633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,193000,10812615790,5110,5110,5110,5110,26803
|
|
20241031,192900,10812615790,5110,5110,5110,5110,0
|
|
20241031,192800,10812615790,5110,5110,5110,5110,0
|
|
20241031,192700,10812615790,5110,5110,5110,5110,0
|
|
20241031,192600,10812615790,5110,5110,5110,5110,0
|
|
20241031,192500,10812615790,5110,5110,5110,5110,0
|
|
20241031,192400,10812615790,5110,5110,5110,5110,0
|
|
20241031,192300,10812615790,5110,5110,5110,5110,0
|
|
20241031,192200,10812615790,5110,5110,5110,5110,0
|
|
20241031,192100,10812615790,5110,5110,5110,5110,0
|
|
20241031,192000,10812615790,5110,5110,5110,5110,0
|
|
20241031,191900,10812615790,5110,5110,5110,5110,0
|
|
20241031,191800,10812615790,5110,5110,5110,5110,0
|
|
20241031,191700,10812615790,5110,5110,5110,5110,0
|
|
20241031,191600,10812615790,5110,5110,5110,5110,0
|
|
20241031,191500,10812615790,5110,5110,5110,5110,0
|
|
20241031,191400,10812615790,5110,5110,5110,5110,0
|
|
20241031,191300,10812615790,5110,5110,5110,5110,0
|
|
20241031,191200,10812615790,5110,5110,5110,5110,0
|
|
20241031,191100,10812615790,5110,5110,5110,5110,0
|
|
20241031,191000,10812615790,5110,5110,5110,5110,0
|
|
20241031,190900,10812615790,5110,5110,5110,5110,0
|
|
20241031,190800,10812615790,5110,5110,5110,5110,0
|
|
20241031,190700,10812615790,5110,5110,5110,5110,0
|
|
20241031,190600,10812615790,5110,5110,5110,5110,0
|
|
20241031,190500,10812615790,5110,5110,5110,5110,0
|
|
20241031,190400,10812615790,5110,5110,5110,5110,0
|
|
20241031,190300,10812615790,5110,5110,5110,5110,0
|
|
20241031,190200,10812615790,5110,5110,5110,5110,0
|
|
20241031,190100,10812615790,5110,5110,5110,5110,0
|
|
20241031,190000,10812615790,5110,5110,5110,5110,26803
|
|
20241031,185900,10812615790,5110,5110,5110,5110,0
|
|
20241031,185800,10812615790,5110,5110,5110,5110,0
|
|
20241031,185700,10812615790,5110,5110,5110,5110,0
|
|
20241031,185600,10812615790,5110,5110,5110,5110,0
|
|
20241031,185500,10812615790,5110,5110,5110,5110,0
|
|
20241031,185400,10812615790,5110,5110,5110,5110,0
|
|
20241031,185300,10812615790,5110,5110,5110,5110,0
|
|
20241031,185200,10812615790,5110,5110,5110,5110,0
|
|
20241031,185100,10812615790,5110,5110,5110,5110,0
|
|
20241031,185000,10812615790,5110,5110,5110,5110,0
|
|
20241031,184900,10812615790,5110,5110,5110,5110,0
|
|
20241031,184800,10812615790,5110,5110,5110,5110,0
|
|
20241031,184700,10812615790,5110,5110,5110,5110,0
|
|
20241031,184600,10812615790,5110,5110,5110,5110,0
|
|
20241031,184500,10812615790,5110,5110,5110,5110,0
|
|
20241031,184400,10812615790,5110,5110,5110,5110,0
|
|
20241031,184300,10812615790,5110,5110,5110,5110,0
|
|
20241031,184200,10812615790,5110,5110,5110,5110,0
|
|
20241031,184100,10812615790,5110,5110,5110,5110,0
|
|
20241031,184000,10812615790,5110,5110,5110,5110,0
|
|
20241031,183900,10812615790,5110,5110,5110,5110,0
|
|
20241031,183800,10812615790,5110,5110,5110,5110,0
|
|
20241031,183700,10812615790,5110,5110,5110,5110,0
|
|
20241031,183600,10812615790,5110,5110,5110,5110,0
|
|
20241031,183500,10812615790,5110,5110,5110,5110,0
|
|
20241031,183400,10812615790,5110,5110,5110,5110,0
|
|
20241031,183300,10812615790,5110,5110,5110,5110,0
|
|
20241031,183200,10812615790,5110,5110,5110,5110,0
|
|
20241031,183100,10812615790,5110,5110,5110,5110,0
|
|
20241031,183000,10812615790,5110,5110,5110,5110,26803
|
|
20241031,182900,10812615790,5110,5110,5110,5110,0
|
|
20241031,182800,10812615790,5110,5110,5110,5110,0
|
|
20241031,182700,10812615790,5110,5110,5110,5110,0
|
|
20241031,182600,10812615790,5110,5110,5110,5110,0
|
|
20241031,182500,10812615790,5110,5110,5110,5110,0
|
|
20241031,182400,10812615790,5110,5110,5110,5110,0
|
|
20241031,182300,10812615790,5110,5110,5110,5110,0
|
|
20241031,182200,10812615790,5110,5110,5110,5110,0
|
|
20241031,182100,10812615790,5110,5110,5110,5110,0
|
|
20241031,182000,10812615790,5110,5110,5110,5110,0
|
|
20241031,181900,10812615790,5110,5110,5110,5110,0
|
|
20241031,181800,10812615790,5110,5110,5110,5110,0
|
|
20241031,181700,10812615790,5110,5110,5110,5110,0
|
|
20241031,181600,10812615790,5110,5110,5110,5110,0
|
|
20241031,181500,10812615790,5110,5110,5110,5110,0
|
|
20241031,181400,10812615790,5110,5110,5110,5110,0
|
|
20241031,181300,10812615790,5110,5110,5110,5110,0
|
|
20241031,181200,10812615790,5110,5110,5110,5110,0
|
|
20241031,181100,10812615790,5110,5110,5110,5110,0
|
|
20241031,181000,10812615790,5110,5110,5110,5110,0
|
|
20241031,180900,10812615790,5110,5110,5110,5110,0
|
|
20241031,180800,10812615790,5110,5110,5110,5110,0
|
|
20241031,180700,10812615790,5110,5110,5110,5110,0
|
|
20241031,180600,10812615790,5110,5110,5110,5110,0
|
|
20241031,180500,10812615790,5110,5110,5110,5110,0
|
|
20241031,180400,10812615790,5110,5110,5110,5110,0
|
|
20241031,180300,10812615790,5110,5110,5110,5110,0
|
|
20241031,180200,10812615790,5110,5110,5110,5110,0
|
|
20241031,180100,10812615790,5110,5110,5110,5110,0
|
|
20241031,180000,10812615790,5110,5110,5110,5110,26803
|
|
20241031,175900,10812615790,5110,5110,5110,5110,0
|
|
20241031,175800,10812615790,5110,5110,5110,5110,0
|
|
20241031,175700,10812615790,5110,5110,5110,5110,0
|
|
20241031,175600,10812615790,5110,5110,5110,5110,0
|
|
20241031,175500,10812615790,5110,5110,5110,5110,0
|
|
20241031,175400,10812615790,5110,5110,5110,5110,0
|
|
20241031,175300,10812615790,5110,5110,5110,5110,0
|
|
20241031,175200,10812615790,5110,5110,5110,5110,0
|
|
20241031,175100,10812615790,5110,5110,5110,5110,0
|
|
20241031,175000,10812615790,5110,5110,5110,5110,0
|
|
20241031,174900,10812615790,5110,5110,5110,5110,0
|
|
20241031,174800,10812615790,5110,5110,5110,5110,0
|
|
20241031,174700,10812615790,5110,5110,5110,5110,0
|
|
20241031,174600,10812615790,5110,5110,5110,5110,0
|
|
20241031,174500,10812615790,5110,5110,5110,5110,0
|
|
20241031,174400,10812615790,5110,5110,5110,5110,0
|
|
20241031,174300,10812615790,5110,5110,5110,5110,0
|
|
20241031,174200,10812615790,5110,5110,5110,5110,0
|
|
20241031,174100,10812615790,5110,5110,5110,5110,0
|
|
20241031,174000,10812615790,5110,5110,5110,5110,0
|
|
20241031,173900,10812615790,5110,5110,5110,5110,0
|
|
20241031,173800,10812615790,5110,5110,5110,5110,0
|
|
20241031,173700,10812615790,5110,5110,5110,5110,0
|
|
20241031,173600,10812615790,5110,5110,5110,5110,0
|
|
20241031,173500,10812615790,5110,5110,5110,5110,0
|
|
20241031,173400,10812615790,5110,5110,5110,5110,0
|
|
20241031,173300,10812615790,5110,5110,5110,5110,0
|
|
20241031,173200,10812615790,5110,5110,5110,5110,0
|
|
20241031,173100,10812615790,5110,5110,5110,5110,0
|
|
20241031,173000,10812615790,5110,5110,5110,5110,26803
|
|
20241031,172900,10812615790,5110,5110,5110,5110,0
|
|
20241031,172800,10812615790,5110,5110,5110,5110,0
|
|
20241031,172700,10812615790,5110,5110,5110,5110,0
|
|
20241031,172600,10812615790,5110,5110,5110,5110,0
|
|
20241031,172500,10812615790,5110,5110,5110,5110,0
|
|
20241031,172400,10812615790,5110,5110,5110,5110,0
|
|
20241031,172300,10812615790,5110,5110,5110,5110,0
|
|
20241031,172200,10812615790,5110,5110,5110,5110,0
|
|
20241031,172100,10812615790,5110,5110,5110,5110,0
|
|
20241031,172000,10812615790,5110,5110,5110,5110,0
|
|
20241031,171900,10812615790,5110,5110,5110,5110,0
|
|
20241031,171800,10812615790,5110,5110,5110,5110,0
|
|
20241031,171700,10812615790,5110,5110,5110,5110,0
|
|
20241031,171600,10812615790,5110,5110,5110,5110,0
|
|
20241031,171500,10812615790,5110,5110,5110,5110,0
|
|
20241031,171400,10812615790,5110,5110,5110,5110,0
|
|
20241031,171300,10812615790,5110,5110,5110,5110,0
|
|
20241031,171200,10812615790,5110,5110,5110,5110,0
|
|
20241031,171100,10812615790,5110,5110,5110,5110,0
|
|
20241031,171000,10812615790,5110,5110,5110,5110,0
|
|
20241031,170900,10812615790,5110,5110,5110,5110,0
|
|
20241031,170800,10812615790,5110,5110,5110,5110,0
|
|
20241031,170700,10812615790,5110,5110,5110,5110,0
|
|
20241031,170600,10812615790,5110,5110,5110,5110,0
|
|
20241031,170500,10812615790,5110,5110,5110,5110,0
|
|
20241031,170400,10812615790,5110,5110,5110,5110,0
|
|
20241031,170300,10812615790,5110,5110,5110,5110,0
|
|
20241031,170200,10812615790,5110,5110,5110,5110,0
|
|
20241031,170100,10812615790,5110,5110,5110,5110,0
|
|
20241031,170000,10812615790,5110,5110,5110,5110,26803
|
|
20241031,165900,10812615790,5110,5110,5110,5110,0
|
|
20241031,165800,10812615790,5110,5110,5110,5110,0
|
|
20241031,165700,10812615790,5110,5110,5110,5110,0
|
|
20241031,165600,10812615790,5110,5110,5110,5110,0
|
|
20241031,165500,10812615790,5110,5110,5110,5110,0
|
|
20241031,165400,10812615790,5110,5110,5110,5110,0
|
|
20241031,165300,10812615790,5110,5110,5110,5110,0
|
|
20241031,165200,10812615790,5110,5110,5110,5110,0
|
|
20241031,165100,10812615790,5110,5110,5110,5110,0
|
|
20241031,165000,10812615790,5110,5110,5110,5110,0
|
|
20241031,164900,10812615790,5110,5110,5110,5110,0
|
|
20241031,164800,10812615790,5110,5110,5110,5110,0
|
|
20241031,164700,10812615790,5110,5110,5110,5110,0
|
|
20241031,164600,10812615790,5110,5110,5110,5110,0
|
|
20241031,164500,10812615790,5110,5110,5110,5110,0
|
|
20241031,164400,10812615790,5110,5110,5110,5110,0
|
|
20241031,164300,10812615790,5110,5110,5110,5110,0
|
|
20241031,164200,10812615790,5110,5110,5110,5110,0
|
|
20241031,164100,10812615790,5110,5110,5110,5110,0
|
|
20241031,164000,10812615790,5110,5110,5110,5110,0
|
|
20241031,163900,10812615790,5110,5110,5110,5110,0
|
|
20241031,163800,10812615790,5110,5110,5110,5110,0
|
|
20241031,163700,10812615790,5110,5110,5110,5110,0
|
|
20241031,163600,10812615790,5110,5110,5110,5110,0
|
|
20241031,163500,10812615790,5110,5110,5110,5110,0
|
|
20241031,163400,10812615790,5110,5110,5110,5110,0
|
|
20241031,163300,10812615790,5110,5110,5110,5110,0
|
|
20241031,163200,10812615790,5110,5110,5110,5110,0
|
|
20241031,163100,10812615790,5110,5110,5110,5110,0
|
|
20241031,163000,10812615790,5110,5110,5110,5110,26803
|
|
20241031,162900,10812615790,5110,5110,5110,5110,0
|
|
20241031,162800,10812615790,5110,5110,5110,5110,0
|
|
20241031,162700,10812615790,5110,5110,5110,5110,0
|
|
20241031,162600,10812615790,5110,5110,5110,5110,0
|
|
20241031,162500,10812615790,5110,5110,5110,5110,0
|
|
20241031,162400,10812615790,5110,5110,5110,5110,0
|
|
20241031,162300,10812615790,5110,5110,5110,5110,0
|
|
20241031,162200,10812615790,5110,5110,5110,5110,0
|
|
20241031,162100,10812615790,5110,5110,5110,5110,0
|
|
20241031,162000,10812615790,5110,5110,5110,5110,0
|
|
20241031,161900,10812615790,5110,5110,5110,5110,0
|
|
20241031,161800,10812615790,5110,5110,5110,5110,0
|
|
20241031,161700,10812615790,5110,5110,5110,5110,0
|
|
20241031,161600,10812615790,5110,5110,5110,5110,0
|
|
20241031,161500,10812615790,5110,5110,5110,5110,0
|
|
20241031,161400,10812615790,5110,5110,5110,5110,0
|
|
20241031,161300,10812615790,5110,5110,5110,5110,0
|
|
20241031,161200,10812615790,5110,5110,5110,5110,0
|
|
20241031,161100,10812615790,5110,5110,5110,5110,0
|
|
20241031,161000,10812615790,5110,5110,5110,5110,0
|
|
20241031,160900,10812615790,5110,5110,5110,5110,0
|
|
20241031,160800,10812615790,5110,5110,5110,5110,0
|
|
20241031,160700,10812615790,5110,5110,5110,5110,0
|
|
20241031,160600,10812615790,5110,5110,5110,5110,0
|
|
20241031,160500,10812615790,5110,5110,5110,5110,0
|
|
20241031,160400,10812615790,5110,5110,5110,5110,0
|
|
20241031,160300,10812615790,5110,5110,5110,5110,0
|
|
20241031,160200,10812615790,5110,5110,5110,5110,0
|
|
20241031,160100,10812615790,5110,5110,5110,5110,0
|
|
20241031,160000,10812615790,5110,5110,5110,5110,26803
|
|
20241031,155900,10812615790,5110,5110,5110,5110,0
|
|
20241031,155800,10812615790,5110,5110,5110,5110,0
|
|
20241031,155700,10812615790,5110,5110,5110,5110,0
|
|
20241031,155600,10812615790,5110,5110,5110,5110,0
|
|
20241031,155500,10812615790,5110,5110,5110,5110,0
|
|
20241031,155400,10812615790,5110,5110,5110,5110,0
|
|
20241031,155300,10812615790,5110,5110,5110,5110,0
|
|
20241031,155200,10812615790,5110,5110,5110,5110,0
|
|
20241031,155100,10812615790,5110,5110,5110,5110,0
|
|
20241031,155000,10812615790,5110,5110,5110,5110,0
|
|
20241031,154900,10812615790,5110,5110,5110,5110,0
|
|
20241031,154800,10812615790,5110,5110,5110,5110,0
|
|
20241031,154700,10812615790,5110,5110,5110,5110,0
|
|
20241031,154600,10812615790,5110,5110,5110,5110,0
|
|
20241031,154500,10812615790,5110,5110,5110,5110,0
|
|
20241031,154400,10812615790,5110,5110,5110,5110,0
|
|
20241031,154300,10812615790,5110,5110,5110,5110,0
|
|
20241031,154200,10812615790,5110,5110,5110,5110,0
|
|
20241031,154100,10812615790,5110,5110,5110,5110,0
|
|
20241031,154000,10812615790,5110,5110,5110,5110,0
|
|
20241031,153900,10812615790,5110,5110,5110,5110,0
|
|
20241031,153800,10812615790,5110,5110,5110,5110,0
|
|
20241031,153700,10812615790,5110,5110,5110,5110,0
|
|
20241031,153600,10812615790,5110,5110,5110,5110,0
|
|
20241031,153500,10812615790,5110,5110,5110,5110,0
|
|
20241031,153400,10812615790,5110,5110,5110,5110,0
|
|
20241031,153300,10812615790,5110,5110,5110,5110,0
|
|
20241031,153200,10812615790,5110,5110,5110,5110,0
|
|
20241031,153100,10812615790,5110,5110,5110,5110,0
|
|
20241031,153000,10812615790,5110,5110,5110,5110,53606
|
|
20241031,152900,10675652460,5130,5130,5130,5130,0
|
|
20241031,152800,10675652460,5130,5130,5130,5130,0
|
|
20241031,152700,10675652460,5130,5130,5130,5130,0
|
|
20241031,152600,10675652460,5130,5130,5130,5130,0
|
|
20241031,152500,10675652460,5130,5130,5130,5130,0
|
|
20241031,152400,10675652460,5130,5130,5130,5130,0
|
|
20241031,152300,10675652460,5130,5130,5130,5130,0
|
|
20241031,152200,10675652460,5130,5130,5130,5130,0
|
|
20241031,152100,10675652460,5130,5130,5130,5130,0
|
|
20241031,152000,10675652460,5130,5130,5130,5130,0
|
|
20241031,151900,10675652460,5130,5140,5160,5130,3343
|
|
20241031,151800,10658428970,5140,5130,5150,5120,5831
|
|
20241031,151700,10628509980,5130,5140,5140,5130,2049
|
|
20241031,151600,10617996010,5140,5130,5200,5120,9862
|
|
20241031,151500,10567196180,5130,5130,5140,5130,2490
|
|
20241031,151400,10554422440,5130,5150,5150,5130,3205
|
|
20241031,151300,10537953460,5130,5130,5150,5120,2576
|
|
20241031,151200,10524738520,5130,5140,5150,5120,7845
|
|
20241031,151100,10484497800,5130,5150,5150,5130,1244
|
|
20241031,151000,10478109650,5150,5140,5150,5140,1603
|
|
20241031,150900,10469860220,5140,5150,5160,5140,900
|
|
20241031,150800,10465227050,5160,5140,5160,5140,1724
|
|
20241031,150700,10456360840,5140,5150,5160,5140,1275
|
|
20241031,150600,10449800500,5150,5150,5160,5140,1144
|
|
20241031,150500,10443910090,5140,5150,5150,5140,1049
|
|
20241031,150400,10438516450,5140,5150,5150,5140,1966
|
|
20241031,150300,10428411050,5140,5140,5150,5140,167
|
|
20241031,150200,10427552420,5150,5150,5160,5140,1358
|
|
20241031,150100,10420558750,5150,5160,5160,5150,884
|
|
20241031,150000,10416003180,5160,5150,5160,5150,764
|
|
20241031,145900,10412065260,5150,5150,5150,5150,711
|
|
20241031,145800,10408403610,5150,5150,5150,5150,603
|
|
20241031,145700,10405298160,5160,5140,5160,5140,634
|
|
20241031,145600,10402035020,5140,5140,5150,5140,2456
|
|
20241031,145500,10389405970,5140,5140,5150,5140,1447
|
|
20241031,145400,10381966320,5140,5140,5140,5140,1795
|
|
20241031,145300,10372740020,5140,5150,5150,5140,1695
|
|
20241031,145200,10364021090,5150,5150,5150,5150,1857
|
|
20241031,145100,10354457540,5150,5160,5160,5150,1910
|
|
20241031,145000,10344611940,5160,5160,5160,5150,88
|
|
20241031,144900,10344157900,5160,5160,5160,5150,3333
|
|
20241031,144800,10326986590,5170,5160,5170,5150,786
|
|
20241031,144700,10322932660,5160,5150,5160,5150,1521
|
|
20241031,144600,10315084860,5150,5150,5170,5150,1092
|
|
20241031,144500,10309451430,5150,5160,5160,5150,306
|
|
20241031,144400,10307873450,5160,5160,5160,5160,1000
|
|
20241031,144300,10302713450,5160,5150,5160,5150,901
|
|
20241031,144200,10298070770,5150,5150,5160,5150,591
|
|
20241031,144100,10295027080,5160,5160,5170,5150,2665
|
|
20241031,144000,10281285780,5150,5160,5160,5150,2771
|
|
20241031,143900,10266990620,5170,5170,5170,5160,63
|
|
20241031,143800,10266665430,5160,5160,5170,5160,853
|
|
20241031,143700,10262258920,5170,5170,5170,5160,34
|
|
20241031,143600,10262083160,5170,5180,5180,5160,1482
|
|
20241031,143500,10254421240,5180,5170,5180,5170,603
|
|
20241031,143400,10251303720,5180,5180,5180,5180,210
|
|
20241031,143300,10250215920,5190,5190,5190,5190,1
|
|
20241031,143200,10250210730,5190,5180,5190,5180,353
|
|
20241031,143100,10248382160,5180,5190,5190,5180,4
|
|
20241031,143000,10248361420,5190,5190,5190,5190,504
|
|
20241031,142900,10245745660,5190,5190,5190,5180,6
|
|
20241031,142800,10245714540,5180,5180,5180,5170,1959
|
|
20241031,142700,10235567790,5190,5190,5190,5180,122
|
|
20241031,142600,10234934650,5190,5190,5190,5180,411
|
|
20241031,142500,10232805560,5190,5190,5190,5190,320
|
|
20241031,142400,10231144760,5180,5190,5200,5180,1102
|
|
20241031,142300,10225435150,5190,5190,5190,5180,571
|
|
20241031,142200,10222472850,5190,5190,5200,5190,173
|
|
20241031,142100,10221574870,5200,5180,5200,5180,162
|
|
20241031,142000,10220734050,5200,5180,5200,5180,39
|
|
20241031,141900,10220532010,5180,5190,5190,5180,1565
|
|
20241031,141800,10212415330,5190,5190,5200,5190,3
|
|
20241031,141700,10212399750,5200,5200,5200,5200,3
|
|
20241031,141600,10212384150,5190,5190,5190,5190,237
|
|
20241031,141500,10211154120,5200,5200,5200,5190,1205
|
|
20241031,141400,10204897120,5200,5200,5210,5190,1305
|
|
20241031,141300,10198107570,5190,5190,5200,5190,3762
|
|
20241031,141200,10178582760,5200,5200,5200,5180,1003
|
|
20241031,141100,10173383350,5200,5190,5200,5180,456
|
|
20241031,141000,10171016120,5200,5200,5200,5200,1302
|
|
20241031,140900,10164245720,5210,5210,5210,5210,21
|
|
20241031,140800,10164136310,5210,5210,5210,5200,82
|
|
20241031,140700,10163709590,5210,5200,5210,5200,86
|
|
20241031,140600,10163262380,5210,5190,5210,5180,19
|
|
20241031,140500,10163163740,5210,5190,5210,5190,523
|
|
20241031,140400,10160449350,5190,5200,5210,5190,2616
|
|
20241031,140300,10146860660,5200,5210,5210,5200,217
|
|
20241031,140200,10145730590,5210,5220,5220,5210,1110
|
|
20241031,140100,10139944470,5210,5220,5220,5210,511
|
|
20241031,140000,10137277150,5210,5210,5210,5210,0
|
|
20241031,135900,10137277150,5210,5220,5220,5210,44
|
|
20241031,135800,10137047670,5210,5220,5230,5210,920
|
|
20241031,135700,10132245330,5210,5220,5220,5210,471
|
|
20241031,135600,10129789770,5220,5220,5220,5210,156
|
|
20241031,135500,10128976000,5220,5230,5230,5210,765
|
|
20241031,135400,10124984780,5230,5230,5230,5220,628
|
|
20241031,135300,10121703920,5230,5220,5230,5220,1253
|
|
20241031,135200,10115163040,5220,5220,5220,5210,272
|
|
20241031,135100,10113744900,5220,5200,5220,5200,1065
|
|
20241031,135000,10108196230,5200,5200,5210,5190,1524
|
|
20241031,134900,10100263230,5200,5200,5200,5190,2306
|
|
20241031,134800,10088272570,5200,5200,5200,5190,154
|
|
20241031,134700,10087471780,5190,5190,5200,5190,203
|
|
20241031,134600,10086418190,5190,5200,5200,5190,684
|
|
20241031,134500,10082862150,5190,5200,5200,5180,507
|
|
20241031,134400,10080225790,5190,5200,5200,5190,107
|
|
20241031,134300,10079670350,5200,5180,5200,5180,422
|
|
20241031,134200,10077480180,5180,5190,5190,5180,106
|
|
20241031,134100,10076930070,5190,5190,5190,5180,1012
|
|
20241031,134000,10071677830,5180,5190,5190,5180,69
|
|
20241031,133900,10071319770,5190,5180,5190,5180,40
|
|
20241031,133800,10071112530,5180,5180,5180,5170,742
|
|
20241031,133700,10067268990,5180,5180,5180,5160,297
|
|
20241031,133600,10065732910,5180,5180,5180,5170,14
|
|
20241031,133500,10065660410,5170,5170,5180,5170,240
|
|
20241031,133400,10064419580,5170,5170,5180,5160,253
|
|
20241031,133300,10063111620,5160,5160,5170,5160,1392
|
|
20241031,133200,10055928790,5160,5150,5170,5150,47
|
|
20241031,133100,10055686250,5170,5170,5170,5170,8
|
|
20241031,133000,10055644890,5170,5150,5170,5150,1220
|
|
20241031,132900,10049358810,5150,5150,5170,5150,38
|
|
20241031,132800,10049163050,5150,5150,5150,5150,263
|
|
20241031,132700,10047808600,5150,5160,5170,5150,1096
|
|
20241031,132600,10042162890,5170,5170,5170,5160,382
|
|
20241031,132500,10040189530,5160,5160,5160,5160,26
|
|
20241031,132400,10040055370,5150,5160,5170,5150,4500
|
|
20241031,132300,10016862690,5160,5160,5160,5160,161
|
|
20241031,132200,10016031930,5170,5160,5180,5160,104
|
|
20241031,132100,10015494120,5160,5170,5170,5160,178
|
|
20241031,132000,10014574130,5160,5170,5170,5160,211
|
|
20241031,131900,10013483330,5160,5170,5170,5160,5
|
|
20241031,131800,10013457500,5160,5170,5170,5160,149
|
|
20241031,131700,10012688540,5160,5170,5170,5160,176
|
|
20241031,131600,10011779660,5170,5170,5170,5170,1
|
|
20241031,131500,10011774490,5170,5160,5170,5150,45
|
|
20241031,131400,10011542530,5160,5170,5170,5160,111
|
|
20241031,131300,10010969730,5150,5150,5170,5150,1023
|
|
20241031,131200,10005698950,5150,5150,5180,5150,131
|
|
20241031,131100,10005021300,5150,5190,5190,5150,3459
|
|
20241031,131000,9987173490,5170,5180,5180,5170,2501
|
|
20241031,130900,9974236920,5180,5200,5200,5180,7
|
|
20241031,130800,9974200600,5190,5170,5190,5170,1245
|
|
20241031,130700,9967750030,5170,5200,5200,5170,661
|
|
20241031,130600,9964324220,5200,5190,5200,5190,37
|
|
20241031,130500,9964132160,5180,5200,5200,5180,456
|
|
20241031,130400,9961765340,5200,5190,5200,5180,440
|
|
20241031,130300,9959482130,5190,5190,5190,5180,1693
|
|
20241031,130200,9950710860,5180,5190,5190,5180,120
|
|
20241031,130100,9950088130,5190,5190,5190,5190,30
|
|
20241031,130000,9949932430,5190,5180,5200,5180,766
|
|
20241031,125900,9945958090,5170,5170,5180,5170,205
|
|
20241031,125800,9944897220,5170,5170,5180,5170,112
|
|
20241031,125700,9944317160,5170,5170,5190,5170,8
|
|
20241031,125600,9944275760,5170,5190,5190,5170,10
|
|
20241031,125500,9944223950,5170,5190,5190,5170,10
|
|
20241031,125400,9944172150,5190,5200,5200,5170,26
|
|
20241031,125300,9944037680,5170,5180,5200,5170,76
|
|
20241031,125200,9943644320,5170,5180,5180,5170,11
|
|
20241031,125100,9943587410,5180,5170,5180,5170,797
|
|
20241031,125000,9939466820,5170,5170,5200,5170,699
|
|
20241031,124900,9935846680,5200,5190,5200,5170,2104
|
|
20241031,124800,9924957890,5190,5190,5200,5180,143
|
|
20241031,124700,9924215520,5200,5190,5200,5190,198
|
|
20241031,124600,9923187840,5190,5190,5200,5190,503
|
|
20241031,124500,9920577260,5190,5200,5200,5190,8
|
|
20241031,124400,9920535700,5190,5200,5200,5190,534
|
|
20241031,124300,9917764220,5190,5210,5210,5190,404
|
|
20241031,124200,9915663420,5210,5210,5210,5210,6
|
|
20241031,124100,9915632160,5200,5210,5210,5200,114
|
|
20241031,124000,9915039350,5210,5200,5210,5200,501
|
|
20241031,123900,9912429730,5200,5210,5210,5190,441
|
|
20241031,123800,9910134840,5210,5200,5210,5190,149
|
|
20241031,123700,9909360050,5190,5190,5210,5190,261
|
|
20241031,123600,9908000710,5180,5180,5220,5180,1038
|
|
20241031,123500,9902600690,5180,5180,5200,5180,498
|
|
20241031,123400,9900020770,5180,5200,5200,5180,942
|
|
20241031,123300,9895132440,5190,5200,5200,5190,4
|
|
20241031,123200,9895111670,5190,5210,5210,5190,11
|
|
20241031,123100,9895054510,5200,5190,5200,5190,811
|
|
20241031,123000,9890838530,5180,5190,5190,5180,380
|
|
20241031,122900,9888866350,5190,5180,5190,5180,15
|
|
20241031,122800,9888788520,5190,5190,5190,5190,133
|
|
20241031,122700,9888098250,5190,5190,5190,5190,1731
|
|
20241031,122600,9879114360,5190,5200,5200,5190,161
|
|
20241031,122500,9878278720,5190,5200,5200,5190,19
|
|
20241031,122400,9878179970,5200,5200,5200,5200,886
|
|
20241031,122300,9873572770,5200,5210,5210,5200,68
|
|
20241031,122200,9873218540,5210,5200,5210,5200,43
|
|
20241031,122100,9872994540,5200,5200,5210,5200,209
|
|
20241031,122000,9871907700,5200,5200,5210,5200,50
|
|
20241031,121900,9871647580,5200,5200,5200,5200,57
|
|
20241031,121800,9871351180,5210,5210,5210,5200,581
|
|
20241031,121700,9868324190,5210,5200,5210,5200,999
|
|
20241031,121600,9863121420,5200,5200,5210,5200,750
|
|
20241031,121500,9859220130,5200,5190,5200,5170,1354
|
|
20241031,121400,9852191860,5170,5170,5180,5170,116
|
|
20241031,121300,9851592120,5170,5190,5190,5170,50
|
|
20241031,121200,9851333090,5190,5200,5200,5190,93
|
|
20241031,121100,9850849650,5190,5170,5200,5170,56
|
|
20241031,121000,9850559100,5170,5180,5180,5170,659
|
|
20241031,120900,9847152040,5200,5180,5200,5180,596
|
|
20241031,120800,9844064740,5180,5190,5200,5180,95
|
|
20241031,120700,9843572550,5190,5190,5190,5180,20
|
|
20241031,120600,9843468850,5180,5200,5200,5180,3059
|
|
20241031,120500,9827614430,5210,5200,5210,5200,1421
|
|
20241031,120400,9820225220,5210,5200,5210,5200,604
|
|
20241031,120300,9817078450,5200,5200,5210,5190,1075
|
|
20241031,120200,9811484330,5200,5190,5200,5180,672
|
|
20241031,120100,9807992300,5190,5170,5190,5170,1666
|
|
20241031,120000,9799358390,5170,5180,5180,5170,3
|
|
20241031,115900,9799342870,5170,5170,5180,5160,199
|
|
20241031,115800,9798314080,5160,5160,5170,5160,123
|
|
20241031,115700,9797679260,5170,5180,5180,5160,2105
|
|
20241031,115600,9786799420,5180,5180,5180,5170,60
|
|
20241031,115500,9786488690,5180,5180,5180,5170,8
|
|
20241031,115400,9786447280,5170,5180,5180,5170,26
|
|
20241031,115300,9786312800,5180,5170,5180,5160,450
|
|
20241031,115200,9783986130,5160,5170,5170,5160,101
|
|
20241031,115100,9783464060,5170,5170,5170,5160,187
|
|
20241031,115000,9782497710,5160,5170,5170,5160,480
|
|
20241031,114900,9780020900,5160,5170,5170,5160,337
|
|
20241031,114800,9778278830,5160,5160,5170,5150,317
|
|
20241031,114700,9776642560,5150,5150,5160,5150,864
|
|
20241031,114600,9772189900,5150,5160,5160,5150,670
|
|
20241031,114500,9768739360,5150,5150,5160,5150,804
|
|
20241031,114400,9764595450,5150,5160,5160,5150,228
|
|
20241031,114300,9763420170,5150,5150,5160,5140,1455
|
|
20241031,114200,9755932110,5140,5160,5160,5140,2745
|
|
20241031,114100,9741798840,5150,5150,5160,5150,574
|
|
20241031,114000,9738841040,5150,5150,5160,5150,1209
|
|
20241031,113900,9732613630,5150,5150,5160,5150,1040
|
|
20241031,113800,9727257500,5150,5150,5160,5150,3427
|
|
20241031,113700,9709608230,5150,5150,5160,5150,1466
|
|
20241031,113600,9702054330,5150,5170,5170,5150,5473
|
|
20241031,113500,9673851550,5160,5170,5170,5160,4317
|
|
20241031,113400,9651575550,5160,5160,5170,5160,1824
|
|
20241031,113300,9642157940,5160,5170,5170,5160,979
|
|
20241031,113200,9637101210,5160,5170,5170,5160,449
|
|
20241031,113100,9634784290,5160,5160,5170,5160,884
|
|
20241031,113000,9630222790,5160,5160,5170,5160,2923
|
|
20241031,112900,9615139610,5160,5160,5170,5160,711
|
|
20241031,112800,9611470760,5160,5160,5170,5160,4053
|
|
20241031,112700,9590550110,5160,5180,5180,5160,4675
|
|
20241031,112600,9566383820,5170,5180,5180,5160,1855
|
|
20241031,112500,9556793450,5160,5180,5180,5160,4065
|
|
20241031,112400,9535768150,5180,5210,5210,5170,4659
|
|
20241031,112300,9511610020,5190,5210,5210,5190,347
|
|
20241031,112200,9509808990,5190,5200,5210,5190,192
|
|
20241031,112100,9508812440,5190,5210,5210,5190,510
|
|
20241031,112000,9506160450,5200,5210,5210,5190,101
|
|
20241031,111900,9505635940,5210,5210,5210,5200,8
|
|
20241031,111800,9505594310,5220,5220,5220,5190,1726
|
|
20241031,111700,9496634520,5220,5220,5220,5190,161
|
|
20241031,111600,9495794280,5190,5220,5220,5190,228
|
|
20241031,111500,9494610010,5200,5200,5220,5190,501
|
|
20241031,111400,9492004520,5220,5190,5220,5190,136
|
|
20241031,111300,9491297260,5190,5190,5220,5190,260
|
|
20241031,111200,9489947760,5190,5190,5220,5190,441
|
|
20241031,111100,9487658880,5190,5220,5220,5190,10739
|
|
20241031,111000,9431740040,5220,5230,5230,5220,167
|
|
20241031,110900,9430866640,5220,5230,5230,5220,424
|
|
20241031,110800,9428649130,5230,5230,5230,5220,1130
|
|
20241031,110700,9422739350,5220,5230,5230,5220,6
|
|
20241031,110600,9422708000,5210,5220,5230,5210,1900
|
|
20241031,110500,9412791790,5220,5220,5230,5220,453
|
|
20241031,110400,9410424010,5230,5250,5250,5220,2193
|
|
20241031,110300,9398953510,5250,5250,5250,5230,874
|
|
20241031,110200,9394369990,5250,5240,5250,5240,1941
|
|
20241031,110100,9384195570,5240,5230,5240,5220,886
|
|
20241031,110000,9379569030,5230,5240,5240,5230,321
|
|
20241031,105900,9377890190,5240,5230,5240,5220,581
|
|
20241031,105800,9374850560,5240,5230,5240,5220,393
|
|
20241031,105700,9372795750,5220,5230,5230,5210,958
|
|
20241031,105600,9367786550,5220,5220,5230,5210,780
|
|
20241031,105500,9363715750,5210,5210,5210,5210,0
|
|
20241031,105400,9363715750,5210,5190,5220,5190,1916
|
|
20241031,105300,9353743630,5180,5190,5200,5180,1805
|
|
20241031,105200,9344375680,5190,5190,5200,5190,1155
|
|
20241031,105100,9338370750,5190,5190,5210,5190,8229
|
|
20241031,105000,9295655330,5190,5200,5200,5180,294
|
|
20241031,104900,9294131980,5180,5180,5190,5170,5301
|
|
20241031,104800,9266683000,5180,5200,5210,5180,6841
|
|
20241031,104700,9231154010,5200,5210,5210,5200,485
|
|
20241031,104600,9228628400,5210,5220,5230,5210,604
|
|
20241031,104500,9225478500,5220,5210,5220,5200,1600
|
|
20241031,104400,9217140610,5210,5210,5210,5200,785
|
|
20241031,104300,9213050770,5210,5210,5220,5210,703
|
|
20241031,104200,9209387120,5200,5220,5230,5200,3113
|
|
20241031,104100,9193167620,5220,5230,5230,5220,385
|
|
20241031,104000,9191157910,5220,5200,5220,5200,169
|
|
20241031,103900,9190278020,5200,5210,5220,5200,2030
|
|
20241031,103800,9179690950,5210,5200,5210,5200,1484
|
|
20241031,103700,9171971950,5200,5210,5210,5200,1774
|
|
20241031,103600,9162744420,5200,5210,5210,5200,1178
|
|
20241031,103500,9156611740,5220,5240,5240,5220,6185
|
|
20241031,103400,9124288260,5230,5240,5240,5220,2820
|
|
20241031,103300,9109529740,5250,5230,5250,5230,1128
|
|
20241031,103200,9103620640,5220,5230,5240,5220,1087
|
|
20241031,103100,9097932730,5230,5230,5240,5220,1240
|
|
20241031,103000,9091447930,5230,5210,5230,5210,1198
|
|
20241031,102900,9085187380,5210,5210,5220,5210,915
|
|
20241031,102800,9080419130,5230,5210,5230,5200,6147
|
|
20241031,102700,9048382760,5210,5180,5210,5180,1322
|
|
20241031,102600,9041508890,5180,5190,5200,5170,7816
|
|
20241031,102500,9001027400,5190,5220,5220,5160,20976
|
|
20241031,102400,8892115850,5210,5220,5220,5210,10016
|
|
20241031,102300,8839923920,5220,5230,5230,5210,6332
|
|
20241031,102200,8806877100,5240,5230,5240,5220,1670
|
|
20241031,102100,8798146560,5250,5220,5250,5220,2698
|
|
20241031,102000,8784051120,5220,5220,5230,5210,8711
|
|
20241031,101900,8738592380,5220,5240,5250,5220,19120
|
|
20241031,101800,8638649070,5250,5270,5270,5240,14191
|
|
20241031,101700,8564119570,5270,5270,5280,5260,2888
|
|
20241031,101600,8548884060,5270,5260,5280,5260,1398
|
|
20241031,101500,8541519290,5270,5270,5280,5260,2330
|
|
20241031,101400,8529238550,5280,5280,5280,5250,4685
|
|
20241031,101300,8504590660,5280,5270,5280,5270,6511
|
|
20241031,101200,8470272920,5270,5270,5270,5260,6005
|
|
20241031,101100,8438649290,5270,5270,5270,5260,1941
|
|
20241031,101000,8428438330,5260,5260,5280,5260,4861
|
|
20241031,100900,8402867200,5260,5260,5280,5250,7333
|
|
20241031,100800,8364271120,5280,5260,5280,5260,735
|
|
20241031,100700,8360401030,5260,5280,5280,5250,14810
|
|
20241031,100600,8282523760,5270,5300,5300,5270,6139
|
|
20241031,100500,8250065220,5290,5300,5310,5290,9691
|
|
20241031,100400,8198679530,5290,5270,5300,5260,9425
|
|
20241031,100300,8148915410,5270,5260,5270,5250,5840
|
|
20241031,100200,8118187980,5250,5310,5320,5250,62681
|
|
20241031,100100,7787229460,5310,5320,5330,5310,12274
|
|
20241031,100000,7721944050,5320,5330,5340,5320,5514
|
|
20241031,095900,7692572480,5330,5350,5360,5330,8646
|
|
20241031,095800,7646422520,5360,5340,5360,5330,2052
|
|
20241031,095700,7635465210,5340,5330,5340,5330,1769
|
|
20241031,095600,7626024570,5330,5330,5340,5320,3018
|
|
20241031,095500,7609926910,5330,5330,5330,5320,2057
|
|
20241031,095400,7598970570,5330,5330,5340,5320,6174
|
|
20241031,095300,7566061920,5330,5340,5350,5330,6096
|
|
20241031,095200,7533549380,5350,5360,5360,5340,4642
|
|
20241031,095100,7508734640,5350,5380,5380,5340,8152
|
|
20241031,095000,7465044810,5380,5340,5380,5340,10945
|
|
20241031,094900,7406263830,5350,5340,5350,5340,3569
|
|
20241031,094800,7387201800,5340,5350,5360,5330,9641
|
|
20241031,094700,7335702750,5360,5410,5410,5340,18013
|
|
20241031,094600,7239039190,5400,5410,5420,5390,32032
|
|
20241031,094500,7065942420,5400,5380,5410,5370,24396
|
|
20241031,094400,6934336320,5380,5350,5380,5350,6528
|
|
20241031,094300,6899291120,5350,5360,5360,5350,4431
|
|
20241031,094200,6875545900,5360,5370,5370,5340,4552
|
|
20241031,094100,6851160520,5370,5370,5370,5360,1287
|
|
20241031,094000,6844255280,5360,5360,5370,5350,5884
|
|
20241031,093900,6812719140,5360,5360,5360,5350,2060
|
|
20241031,093800,6801681030,5350,5340,5350,5330,2861
|
|
20241031,093700,6786383220,5330,5340,5340,5330,4090
|
|
20241031,093600,6764569550,5340,5340,5340,5330,1846
|
|
20241031,093500,6754719040,5340,5340,5350,5320,5502
|
|
20241031,093400,6725358800,5340,5340,5350,5330,8879
|
|
20241031,093300,6677950450,5340,5360,5360,5340,4740
|
|
20241031,093200,6652622870,5350,5380,5390,5350,6498
|
|
20241031,093100,6617668510,5380,5370,5390,5360,19626
|
|
20241031,093000,6512064350,5370,5360,5380,5340,9224
|
|
20241031,092900,6462621500,5350,5330,5360,5330,3320
|
|
20241031,092800,6444863510,5330,5350,5350,5320,4077
|
|
20241031,092700,6423090920,5350,5320,5350,5310,9426
|
|
20241031,092600,6372865940,5320,5330,5340,5310,9585
|
|
20241031,092500,6321839850,5330,5340,5340,5330,8863
|
|
20241031,092400,6274542190,5340,5350,5360,5340,4286
|
|
20241031,092300,6251602710,5340,5350,5350,5340,4913
|
|
20241031,092200,6225330880,5340,5330,5350,5330,6799
|
|
20241031,092100,6189029690,5330,5320,5340,5320,5805
|
|
20241031,092000,6158120600,5320,5330,5330,5320,12128
|
|
20241031,091900,6093565620,5330,5350,5350,5330,13459
|
|
20241031,091800,6021770490,5340,5350,5360,5340,3136
|
|
20241031,091700,6005002730,5360,5370,5370,5330,8674
|
|
20241031,091600,5958663310,5350,5370,5380,5350,8843
|
|
20241031,091500,5911278130,5370,5360,5410,5360,40621
|
|
20241031,091400,5692498790,5360,5320,5370,5320,21714
|
|
20241031,091300,5576561230,5330,5330,5330,5320,9270
|
|
20241031,091200,5527232900,5320,5340,5350,5320,14209
|
|
20241031,091100,5451543540,5350,5350,5360,5330,22353
|
|
20241031,091000,5332029470,5350,5320,5370,5310,28650
|
|
20241031,090900,5178868120,5310,5330,5330,5310,23391
|
|
20241031,090800,5054446260,5330,5340,5340,5320,14793
|
|
20241031,090700,4975579540,5340,5320,5340,5310,35088
|
|
20241031,090600,4788795370,5330,5390,5400,5310,60613
|
|
20241031,090500,4464901310,5380,5380,5400,5360,29321
|
|
20241031,090400,4307402110,5390,5380,5440,5360,43799
|
|
20241031,090300,4071127390,5370,5480,5480,5360,85586
|
|
20241031,090200,3608149450,5480,5450,5480,5400,125003
|
|
20241031,090100,2929177610,5450,5540,5540,5450,154532
|
|
20241031,090000,2080511780,5540,5490,5550,5460,378143
|