,15120,15130,15130,15120,26
|
|
20241031,104800,318257130,15130,15140,15140,15130,39
|
|
20241031,104700,317667020,15150,15140,15150,15140,25
|
|
20241031,104600,317288510,15150,15140,15150,15140,38
|
|
20241031,104500,316713170,15150,15160,15160,15150,2
|
|
20241031,104400,316682860,15150,15210,15210,15150,417
|
|
20241031,104300,310351240,15210,15210,15210,15210,34
|
|
20241031,104200,309834100,15210,15220,15220,15210,56
|
|
20241031,104100,308982310,15210,15230,15230,15210,35
|
|
20241031,104000,308449940,15220,15220,15220,15220,1
|
|
20241031,103900,308434720,15210,15210,15210,15210,1
|
|
20241031,103800,308419510,15210,15220,15230,15210,44
|
|
20241031,103700,307750240,15210,15210,15210,15210,118
|
|
20241031,103600,305955460,15210,15210,15220,15210,656
|
|
20241031,103500,295971550,15210,15210,15210,15210,14
|
|
20241031,103400,295758610,15210,15200,15220,15200,38
|
|
20241031,103300,295180980,15230,15200,15230,15200,3
|
|
20241031,103200,295135320,15230,15230,15230,15230,0
|
|
20241031,103100,295135320,15230,15210,15230,15190,53
|
|
20241031,103000,294329880,15240,15250,15250,15220,21
|
|
20241031,102900,294009810,15260,15200,15260,15200,975
|
|
20241031,102800,279142400,15210,15210,15210,15210,1
|
|
20241031,102700,279127190,15210,15210,15210,15210,2
|
|
20241031,102600,279096770,15190,15210,15210,15190,35
|
|
20241031,102500,278565100,15210,15210,15210,15210,1
|
|
20241031,102400,278549890,15180,15190,15220,15180,90
|
|
20241031,102300,277181670,15190,15190,15190,15180,46
|
|
20241031,102200,276483170,15220,15230,15230,15220,253
|
|
20241031,102100,272631280,15220,15210,15220,15210,348
|
|
20241031,102000,267335460,15200,15190,15210,15190,477
|
|
20241031,101900,260084360,15180,15190,15190,15180,145
|
|
20241031,101800,257882150,15190,15180,15190,15180,439
|
|
20241031,101700,251214930,15190,15180,15190,15180,5
|
|
20241031,101600,251138990,15180,15190,15190,15180,201
|
|
20241031,101500,248087460,15200,15150,15200,15150,1034
|
|
20241031,101400,232396010,15150,15140,15150,15140,112
|
|
20241031,101300,230700320,15140,15140,15140,15080,53
|
|
20241031,101200,229898980,15090,15110,15110,15090,1307
|
|
20241031,101100,210173610,15120,15140,15140,15120,721
|
|
20241031,101000,199269090,15140,15110,15140,15110,479
|
|
20241031,100900,192018600,15110,15120,15120,15110,35
|
|
20241031,100800,191489740,15120,15120,15120,15120,2
|
|
20241031,100700,191459500,15110,15110,15110,15110,50
|
|
20241031,100600,190704000,15120,15120,15120,15120,9
|
|
20241031,100500,190567920,15120,15120,15120,15120,25
|
|
20241031,100400,190189920,15100,15110,15120,15100,38
|
|
20241031,100300,189616080,15100,15100,15100,15100,1
|
|
20241031,100200,189600980,15130,15110,15130,15100,135
|
|
20241031,100100,187560820,15120,15130,15130,15120,13
|
|
20241031,100000,187364250,15130,15130,15130,15130,2
|
|
20241031,095900,187333990,15120,15120,15120,15110,36
|
|
20241031,095800,186790010,15110,15100,15110,15100,203
|
|
20241031,095700,183723880,15100,15100,15100,15090,52
|
|
20241031,095600,182939020,15100,15100,15100,15100,5
|
|
20241031,095500,182863520,15090,15090,15090,15080,40
|
|
20241031,095400,182259960,15100,15090,15100,15090,68
|
|
20241031,095300,181233480,15080,15080,15080,15080,223
|
|
20241031,095200,177870640,15080,15090,15090,15080,168
|
|
20241031,095100,175336200,15090,15100,15110,15090,367
|
|
20241031,095000,169794440,15110,15050,15110,15050,598
|
|
20241031,094900,160776820,15080,15010,15080,15010,636
|
|
20241031,094800,151191760,15000,15000,15000,15000,0
|
|
20241031,094700,151191760,15000,15010,15010,15000,111
|
|
20241031,094600,149526580,15010,15010,15010,15010,8
|
|
20241031,094500,149406500,15010,15010,15010,15010,58
|
|
20241031,094400,148535920,15030,15030,15030,15030,0
|
|
20241031,094300,148535920,15030,15000,15030,15000,504
|
|
20241031,094200,140961010,14990,14990,15000,14990,31
|
|
20241031,094100,140496040,14990,14990,14990,14990,0
|
|
20241031,094000,140496040,14990,14990,14990,14990,35
|
|
20241031,093900,139971390,15050,15050,15050,15050,3
|
|
20241031,093800,139926240,15050,15050,15050,15050,3
|
|
20241031,093700,139881090,14980,14980,15010,14980,57
|
|
20241031,093600,139026900,14980,14980,14980,14980,19
|
|
20241031,093500,138742280,14980,14950,14980,14950,1215
|
|
20241031,093400,120557620,14950,14950,14950,14950,0
|
|
20241031,093300,120557620,14950,14950,14950,14950,24
|
|
20241031,093200,120198820,14960,14960,14970,14960,29
|
|
20241031,093100,119764930,14950,14960,14980,14950,227
|
|
20241031,093000,116368100,14960,14960,14960,14960,5
|
|
20241031,092900,116293300,14960,14930,14960,14930,492
|
|
20241031,092800,108946990,14930,14930,14930,14930,51
|
|
20241031,092700,108185560,14930,14930,14930,14930,58
|
|
20241031,092600,107319620,14930,14930,14930,14930,61
|
|
20241031,092500,106408890,14930,14940,14940,14930,6
|
|
20241031,092400,106319300,14930,14930,14930,14930,0
|
|
20241031,092300,106319300,14930,14920,14930,14920,43
|
|
20241031,092200,105677370,14920,14930,14930,14920,10
|
|
20241031,092100,105528090,14920,14930,14930,14920,25
|
|
20241031,092000,105154850,14950,14930,14950,14910,29
|
|
20241031,091900,104722140,14910,14910,14910,14910,0
|
|
20241031,091800,104722140,14910,14910,14910,14910,0
|
|
20241031,091700,104722140,14910,14910,14910,14900,102
|
|
20241031,091600,103201710,14900,14900,14900,14890,895
|
|
20241031,091500,89874800,14880,14880,14880,14880,0
|
|
20241031,091400,89874800,14880,14880,14880,14880,0
|
|
20241031,091300,89874800,14880,14920,14920,14880,631
|
|
20241031,091200,80484610,14910,14910,14910,14910,5
|
|
20241031,091100,80410060,14910,14890,14910,14890,258
|
|
20241031,091000,76565910,14900,14900,14910,14900,120
|
|
20241031,090900,74776990,14890,14880,14890,14880,213
|
|
20241031,090800,71605550,14880,14880,14880,14880,84
|
|
20241031,090700,70355630,14890,14840,14890,14840,87
|
|
20241031,090600,69064300,14840,14890,14890,14810,1668
|
|
20241031,090500,44313340,14880,14900,14910,14880,568
|
|
20241031,090400,35854830,14910,14990,14990,14910,1174
|
|
20241031,090300,18307660,14970,14970,14970,14970,0
|
|
20241031,090200,18307660,14970,15020,15030,14960,568
|
|
20241031,090100,9796310,15030,15090,15090,15030,584
|
|
20241031,090000,997100,15090,15110,15110,15090,66
|