613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,191000,23745389220,14100,14100,14100,14100,272623
|
|
20241031,190900,23745389220,14100,14100,14100,14100,0
|
|
20241031,190800,23745389220,14100,14100,14100,14100,0
|
|
20241031,190700,23745389220,14100,14100,14100,14100,0
|
|
20241031,190600,23745389220,14100,14100,14100,14100,0
|
|
20241031,190500,23745389220,14100,14100,14100,14100,0
|
|
20241031,190400,23745389220,14100,14100,14100,14100,0
|
|
20241031,190300,23745389220,14100,14100,14100,14100,0
|
|
20241031,190200,23745389220,14100,14100,14100,14100,0
|
|
20241031,190100,23745389220,14100,14100,14100,14100,0
|
|
20241031,190000,23745389220,14100,14100,14100,14100,0
|
|
20241031,185900,23745389220,14100,14100,14100,14100,0
|
|
20241031,185800,23745389220,14100,14100,14100,14100,0
|
|
20241031,185700,23745389220,14100,14100,14100,14100,0
|
|
20241031,185600,23745389220,14100,14100,14100,14100,0
|
|
20241031,185500,23745389220,14100,14100,14100,14100,0
|
|
20241031,185400,23745389220,14100,14100,14100,14100,0
|
|
20241031,185300,23745389220,14100,14100,14100,14100,0
|
|
20241031,185200,23745389220,14100,14100,14100,14100,0
|
|
20241031,185100,23745389220,14100,14100,14100,14100,0
|
|
20241031,185000,23745389220,14100,14100,14100,14100,0
|
|
20241031,184900,23745389220,14100,14100,14100,14100,0
|
|
20241031,184800,23745389220,14100,14100,14100,14100,0
|
|
20241031,184700,23745389220,14100,14100,14100,14100,0
|
|
20241031,184600,23745389220,14100,14100,14100,14100,0
|
|
20241031,184500,23745389220,14100,14100,14100,14100,0
|
|
20241031,184400,23745389220,14100,14100,14100,14100,0
|
|
20241031,184300,23745389220,14100,14100,14100,14100,0
|
|
20241031,184200,23745389220,14100,14100,14100,14100,0
|
|
20241031,184100,23745389220,14100,14100,14100,14100,0
|
|
20241031,184000,23745389220,14100,14100,14100,14100,272623
|
|
20241031,183900,23745389220,14100,14100,14100,14100,0
|
|
20241031,183800,23745389220,14100,14100,14100,14100,0
|
|
20241031,183700,23745389220,14100,14100,14100,14100,0
|
|
20241031,183600,23745389220,14100,14100,14100,14100,0
|
|
20241031,183500,23745389220,14100,14100,14100,14100,0
|
|
20241031,183400,23745389220,14100,14100,14100,14100,0
|
|
20241031,183300,23745389220,14100,14100,14100,14100,0
|
|
20241031,183200,23745389220,14100,14100,14100,14100,0
|
|
20241031,183100,23745389220,14100,14100,14100,14100,0
|
|
20241031,183000,23745389220,14100,14100,14100,14100,0
|
|
20241031,182900,23745389220,14100,14100,14100,14100,0
|
|
20241031,182800,23745389220,14100,14100,14100,14100,0
|
|
20241031,182700,23745389220,14100,14100,14100,14100,0
|
|
20241031,182600,23745389220,14100,14100,14100,14100,0
|
|
20241031,182500,23745389220,14100,14100,14100,14100,0
|
|
20241031,182400,23745389220,14100,14100,14100,14100,0
|
|
20241031,182300,23745389220,14100,14100,14100,14100,0
|
|
20241031,182200,23745389220,14100,14100,14100,14100,0
|
|
20241031,182100,23745389220,14100,14100,14100,14100,0
|
|
20241031,182000,23745389220,14100,14100,14100,14100,0
|
|
20241031,181900,23745389220,14100,14100,14100,14100,0
|
|
20241031,181800,23745389220,14100,14100,14100,14100,0
|
|
20241031,181700,23745389220,14100,14100,14100,14100,0
|
|
20241031,181600,23745389220,14100,14100,14100,14100,0
|
|
20241031,181500,23745389220,14100,14100,14100,14100,0
|
|
20241031,181400,23745389220,14100,14100,14100,14100,0
|
|
20241031,181300,23745389220,14100,14100,14100,14100,0
|
|
20241031,181200,23745389220,14100,14100,14100,14100,0
|
|
20241031,181100,23745389220,14100,14100,14100,14100,0
|
|
20241031,181000,23745389220,14100,14100,14100,14100,272623
|
|
20241031,180900,23745389220,14100,14100,14100,14100,0
|
|
20241031,180800,23745389220,14100,14100,14100,14100,0
|
|
20241031,180700,23745389220,14100,14100,14100,14100,0
|
|
20241031,180600,23745389220,14100,14100,14100,14100,0
|
|
20241031,180500,23745389220,14100,14100,14100,14100,0
|
|
20241031,180400,23745389220,14100,14100,14100,14100,0
|
|
20241031,180300,23745389220,14100,14100,14100,14100,0
|
|
20241031,180200,23745389220,14100,14100,14100,14100,0
|
|
20241031,180100,23745389220,14100,14100,14100,14100,0
|
|
20241031,180000,23745389220,14100,14100,14100,14100,0
|
|
20241031,175900,23745389220,14100,14100,14100,14100,0
|
|
20241031,175800,23745389220,14100,14100,14100,14100,0
|
|
20241031,175700,23745389220,14100,14100,14100,14100,0
|
|
20241031,175600,23745389220,14100,14100,14100,14100,0
|
|
20241031,175500,23745389220,14100,14100,14100,14100,0
|
|
20241031,175400,23745389220,14100,14100,14100,14100,0
|
|
20241031,175300,23745389220,14100,14100,14100,14100,0
|
|
20241031,175200,23745389220,14100,14100,14100,14100,0
|
|
20241031,175100,23745389220,14100,14100,14100,14100,0
|
|
20241031,175000,23745389220,14100,14100,14100,14100,0
|
|
20241031,174900,23745389220,14100,14100,14100,14100,0
|
|
20241031,174800,23745389220,14100,14100,14100,14100,0
|
|
20241031,174700,23745389220,14100,14100,14100,14100,0
|
|
20241031,174600,23745389220,14100,14100,14100,14100,0
|
|
20241031,174500,23745389220,14100,14100,14100,14100,0
|
|
20241031,174400,23745389220,14100,14100,14100,14100,0
|
|
20241031,174300,23745389220,14100,14100,14100,14100,0
|
|
20241031,174200,23745389220,14100,14100,14100,14100,0
|
|
20241031,174100,23745389220,14100,14100,14100,14100,0
|
|
20241031,174000,23745389220,14100,14100,14100,14100,272623
|
|
20241031,173900,23745389220,14100,14100,14100,14100,0
|
|
20241031,173800,23745389220,14100,14100,14100,14100,0
|
|
20241031,173700,23745389220,14100,14100,14100,14100,0
|
|
20241031,173600,23745389220,14100,14100,14100,14100,0
|
|
20241031,173500,23745389220,14100,14100,14100,14100,0
|
|
20241031,173400,23745389220,14100,14100,14100,14100,0
|
|
20241031,173300,23745389220,14100,14100,14100,14100,0
|
|
20241031,173200,23745389220,14100,14100,14100,14100,0
|
|
20241031,173100,23745389220,14100,14100,14100,14100,0
|
|
20241031,173000,23745389220,14100,14100,14100,14100,0
|
|
20241031,172900,23745389220,14100,14100,14100,14100,0
|
|
20241031,172800,23745389220,14100,14100,14100,14100,0
|
|
20241031,172700,23745389220,14100,14100,14100,14100,0
|
|
20241031,172600,23745389220,14100,14100,14100,14100,0
|
|
20241031,172500,23745389220,14100,14100,14100,14100,0
|
|
20241031,172400,23745389220,14100,14100,14100,14100,0
|
|
20241031,172300,23745389220,14100,14100,14100,14100,0
|
|
20241031,172200,23745389220,14100,14100,14100,14100,0
|
|
20241031,172100,23745389220,14100,14100,14100,14100,0
|
|
20241031,172000,23745389220,14100,14100,14100,14100,0
|
|
20241031,171900,23745389220,14100,14100,14100,14100,0
|
|
20241031,171800,23745389220,14100,14100,14100,14100,0
|
|
20241031,171700,23745389220,14100,14100,14100,14100,0
|
|
20241031,171600,23745389220,14100,14100,14100,14100,0
|
|
20241031,171500,23745389220,14100,14100,14100,14100,0
|
|
20241031,171400,23745389220,14100,14100,14100,14100,0
|
|
20241031,171300,23745389220,14100,14100,14100,14100,0
|
|
20241031,171200,23745389220,14100,14100,14100,14100,0
|
|
20241031,171100,23745389220,14100,14100,14100,14100,0
|
|
20241031,171000,23745389220,14100,14100,14100,14100,272623
|
|
20241031,170900,23745389220,14100,14100,14100,14100,0
|
|
20241031,170800,23745389220,14100,14100,14100,14100,0
|
|
20241031,170700,23745389220,14100,14100,14100,14100,0
|
|
20241031,170600,23745389220,14100,14100,14100,14100,0
|
|
20241031,170500,23745389220,14100,14100,14100,14100,0
|
|
20241031,170400,23745389220,14100,14100,14100,14100,0
|
|
20241031,170300,23745389220,14100,14100,14100,14100,0
|
|
20241031,170200,23745389220,14100,14100,14100,14100,0
|
|
20241031,170100,23745389220,14100,14100,14100,14100,0
|
|
20241031,170000,23745389220,14100,14100,14100,14100,0
|
|
20241031,165900,23745389220,14100,14100,14100,14100,0
|
|
20241031,165800,23745389220,14100,14100,14100,14100,0
|
|
20241031,165700,23745389220,14100,14100,14100,14100,0
|
|
20241031,165600,23745389220,14100,14100,14100,14100,0
|
|
20241031,165500,23745389220,14100,14100,14100,14100,0
|
|
20241031,165400,23745389220,14100,14100,14100,14100,0
|
|
20241031,165300,23745389220,14100,14100,14100,14100,0
|
|
20241031,165200,23745389220,14100,14100,14100,14100,0
|
|
20241031,165100,23745389220,14100,14100,14100,14100,0
|
|
20241031,165000,23745389220,14100,14100,14100,14100,0
|
|
20241031,164900,23745389220,14100,14100,14100,14100,0
|
|
20241031,164800,23745389220,14100,14100,14100,14100,0
|
|
20241031,164700,23745389220,14100,14100,14100,14100,0
|
|
20241031,164600,23745389220,14100,14100,14100,14100,0
|
|
20241031,164500,23745389220,14100,14100,14100,14100,0
|
|
20241031,164400,23745389220,14100,14100,14100,14100,0
|
|
20241031,164300,23745389220,14100,14100,14100,14100,0
|
|
20241031,164200,23745389220,14100,14100,14100,14100,0
|
|
20241031,164100,23745389220,14100,14100,14100,14100,0
|
|
20241031,164000,23745389220,14100,14100,14100,14100,272623
|
|
20241031,163900,23745389220,14100,14100,14100,14100,0
|
|
20241031,163800,23745389220,14100,14100,14100,14100,0
|
|
20241031,163700,23745389220,14100,14100,14100,14100,0
|
|
20241031,163600,23745389220,14100,14100,14100,14100,0
|
|
20241031,163500,23745389220,14100,14100,14100,14100,0
|
|
20241031,163400,23745389220,14100,14100,14100,14100,0
|
|
20241031,163300,23745389220,14100,14100,14100,14100,0
|
|
20241031,163200,23745389220,14100,14100,14100,14100,0
|
|
20241031,163100,23745389220,14100,14100,14100,14100,0
|
|
20241031,163000,23745389220,14100,14100,14100,14100,0
|
|
20241031,162900,23745389220,14100,14100,14100,14100,0
|
|
20241031,162800,23745389220,14100,14100,14100,14100,0
|
|
20241031,162700,23745389220,14100,14100,14100,14100,0
|
|
20241031,162600,23745389220,14100,14100,14100,14100,0
|
|
20241031,162500,23745389220,14100,14100,14100,14100,0
|
|
20241031,162400,23745389220,14100,14100,14100,14100,0
|
|
20241031,162300,23745389220,14100,14100,14100,14100,0
|
|
20241031,162200,23745389220,14100,14100,14100,14100,0
|
|
20241031,162100,23745389220,14100,14100,14100,14100,0
|
|
20241031,162000,23745389220,14100,14100,14100,14100,0
|
|
20241031,161900,23745389220,14100,14100,14100,14100,0
|
|
20241031,161800,23745389220,14100,14100,14100,14100,0
|
|
20241031,161700,23745389220,14100,14100,14100,14100,0
|
|
20241031,161600,23745389220,14100,14100,14100,14100,0
|
|
20241031,161500,23745389220,14100,14100,14100,14100,0
|
|
20241031,161400,23745389220,14100,14100,14100,14100,0
|
|
20241031,161300,23745389220,14100,14100,14100,14100,0
|
|
20241031,161200,23745389220,14100,14100,14100,14100,0
|
|
20241031,161100,23745389220,14100,14100,14100,14100,0
|
|
20241031,161000,23745389220,14100,14100,14100,14100,272623
|
|
20241031,160900,23745389220,14100,14100,14100,14100,0
|
|
20241031,160800,23745389220,14100,14100,14100,14100,0
|
|
20241031,160700,23745389220,14100,14100,14100,14100,0
|
|
20241031,160600,23745389220,14100,14100,14100,14100,0
|
|
20241031,160500,23745389220,14100,14100,14100,14100,0
|
|
20241031,160400,23745389220,14100,14100,14100,14100,0
|
|
20241031,160300,23745389220,14100,14100,14100,14100,0
|
|
20241031,160200,23745389220,14100,14100,14100,14100,0
|
|
20241031,160100,23745389220,14100,14100,14100,14100,0
|
|
20241031,160000,23745389220,14100,14100,14100,14100,0
|
|
20241031,155900,23745389220,14100,14100,14100,14100,0
|
|
20241031,155800,23745389220,14100,14100,14100,14100,0
|
|
20241031,155700,23745389220,14100,14100,14100,14100,0
|
|
20241031,155600,23745389220,14100,14100,14100,14100,0
|
|
20241031,155500,23745389220,14100,14100,14100,14100,0
|
|
20241031,155400,23745389220,14100,14100,14100,14100,0
|
|
20241031,155300,23745389220,14100,14100,14100,14100,0
|
|
20241031,155200,23745389220,14100,14100,14100,14100,0
|
|
20241031,155100,23745389220,14100,14100,14100,14100,0
|
|
20241031,155000,23745389220,14100,14100,14100,14100,0
|
|
20241031,154900,23745389220,14100,14100,14100,14100,0
|
|
20241031,154800,23745389220,14100,14100,14100,14100,0
|
|
20241031,154700,23745389220,14100,14100,14100,14100,0
|
|
20241031,154600,23745389220,14100,14100,14100,14100,0
|
|
20241031,154500,23745389220,14100,14100,14100,14100,0
|
|
20241031,154400,23745389220,14100,14100,14100,14100,0
|
|
20241031,154300,23745389220,14100,14100,14100,14100,0
|
|
20241031,154200,23745389220,14100,14100,14100,14100,0
|
|
20241031,154100,23745389220,14100,14100,14100,14100,0
|
|
20241031,154000,23745389220,14100,14100,14100,14100,272623
|
|
20241031,153900,23745389220,14100,14100,14100,14100,0
|
|
20241031,153800,23745389220,14100,14100,14100,14100,0
|
|
20241031,153700,23745389220,14100,14100,14100,14100,0
|
|
20241031,153600,23745389220,14100,14100,14100,14100,0
|
|
20241031,153500,23745389220,14100,14100,14100,14100,0
|
|
20241031,153400,23745389220,14100,14100,14100,14100,0
|
|
20241031,153300,23745389220,14100,14100,14100,14100,0
|
|
20241031,153200,23745389220,14100,14100,14100,14100,0
|
|
20241031,153100,23745389220,14100,14100,14100,14100,0
|
|
20241031,153000,23745389220,14100,14100,14100,14100,272623
|
|
20241031,152900,19901404920,14130,14130,14130,14130,0
|
|
20241031,152800,19901404920,14130,14130,14130,14130,0
|
|
20241031,152700,19901404920,14130,14130,14130,14130,0
|
|
20241031,152600,19901404920,14130,14130,14130,14130,0
|
|
20241031,152500,19901404920,14130,14130,14130,14130,0
|
|
20241031,152400,19901404920,14130,14130,14130,14130,0
|
|
20241031,152300,19901404920,14130,14130,14130,14130,0
|
|
20241031,152200,19901404920,14130,14130,14130,14130,0
|
|
20241031,152100,19901404920,14130,14130,14130,14130,0
|
|
20241031,152000,19901404920,14130,14130,14130,14130,0
|
|
20241031,151900,19901404920,14130,14140,14160,14130,8397
|
|
20241031,151800,19782694100,14140,14140,14160,14140,9547
|
|
20241031,151700,19647662060,14140,14150,14170,14140,6438
|
|
20241031,151600,19556546060,14150,14160,14170,14140,29431
|
|
20241031,151500,19140091680,14160,14160,14170,14160,9543
|
|
20241031,151400,19004954110,14160,14190,14190,14160,15918
|
|
20241031,151300,18779330690,14200,14190,14200,14190,5043
|
|
20241031,151200,18707763350,14190,14190,14200,14190,2857
|
|
20241031,151100,18667215920,14190,14200,14200,14190,2568
|
|
20241031,151000,18630769530,14200,14200,14200,14190,2549
|
|
20241031,150900,18594587510,14190,14200,14200,14190,3556
|
|
20241031,150800,18544111340,14190,14200,14200,14190,1643
|
|
20241031,150700,18520784530,14200,14200,14200,14190,1443
|
|
20241031,150600,18500296830,14200,14200,14210,14190,5948
|
|
20241031,150500,18415837900,14200,14210,14210,14200,4634
|
|
20241031,150400,18350020410,14200,14190,14210,14190,2549
|
|
20241031,150300,18313830600,14190,14170,14210,14160,20947
|
|
20241031,150200,18016984000,14170,14150,14170,14150,24782
|
|
20241031,150100,17666084220,14150,14160,14170,14150,21358
|
|
20241031,150000,17363697080,14160,14220,14220,14160,64750
|
|
20241031,145900,16445030930,14210,14210,14220,14210,4288
|
|
20241031,145800,16384096910,14210,14220,14230,14210,8813
|
|
20241031,145700,16258799820,14220,14230,14240,14220,8370
|
|
20241031,145600,16139753660,14230,14230,14240,14230,4305
|
|
20241031,145500,16078487380,14230,14240,14240,14230,4379
|
|
20241031,145400,16016171690,14230,14240,14240,14230,2816
|
|
20241031,145300,15976097010,14230,14230,14240,14230,3222
|
|
20241031,145200,15930244420,14240,14250,14250,14230,3029
|
|
20241031,145100,15887128390,14240,14250,14250,14230,3171
|
|
20241031,145000,15841974720,14250,14240,14250,14240,4181
|
|
20241031,144900,15782432430,14240,14250,14260,14240,3597
|
|
20241031,144800,15731196880,14250,14260,14260,14250,5187
|
|
20241031,144700,15657276370,14250,14250,14260,14250,2882
|
|
20241031,144600,15616205050,14250,14250,14260,14250,2870
|
|
20241031,144500,15575303960,14260,14260,14260,14250,1467
|
|
20241031,144400,15554398010,14250,14260,14260,14250,2183
|
|
20241031,144300,15523284900,14250,14260,14260,14250,1581
|
|
20241031,144200,15500749810,14260,14260,14270,14250,2297
|
|
20241031,144100,15467991920,14250,14260,14270,14250,1931
|
|
20241031,144000,15440456060,14270,14270,14270,14260,1083
|
|
20241031,143900,15425007530,14270,14270,14280,14260,3282
|
|
20241031,143800,15378177270,14270,14270,14280,14270,15773
|
|
20241031,143700,15153088000,14280,14280,14280,14270,1553
|
|
20241031,143600,15130917040,14280,14260,14280,14260,8885
|
|
20241031,143500,15004126560,14270,14270,14270,14260,1984
|
|
20241031,143400,14975820800,14270,14270,14270,14260,759
|
|
20241031,143300,14964990150,14270,14270,14270,14260,1340
|
|
20241031,143200,14945875900,14270,14270,14270,14260,856
|
|
20241031,143100,14933662850,14270,14250,14270,14240,10945
|
|
20241031,143000,14777684220,14250,14250,14250,14240,4059
|
|
20241031,142900,14719848250,14240,14240,14250,14230,7084
|
|
20241031,142800,14618977470,14240,14240,14240,14230,2368
|
|
20241031,142700,14585268210,14230,14240,14240,14230,2234
|
|
20241031,142600,14553470470,14240,14240,14250,14230,1513
|
|
20241031,142500,14531930490,14250,14250,14250,14240,2608
|
|
20241031,142400,14494790160,14240,14250,14250,14240,3940
|
|
20241031,142300,14438680930,14240,14250,14250,14240,2890
|
|
20241031,142200,14397525160,14250,14250,14250,14240,4204
|
|
20241031,142100,14337653430,14250,14240,14250,14240,2783
|
|
20241031,142000,14298013220,14250,14240,14250,14240,1651
|
|
20241031,141900,14274497680,14250,14240,14250,14240,2155
|
|
20241031,141800,14243806620,14240,14240,14250,14240,2737
|
|
20241031,141700,14204828400,14250,14240,14250,14240,2081
|
|
20241031,141600,14175188400,14250,14240,14250,14240,1291
|
|
20241031,141500,14156803970,14240,14250,14250,14240,3590
|
|
20241031,141400,14105675290,14240,14270,14270,14240,19716
|
|
20241031,141300,13824543930,14280,14280,14280,14270,7387
|
|
20241031,141200,13719128630,14270,14280,14280,14270,1246
|
|
20241031,141100,13701344420,14280,14270,14280,14260,990
|
|
20241031,141000,13687220120,14260,14270,14280,14260,3212
|
|
20241031,140900,13641383420,14260,14270,14270,14260,1962
|
|
20241031,140800,13613398360,14270,14260,14270,14260,1382
|
|
20241031,140700,13593689390,14270,14270,14270,14260,1686
|
|
20241031,140600,13569639270,14270,14280,14280,14260,1215
|
|
20241031,140500,13552307430,14270,14280,14280,14250,1031
|
|
20241031,140400,13537600130,14280,14290,14290,14270,696
|
|
20241031,140300,13527665850,14290,14290,14290,14280,519
|
|
20241031,140200,13520251830,14290,14300,14300,14280,1133
|
|
20241031,140100,13504059370,14300,14300,14300,14290,2043
|
|
20241031,140000,13474863080,14300,14290,14300,14290,767
|
|
20241031,135900,13463900440,14300,14300,14300,14290,1017
|
|
20241031,135800,13449358370,14300,14300,14300,14290,1456
|
|
20241031,135700,13428544750,14300,14300,14300,14290,921
|
|
20241031,135600,13415374490,14300,14300,14310,14290,2022
|
|
20241031,135500,13386459940,14310,14300,14310,14300,1312
|
|
20241031,135400,13367686070,14310,14310,14310,14300,754
|
|
20241031,135300,13356896380,14310,14300,14310,14300,1415
|
|
20241031,135200,13336653140,14310,14310,14310,14300,937
|
|
20241031,135100,13323247790,14300,14300,14300,14290,7838
|
|
20241031,135000,13211164430,14300,14300,14300,14290,661
|
|
20241031,134900,13201712150,14290,14280,14290,14270,11318
|
|
20241031,134800,13040042470,14280,14280,14280,14260,6209
|
|
20241031,134700,12951418480,14260,14280,14280,14260,1964
|
|
20241031,134600,12923388450,14280,14280,14280,14270,1746
|
|
20241031,134500,12898464000,14280,14280,14280,14270,1085
|
|
20241031,134400,12882971790,14280,14280,14280,14270,3346
|
|
20241031,134300,12835220940,14280,14260,14280,14250,7942
|
|
20241031,134200,12721931320,14250,14250,14260,14250,1974
|
|
20241031,134100,12693801100,14250,14260,14260,14250,3088
|
|
20241031,134000,12649792430,14250,14240,14270,14240,6553
|
|
20241031,133900,12556386820,14250,14260,14260,14230,3134
|
|
20241031,133800,12511732810,14250,14260,14270,14240,4937
|
|
20241031,133700,12441361170,14250,14270,14270,14250,1782
|
|
20241031,133600,12415959220,14270,14270,14270,14250,544
|
|
20241031,133500,12408203470,14270,14280,14280,14230,14121
|
|
20241031,133400,12206959280,14280,14280,14280,14270,1049
|
|
20241031,133300,12191982410,14280,14280,14280,14270,3538
|
|
20241031,133200,12141467220,14270,14280,14280,14270,1824
|
|
20241031,133100,12115433890,14270,14280,14280,14270,1236
|
|
20241031,133000,12097791140,14270,14280,14280,14260,2986
|
|
20241031,132900,12055177860,14280,14280,14280,14270,569
|
|
20241031,132800,12047053050,14270,14280,14280,14270,805
|
|
20241031,132700,12035558380,14280,14280,14290,14270,4155
|
|
20241031,132600,11976232120,14290,14290,14290,14280,631
|
|
20241031,132500,11967215950,14290,14280,14290,14280,3716
|
|
20241031,132400,11914141580,14280,14290,14290,14270,1345
|
|
20241031,132300,11894935930,14270,14290,14290,14270,1799
|
|
20241031,132200,11869246620,14290,14290,14290,14280,3035
|
|
20241031,132100,11825900580,14280,14290,14290,14280,346
|
|
20241031,132000,11820958510,14290,14280,14290,14270,4399
|
|
20241031,131900,11758137500,14280,14280,14280,14270,846
|
|
20241031,131800,11746060900,14270,14250,14270,14250,10639
|
|
20241031,131700,11594327920,14260,14250,14260,14250,829
|
|
20241031,131600,11582511850,14250,14260,14260,14250,1133
|
|
20241031,131500,11566361900,14260,14260,14260,14250,1474
|
|
20241031,131400,11545349740,14250,14260,14260,14250,1365
|
|
20241031,131300,11525892270,14260,14270,14270,14250,1082
|
|
20241031,131200,11510465160,14260,14270,14270,14260,681
|
|
20241031,131100,11500748020,14260,14260,14270,14250,4332
|
|
20241031,131000,11438977250,14260,14260,14260,14250,1433
|
|
20241031,130900,11418548630,14260,14260,14260,14250,1217
|
|
20241031,130800,11401203340,14260,14250,14260,14250,1179
|
|
20241031,130700,11384399060,14260,14260,14260,14250,1318
|
|
20241031,130600,11365611480,14250,14260,14260,14250,1246
|
|
20241031,130500,11347852950,14260,14270,14270,14250,4275
|
|
20241031,130400,11286907790,14270,14270,14270,14260,781
|
|
20241031,130300,11275768030,14270,14270,14270,14260,549
|
|
20241031,130200,11267935340,14270,14270,14270,14270,613
|
|
20241031,130100,11259187830,14270,14270,14270,14260,316
|
|
20241031,130000,11254678520,14260,14270,14280,14260,707
|
|
20241031,125900,11244584910,14270,14270,14280,14270,1089
|
|
20241031,125800,11229041670,14280,14280,14280,14270,3061
|
|
20241031,125700,11185330670,14280,14280,14280,14270,679
|
|
20241031,125600,11175636590,14280,14280,14280,14270,407
|
|
20241031,125500,11169825380,14270,14280,14280,14270,1164
|
|
20241031,125400,11153210660,14280,14270,14280,14270,1502
|
|
20241031,125300,11131773290,14280,14270,14280,14270,1336
|
|
20241031,125200,11112704390,14270,14280,14280,14270,547
|
|
20241031,125100,11104895320,14280,14280,14280,14270,1039
|
|
20241031,125000,11090058460,14270,14290,14300,14270,1064
|
|
20241031,124900,11074858290,14300,14300,14300,14280,3196
|
|
20241031,124800,11029181630,14300,14280,14310,14270,4225
|
|
20241031,124700,10968825440,14280,14280,14280,14270,808
|
|
20241031,124600,10957287270,14270,14280,14280,14270,918
|
|
20241031,124500,10944178550,14280,14280,14280,14270,781
|
|
20241031,124400,10933026430,14280,14280,14280,14270,1148
|
|
20241031,124300,10916633210,14280,14280,14280,14270,588
|
|
20241031,124200,10908236670,14280,14280,14280,14270,3879
|
|
20241031,124100,10852844610,14280,14280,14280,14270,423
|
|
20241031,124000,10846804880,14280,14280,14280,14270,926
|
|
20241031,123900,10833583630,14280,14280,14280,14270,173
|
|
20241031,123800,10831113220,14280,14270,14280,14260,5423
|
|
20241031,123700,10753728300,14270,14270,14270,14260,701
|
|
20241031,123600,10743725080,14270,14270,14270,14260,2157
|
|
20241031,123500,10712957630,14270,14270,14270,14260,99
|
|
20241031,123400,10711545010,14270,14250,14270,14240,2887
|
|
20241031,123300,10670395660,14250,14250,14250,14240,386
|
|
20241031,123200,10664895500,14240,14240,14250,14230,1628
|
|
20241031,123100,10641712330,14240,14240,14240,14230,2600
|
|
20241031,123000,10604689450,14240,14240,14240,14230,557
|
|
20241031,122900,10596759200,14240,14250,14250,14230,3198
|
|
20241031,122800,10551211570,14250,14250,14250,14240,556
|
|
20241031,122700,10543291040,14240,14250,14250,14240,446
|
|
20241031,122600,10536936460,14250,14240,14250,14240,1338
|
|
20241031,122500,10517876290,14250,14270,14270,14240,3888
|
|
20241031,122400,10462481170,14270,14260,14270,14250,846
|
|
20241031,122300,10450416910,14270,14250,14270,14240,1973
|
|
20241031,122200,10422312810,14250,14250,14270,14240,4571
|
|
20241031,122100,10357173800,14250,14250,14250,14240,1766
|
|
20241031,122000,10332022620,14240,14250,14250,14240,915
|
|
20241031,121900,10318989820,14250,14270,14270,14240,5584
|
|
20241031,121800,10239408910,14260,14270,14270,14260,531
|
|
20241031,121700,10231833870,14270,14260,14270,14260,773
|
|
20241031,121600,10220805080,14270,14280,14280,14260,6522
|
|
20241031,121500,10127728310,14280,14280,14280,14270,969
|
|
20241031,121400,10113891230,14280,14290,14290,14280,678
|
|
20241031,121300,10104206660,14290,14310,14310,14280,4654
|
|
20241031,121200,10037681850,14310,14300,14310,14300,588
|
|
20241031,121100,10029271640,14310,14310,14310,14300,750
|
|
20241031,121000,10018541930,14310,14310,14310,14300,886
|
|
20241031,120900,10005868920,14310,14310,14310,14300,830
|
|
20241031,120800,9993992120,14300,14310,14310,14300,543
|
|
20241031,120700,9986225800,14300,14310,14320,14300,4361
|
|
20241031,120600,9923826470,14320,14320,14320,14310,728
|
|
20241031,120500,9913404520,14320,14300,14320,14290,2723
|
|
20241031,120400,9874453050,14300,14300,14300,14290,436
|
|
20241031,120300,9868219740,14300,14310,14320,14290,4587
|
|
20241031,120200,9802618930,14320,14310,14320,14310,767
|
|
20241031,120100,9791639640,14320,14320,14320,14310,1166
|
|
20241031,120000,9774943300,14320,14320,14320,14310,946
|
|
20241031,115900,9761402940,14320,14310,14320,14300,2341
|
|
20241031,115800,9727901530,14310,14280,14310,14280,3341
|
|
20241031,115700,9680143960,14290,14290,14290,14280,1979
|
|
20241031,115600,9651865130,14300,14270,14300,14270,3321
|
|
20241031,115500,9604418500,14280,14280,14290,14270,1466
|
|
20241031,115400,9583479190,14290,14280,14290,14280,950
|
|
20241031,115300,9569910930,14290,14290,14290,14280,929
|
|
20241031,115200,9556639680,14280,14280,14290,14270,658
|
|
20241031,115100,9547246760,14290,14290,14290,14270,632
|
|
20241031,115000,9538223940,14290,14290,14300,14290,837
|
|
20241031,114900,9526258140,14290,14280,14300,14270,3184
|
|
20241031,114800,9480768620,14280,14290,14300,14270,920
|
|
20241031,114700,9467628330,14300,14300,14300,14290,2898
|
|
20241031,114600,9426212950,14300,14290,14300,14290,610
|
|
20241031,114500,9417492680,14300,14300,14300,14290,1081
|
|
20241031,114400,9402040500,14300,14300,14300,14290,974
|
|
20241031,114300,9388118200,14300,14300,14300,14290,1332
|
|
20241031,114200,9369070800,14300,14290,14300,14270,6339
|
|
20241031,114100,9278480990,14290,14290,14290,14270,2635
|
|
20241031,114000,9240854360,14280,14280,14290,14280,1163
|
|
20241031,113900,9224243510,14290,14290,14290,14280,615
|
|
20241031,113800,9215458900,14290,14290,14290,14290,713
|
|
20241031,113700,9205270130,14290,14290,14290,14280,391
|
|
20241031,113600,9199684080,14290,14290,14290,14280,1120
|
|
20241031,113500,9183679380,14290,14290,14290,14280,626
|
|
20241031,113400,9174737090,14290,14280,14300,14270,1441
|
|
20241031,113300,9154155850,14300,14250,14300,14240,4020
|
|
20241031,113200,9096803280,14250,14240,14250,14240,1474
|
|
20241031,113100,9075808720,14240,14250,14250,14240,1054
|
|
20241031,113000,9060795370,14270,14250,14270,14240,4165
|
|
20241031,112900,9001440230,14240,14250,14250,14240,1026
|
|
20241031,112800,8986827150,14250,14250,14250,14240,848
|
|
20241031,112700,8974745810,14250,14250,14250,14240,1636
|
|
20241031,112600,8951441720,14250,14240,14250,14230,1217
|
|
20241031,112500,8934111670,14240,14230,14240,14230,7041
|
|
20241031,112400,8833887230,14230,14230,14230,14220,814
|
|
20241031,112300,8822304080,14230,14240,14240,14220,4794
|
|
20241031,112200,8754086850,14240,14230,14240,14210,3133
|
|
20241031,112100,8709527870,14240,14250,14250,14240,1047
|
|
20241031,112000,8694614540,14250,14270,14270,14220,8138
|
|
20241031,111900,8578745610,14270,14280,14280,14260,1035
|
|
20241031,111800,8563977800,14280,14260,14280,14250,6068
|
|
20241031,111700,8477439710,14260,14240,14260,14230,2550
|
|
20241031,111600,8441121270,14230,14260,14260,14230,8454
|
|
20241031,111500,8320676030,14260,14250,14260,14240,2571
|
|
20241031,111400,8284039680,14260,14250,14260,14250,5337
|
|
20241031,111300,8207979060,14250,14250,14250,14240,579
|
|
20241031,111200,8199729300,14250,14240,14250,14230,3819
|
|
20241031,111100,8145345110,14230,14230,14240,14220,2435
|
|
20241031,111000,8110677300,14230,14230,14240,14210,7855
|
|
20241031,110900,7998945790,14230,14240,14240,14230,3608
|
|
20241031,110800,7947590370,14240,14240,14240,14230,2754
|
|
20241031,110700,7908386650,14240,14260,14260,14230,1744
|
|
20241031,110600,7883539670,14260,14270,14270,14250,540
|
|
20241031,110500,7875839190,14270,14240,14270,14240,10708
|
|
20241031,110400,7723242390,14230,14240,14240,14230,2683
|
|
20241031,110300,7685056830,14240,14240,14240,14230,861
|
|
20241031,110200,7672798800,14240,14240,14240,14230,937
|
|
20241031,110100,7659456300,14240,14240,14240,14230,626
|
|
20241031,110000,7650544820,14240,14240,14240,14230,2010
|
|
20241031,105900,7621934340,14240,14220,14240,14210,3377
|
|
20241031,105800,7573900750,14220,14220,14220,14210,3207
|
|
20241031,105700,7528299910,14220,14210,14220,14210,2810
|
|
20241031,105600,7488357220,14220,14220,14220,14210,2037
|
|
20241031,105500,7459406090,14210,14210,14220,14200,1280
|
|
20241031,105400,7441215590,14210,14220,14230,14200,21005
|
|
20241031,105300,7142656700,14220,14240,14240,14220,3673
|
|
20241031,105200,7090388630,14230,14240,14240,14230,1843
|
|
20241031,105100,7064157150,14240,14260,14260,14230,26309
|
|
20241031,105000,6689231340,14270,14270,14270,14260,2004
|
|
20241031,104900,6660650250,14260,14280,14280,14260,6790
|
|
20241031,104800,6563765170,14270,14280,14280,14270,1316
|
|
20241031,104700,6544977260,14270,14280,14280,14270,1057
|
|
20241031,104600,6529890610,14280,14280,14280,14270,1358
|
|
20241031,104500,6510500100,14280,14270,14280,14270,697
|
|
20241031,104400,6500552340,14280,14290,14300,14270,11515
|
|
20241031,104300,6336098580,14300,14300,14310,14290,4469
|
|
20241031,104200,6272191080,14310,14310,14310,14300,636
|
|
20241031,104100,6263090010,14310,14310,14310,14310,634
|
|
20241031,104000,6254017470,14300,14310,14310,14300,342
|
|
20241031,103900,6249123530,14300,14310,14310,14300,599
|
|
20241031,103800,6240555380,14310,14310,14320,14300,2342
|
|
20241031,103700,6207041080,14320,14330,14330,14310,1029
|
|
20241031,103600,6192307690,14330,14320,14330,14320,1735
|
|
20241031,103500,6167460090,14320,14320,14320,14310,228
|
|
20241031,103400,6164195190,14320,14320,14320,14320,517
|
|
20241031,103300,6156791750,14320,14320,14320,14310,518
|
|
20241031,103200,6149375640,14310,14320,14320,14310,7841
|
|
20241031,103100,6037170380,14320,14300,14320,14300,5511
|
|
20241031,103000,5958326000,14300,14300,14300,14290,1108
|
|
20241031,102900,5942490000,14300,14290,14300,14280,4265
|
|
20241031,102800,5881542600,14290,14290,14290,14280,486
|
|
20241031,102700,5874597730,14290,14290,14290,14290,2635
|
|
20241031,102600,5836943580,14290,14290,14290,14280,1574
|
|
20241031,102500,5814451180,14290,14290,14290,14280,1711
|
|
20241031,102400,5790001060,14280,14290,14290,14280,1775
|
|
20241031,102300,5764652070,14290,14290,14290,14280,1979
|
|
20241031,102200,5736380520,14290,14290,14290,14280,19499
|
|
20241031,102100,5457835880,14300,14310,14310,14290,16268
|
|
20241031,102000,5225225690,14310,14320,14320,14300,8663
|
|
20241031,101900,5101260170,14320,14320,14330,14320,1902
|
|
20241031,101800,5074022890,14320,14330,14330,14320,1165
|
|
20241031,101700,5057336770,14330,14320,14330,14320,967
|
|
20241031,101600,5043488170,14330,14330,14330,14320,1891
|
|
20241031,101500,5016398500,14330,14340,14340,14320,2558
|
|
20241031,101400,4979742050,14340,14350,14350,14340,2921
|
|
20241031,101300,4937853620,14340,14350,14350,14340,1663
|
|
20241031,101200,4913998200,14350,14350,14350,14340,96
|
|
20241031,101100,4912620650,14350,14340,14350,14340,580
|
|
20241031,101000,4904298010,14350,14320,14370,14320,8098
|
|
20241031,100900,4788217450,14320,14320,14330,14320,1504
|
|
20241031,100800,4766677640,14320,14320,14330,14320,2042
|
|
20241031,100700,4737434000,14330,14320,14330,14320,1444
|
|
20241031,100600,4716750680,14330,14330,14330,14320,1370
|
|
20241031,100500,4697129620,14330,14320,14330,14320,366
|
|
20241031,100400,4691884930,14330,14330,14330,14320,2860
|
|
20241031,100300,4650922080,14320,14330,14330,14320,780
|
|
20241031,100200,4639749470,14330,14330,14330,14320,3575
|
|
20241031,100100,4588551360,14330,14320,14330,14320,6289
|
|
20241031,100000,4498473360,14310,14320,14320,14310,941
|
|
20241031,095900,4484998270,14320,14350,14350,14310,3181
|
|
20241031,095800,4439404090,14340,14350,14350,14340,1624
|
|
20241031,095700,4416101230,14350,14350,14360,14350,3787
|
|
20241031,095600,4361737540,14350,14360,14360,14350,503
|
|
20241031,095500,4354517860,14360,14360,14360,14350,143
|
|
20241031,095400,4352464460,14350,14340,14350,14340,7934
|
|
20241031,095300,4238624910,14350,14350,14350,14340,1092
|
|
20241031,095200,4222960280,14350,14330,14350,14330,4491
|
|
20241031,095100,4158576120,14330,14330,14330,14320,426
|
|
20241031,095000,4152474230,14330,14310,14340,14300,5967
|
|
20241031,094900,4067060600,14310,14310,14310,14300,225
|
|
20241031,094800,4063841670,14300,14310,14310,14300,1368
|
|
20241031,094700,4044278780,14310,14290,14310,14290,7211
|
|
20241031,094600,3941139250,14290,14290,14300,14290,2100
|
|
20241031,094500,3911128800,14290,14300,14300,14290,1165
|
|
20241031,094400,3894477880,14300,14290,14300,14280,3659
|
|
20241031,094300,3842191870,14290,14310,14310,14280,22971
|
|
20241031,094200,3513707280,14320,14310,14320,14310,1122
|
|
20241031,094100,3497651210,14310,14340,14340,14300,35719
|
|
20241031,094000,2986385400,14340,14330,14340,14320,3562
|
|
20241031,093900,2935346470,14330,14360,14360,14320,31310
|
|
20241031,093800,2486203120,14350,14370,14380,14350,14525
|
|
20241031,093700,2277626920,14370,14380,14390,14370,6256
|
|
20241031,093600,2187692190,14380,14390,14400,14380,5194
|
|
20241031,093500,2112966360,14390,14390,14400,14390,8193
|
|
20241031,093400,1995041490,14390,14390,14390,14380,791
|
|
20241031,093300,1983664000,14390,14390,14390,14380,1097
|
|
20241031,093200,1967878260,14390,14400,14400,14380,875
|
|
20241031,093100,1955286960,14400,14390,14400,14380,3475
|
|
20241031,093000,1905270070,14390,14390,14390,14380,1298
|
|
20241031,092900,1886600430,14390,14390,14390,14380,5158
|
|
20241031,092800,1812376870,14390,14380,14390,14380,3683
|
|
20241031,092700,1759412490,14370,14380,14380,14370,712
|
|
20241031,092600,1749176980,14380,14370,14380,14370,5699
|
|
20241031,092500,1667234010,14380,14380,14380,14370,837
|
|
20241031,092400,1655204620,14380,14380,14380,14370,749
|
|
20241031,092300,1644435010,14380,14380,14380,14370,279
|
|
20241031,092200,1640423000,14380,14370,14380,14370,1694
|
|
20241031,092100,1616069860,14370,14380,14380,14370,935
|
|
20241031,092000,1602630320,14380,14370,14380,14370,2976
|
|
20241031,091900,1559863710,14360,14360,14370,14350,3807
|
|
20241031,091800,1505188950,14360,14350,14360,14350,3621
|
|
20241031,091700,1453211370,14360,14360,14360,14350,1165
|
|
20241031,091600,1436484520,14360,14360,14360,14350,11872
|
|
20241031,091500,1266019070,14370,14380,14380,14360,582
|
|
20241031,091400,1257657060,14380,14370,14380,14360,2336
|
|
20241031,091300,1224093370,14370,14380,14380,14360,4494
|
|
20241031,091200,1159504840,14380,14380,14380,14370,499
|
|
20241031,091100,1152329320,14370,14360,14370,14350,11499
|
|
20241031,091000,987231890,14370,14380,14380,14370,9615
|
|
20241031,090900,849027630,14380,14390,14390,14370,2103
|
|
20241031,090800,818790030,14390,14370,14390,14370,2510
|
|
20241031,090700,782707780,14370,14360,14370,14350,6896
|
|
20241031,090600,683657240,14360,14380,14390,14350,15290
|
|
20241031,090500,464050090,14390,14410,14410,14380,11323
|
|
20241031,090400,301046370,14410,14420,14420,14400,2465
|
|
20241031,090300,265522990,14430,14440,14460,14410,1889
|
|
20241031,090200,238265290,14460,14420,14460,14420,7477
|
|
20241031,090100,130405380,14420,14430,14490,14420,2985
|
|
20241031,090000,87315250,14430,14460,14480,14420,4305
|