613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,191000,17168668525,3345,3345,3345,3345,26630
|
|
20241031,190900,17168668525,3345,3345,3345,3345,0
|
|
20241031,190800,17168668525,3345,3345,3345,3345,0
|
|
20241031,190700,17168668525,3345,3345,3345,3345,0
|
|
20241031,190600,17168668525,3345,3345,3345,3345,0
|
|
20241031,190500,17168668525,3345,3345,3345,3345,0
|
|
20241031,190400,17168668525,3345,3345,3345,3345,0
|
|
20241031,190300,17168668525,3345,3345,3345,3345,0
|
|
20241031,190200,17168668525,3345,3345,3345,3345,0
|
|
20241031,190100,17168668525,3345,3345,3345,3345,0
|
|
20241031,190000,17168668525,3345,3345,3345,3345,0
|
|
20241031,185900,17168668525,3345,3345,3345,3345,0
|
|
20241031,185800,17168668525,3345,3345,3345,3345,0
|
|
20241031,185700,17168668525,3345,3345,3345,3345,0
|
|
20241031,185600,17168668525,3345,3345,3345,3345,0
|
|
20241031,185500,17168668525,3345,3345,3345,3345,0
|
|
20241031,185400,17168668525,3345,3345,3345,3345,0
|
|
20241031,185300,17168668525,3345,3345,3345,3345,0
|
|
20241031,185200,17168668525,3345,3345,3345,3345,0
|
|
20241031,185100,17168668525,3345,3345,3345,3345,0
|
|
20241031,185000,17168668525,3345,3345,3345,3345,0
|
|
20241031,184900,17168668525,3345,3345,3345,3345,0
|
|
20241031,184800,17168668525,3345,3345,3345,3345,0
|
|
20241031,184700,17168668525,3345,3345,3345,3345,0
|
|
20241031,184600,17168668525,3345,3345,3345,3345,0
|
|
20241031,184500,17168668525,3345,3345,3345,3345,0
|
|
20241031,184400,17168668525,3345,3345,3345,3345,0
|
|
20241031,184300,17168668525,3345,3345,3345,3345,0
|
|
20241031,184200,17168668525,3345,3345,3345,3345,0
|
|
20241031,184100,17168668525,3345,3345,3345,3345,0
|
|
20241031,184000,17168668525,3345,3345,3345,3345,26630
|
|
20241031,183900,17168668525,3345,3345,3345,3345,0
|
|
20241031,183800,17168668525,3345,3345,3345,3345,0
|
|
20241031,183700,17168668525,3345,3345,3345,3345,0
|
|
20241031,183600,17168668525,3345,3345,3345,3345,0
|
|
20241031,183500,17168668525,3345,3345,3345,3345,0
|
|
20241031,183400,17168668525,3345,3345,3345,3345,0
|
|
20241031,183300,17168668525,3345,3345,3345,3345,0
|
|
20241031,183200,17168668525,3345,3345,3345,3345,0
|
|
20241031,183100,17168668525,3345,3345,3345,3345,0
|
|
20241031,183000,17168668525,3345,3345,3345,3345,0
|
|
20241031,182900,17168668525,3345,3345,3345,3345,0
|
|
20241031,182800,17168668525,3345,3345,3345,3345,0
|
|
20241031,182700,17168668525,3345,3345,3345,3345,0
|
|
20241031,182600,17168668525,3345,3345,3345,3345,0
|
|
20241031,182500,17168668525,3345,3345,3345,3345,0
|
|
20241031,182400,17168668525,3345,3345,3345,3345,0
|
|
20241031,182300,17168668525,3345,3345,3345,3345,0
|
|
20241031,182200,17168668525,3345,3345,3345,3345,0
|
|
20241031,182100,17168668525,3345,3345,3345,3345,0
|
|
20241031,182000,17168668525,3345,3345,3345,3345,0
|
|
20241031,181900,17168668525,3345,3345,3345,3345,0
|
|
20241031,181800,17168668525,3345,3345,3345,3345,0
|
|
20241031,181700,17168668525,3345,3345,3345,3345,0
|
|
20241031,181600,17168668525,3345,3345,3345,3345,0
|
|
20241031,181500,17168668525,3345,3345,3345,3345,0
|
|
20241031,181400,17168668525,3345,3345,3345,3345,0
|
|
20241031,181300,17168668525,3345,3345,3345,3345,0
|
|
20241031,181200,17168668525,3345,3345,3345,3345,0
|
|
20241031,181100,17168668525,3345,3345,3345,3345,0
|
|
20241031,181000,17168668525,3345,3345,3345,3345,26630
|
|
20241031,180900,17168668525,3345,3345,3345,3345,0
|
|
20241031,180800,17168668525,3345,3345,3345,3345,0
|
|
20241031,180700,17168668525,3345,3345,3345,3345,0
|
|
20241031,180600,17168668525,3345,3345,3345,3345,0
|
|
20241031,180500,17168668525,3345,3345,3345,3345,0
|
|
20241031,180400,17168668525,3345,3345,3345,3345,0
|
|
20241031,180300,17168668525,3345,3345,3345,3345,0
|
|
20241031,180200,17168668525,3345,3345,3345,3345,0
|
|
20241031,180100,17168668525,3345,3345,3345,3345,0
|
|
20241031,180000,17168668525,3345,3345,3345,3345,0
|
|
20241031,175900,17168668525,3345,3345,3345,3345,0
|
|
20241031,175800,17168668525,3345,3345,3345,3345,0
|
|
20241031,175700,17168668525,3345,3345,3345,3345,0
|
|
20241031,175600,17168668525,3345,3345,3345,3345,0
|
|
20241031,175500,17168668525,3345,3345,3345,3345,0
|
|
20241031,175400,17168668525,3345,3345,3345,3345,0
|
|
20241031,175300,17168668525,3345,3345,3345,3345,0
|
|
20241031,175200,17168668525,3345,3345,3345,3345,0
|
|
20241031,175100,17168668525,3345,3345,3345,3345,0
|
|
20241031,175000,17168668525,3345,3345,3345,3345,0
|
|
20241031,174900,17168668525,3345,3345,3345,3345,0
|
|
20241031,174800,17168668525,3345,3345,3345,3345,0
|
|
20241031,174700,17168668525,3345,3345,3345,3345,0
|
|
20241031,174600,17168668525,3345,3345,3345,3345,0
|
|
20241031,174500,17168668525,3345,3345,3345,3345,0
|
|
20241031,174400,17168668525,3345,3345,3345,3345,0
|
|
20241031,174300,17168668525,3345,3345,3345,3345,0
|
|
20241031,174200,17168668525,3345,3345,3345,3345,0
|
|
20241031,174100,17168668525,3345,3345,3345,3345,0
|
|
20241031,174000,17168668525,3345,3345,3345,3345,26630
|
|
20241031,173900,17168668525,3345,3345,3345,3345,0
|
|
20241031,173800,17168668525,3345,3345,3345,3345,0
|
|
20241031,173700,17168668525,3345,3345,3345,3345,0
|
|
20241031,173600,17168668525,3345,3345,3345,3345,0
|
|
20241031,173500,17168668525,3345,3345,3345,3345,0
|
|
20241031,173400,17168668525,3345,3345,3345,3345,0
|
|
20241031,173300,17168668525,3345,3345,3345,3345,0
|
|
20241031,173200,17168668525,3345,3345,3345,3345,0
|
|
20241031,173100,17168668525,3345,3345,3345,3345,0
|
|
20241031,173000,17168668525,3345,3345,3345,3345,0
|
|
20241031,172900,17168668525,3345,3345,3345,3345,0
|
|
20241031,172800,17168668525,3345,3345,3345,3345,0
|
|
20241031,172700,17168668525,3345,3345,3345,3345,0
|
|
20241031,172600,17168668525,3345,3345,3345,3345,0
|
|
20241031,172500,17168668525,3345,3345,3345,3345,0
|
|
20241031,172400,17168668525,3345,3345,3345,3345,0
|
|
20241031,172300,17168668525,3345,3345,3345,3345,0
|
|
20241031,172200,17168668525,3345,3345,3345,3345,0
|
|
20241031,172100,17168668525,3345,3345,3345,3345,0
|
|
20241031,172000,17168668525,3345,3345,3345,3345,0
|
|
20241031,171900,17168668525,3345,3345,3345,3345,0
|
|
20241031,171800,17168668525,3345,3345,3345,3345,0
|
|
20241031,171700,17168668525,3345,3345,3345,3345,0
|
|
20241031,171600,17168668525,3345,3345,3345,3345,0
|
|
20241031,171500,17168668525,3345,3345,3345,3345,0
|
|
20241031,171400,17168668525,3345,3345,3345,3345,0
|
|
20241031,171300,17168668525,3345,3345,3345,3345,0
|
|
20241031,171200,17168668525,3345,3345,3345,3345,0
|
|
20241031,171100,17168668525,3345,3345,3345,3345,0
|
|
20241031,171000,17168668525,3345,3345,3345,3345,26630
|
|
20241031,170900,17168668525,3345,3345,3345,3345,0
|
|
20241031,170800,17168668525,3345,3345,3345,3345,0
|
|
20241031,170700,17168668525,3345,3345,3345,3345,0
|
|
20241031,170600,17168668525,3345,3345,3345,3345,0
|
|
20241031,170500,17168668525,3345,3345,3345,3345,0
|
|
20241031,170400,17168668525,3345,3345,3345,3345,0
|
|
20241031,170300,17168668525,3345,3345,3345,3345,0
|
|
20241031,170200,17168668525,3345,3345,3345,3345,0
|
|
20241031,170100,17168668525,3345,3345,3345,3345,0
|
|
20241031,170000,17168668525,3345,3345,3345,3345,0
|
|
20241031,165900,17168668525,3345,3345,3345,3345,0
|
|
20241031,165800,17168668525,3345,3345,3345,3345,0
|
|
20241031,165700,17168668525,3345,3345,3345,3345,0
|
|
20241031,165600,17168668525,3345,3345,3345,3345,0
|
|
20241031,165500,17168668525,3345,3345,3345,3345,0
|
|
20241031,165400,17168668525,3345,3345,3345,3345,0
|
|
20241031,165300,17168668525,3345,3345,3345,3345,0
|
|
20241031,165200,17168668525,3345,3345,3345,3345,0
|
|
20241031,165100,17168668525,3345,3345,3345,3345,0
|
|
20241031,165000,17168668525,3345,3345,3345,3345,0
|
|
20241031,164900,17168668525,3345,3345,3345,3345,0
|
|
20241031,164800,17168668525,3345,3345,3345,3345,0
|
|
20241031,164700,17168668525,3345,3345,3345,3345,0
|
|
20241031,164600,17168668525,3345,3345,3345,3345,0
|
|
20241031,164500,17168668525,3345,3345,3345,3345,0
|
|
20241031,164400,17168668525,3345,3345,3345,3345,0
|
|
20241031,164300,17168668525,3345,3345,3345,3345,0
|
|
20241031,164200,17168668525,3345,3345,3345,3345,0
|
|
20241031,164100,17168668525,3345,3345,3345,3345,0
|
|
20241031,164000,17168668525,3345,3345,3345,3345,26630
|
|
20241031,163900,17168668525,3345,3345,3345,3345,0
|
|
20241031,163800,17168668525,3345,3345,3345,3345,0
|
|
20241031,163700,17168668525,3345,3345,3345,3345,0
|
|
20241031,163600,17168668525,3345,3345,3345,3345,0
|
|
20241031,163500,17168668525,3345,3345,3345,3345,0
|
|
20241031,163400,17168668525,3345,3345,3345,3345,0
|
|
20241031,163300,17168668525,3345,3345,3345,3345,0
|
|
20241031,163200,17168668525,3345,3345,3345,3345,0
|
|
20241031,163100,17168668525,3345,3345,3345,3345,0
|
|
20241031,163000,17168668525,3345,3345,3345,3345,0
|
|
20241031,162900,17168668525,3345,3345,3345,3345,0
|
|
20241031,162800,17168668525,3345,3345,3345,3345,0
|
|
20241031,162700,17168668525,3345,3345,3345,3345,0
|
|
20241031,162600,17168668525,3345,3345,3345,3345,0
|
|
20241031,162500,17168668525,3345,3345,3345,3345,0
|
|
20241031,162400,17168668525,3345,3345,3345,3345,0
|
|
20241031,162300,17168668525,3345,3345,3345,3345,0
|
|
20241031,162200,17168668525,3345,3345,3345,3345,0
|
|
20241031,162100,17168668525,3345,3345,3345,3345,0
|
|
20241031,162000,17168668525,3345,3345,3345,3345,0
|
|
20241031,161900,17168668525,3345,3345,3345,3345,0
|
|
20241031,161800,17168668525,3345,3345,3345,3345,0
|
|
20241031,161700,17168668525,3345,3345,3345,3345,0
|
|
20241031,161600,17168668525,3345,3345,3345,3345,0
|
|
20241031,161500,17168668525,3345,3345,3345,3345,0
|
|
20241031,161400,17168668525,3345,3345,3345,3345,0
|
|
20241031,161300,17168668525,3345,3345,3345,3345,0
|
|
20241031,161200,17168668525,3345,3345,3345,3345,0
|
|
20241031,161100,17168668525,3345,3345,3345,3345,0
|
|
20241031,161000,17168668525,3345,3345,3345,3345,26630
|
|
20241031,160900,17168668525,3345,3345,3345,3345,0
|
|
20241031,160800,17168668525,3345,3345,3345,3345,0
|
|
20241031,160700,17168668525,3345,3345,3345,3345,0
|
|
20241031,160600,17168668525,3345,3345,3345,3345,0
|
|
20241031,160500,17168668525,3345,3345,3345,3345,0
|
|
20241031,160400,17168668525,3345,3345,3345,3345,0
|
|
20241031,160300,17168668525,3345,3345,3345,3345,0
|
|
20241031,160200,17168668525,3345,3345,3345,3345,0
|
|
20241031,160100,17168668525,3345,3345,3345,3345,0
|
|
20241031,160000,17168668525,3345,3345,3345,3345,0
|
|
20241031,155900,17168668525,3345,3345,3345,3345,0
|
|
20241031,155800,17168668525,3345,3345,3345,3345,0
|
|
20241031,155700,17168668525,3345,3345,3345,3345,0
|
|
20241031,155600,17168668525,3345,3345,3345,3345,0
|
|
20241031,155500,17168668525,3345,3345,3345,3345,0
|
|
20241031,155400,17168668525,3345,3345,3345,3345,0
|
|
20241031,155300,17168668525,3345,3345,3345,3345,0
|
|
20241031,155200,17168668525,3345,3345,3345,3345,0
|
|
20241031,155100,17168668525,3345,3345,3345,3345,0
|
|
20241031,155000,17168668525,3345,3345,3345,3345,0
|
|
20241031,154900,17168668525,3345,3345,3345,3345,0
|
|
20241031,154800,17168668525,3345,3345,3345,3345,0
|
|
20241031,154700,17168668525,3345,3345,3345,3345,0
|
|
20241031,154600,17168668525,3345,3345,3345,3345,0
|
|
20241031,154500,17168668525,3345,3345,3345,3345,0
|
|
20241031,154400,17168668525,3345,3345,3345,3345,0
|
|
20241031,154300,17168668525,3345,3345,3345,3345,0
|
|
20241031,154200,17168668525,3345,3345,3345,3345,0
|
|
20241031,154100,17168668525,3345,3345,3345,3345,0
|
|
20241031,154000,17168668525,3345,3345,3345,3345,26630
|
|
20241031,153900,17168668525,3345,3345,3345,3345,0
|
|
20241031,153800,17168668525,3345,3345,3345,3345,0
|
|
20241031,153700,17168668525,3345,3345,3345,3345,0
|
|
20241031,153600,17168668525,3345,3345,3345,3345,0
|
|
20241031,153500,17168668525,3345,3345,3345,3345,0
|
|
20241031,153400,17168668525,3345,3345,3345,3345,0
|
|
20241031,153300,17168668525,3345,3345,3345,3345,0
|
|
20241031,153200,17168668525,3345,3345,3345,3345,0
|
|
20241031,153100,17168668525,3345,3345,3345,3345,0
|
|
20241031,153000,17168668525,3345,3345,3345,3345,26630
|
|
20241031,152900,17079591175,3330,3330,3330,3330,0
|
|
20241031,152800,17079591175,3330,3330,3330,3330,0
|
|
20241031,152700,17079591175,3330,3330,3330,3330,0
|
|
20241031,152600,17079591175,3330,3330,3330,3330,0
|
|
20241031,152500,17079591175,3330,3330,3330,3330,0
|
|
20241031,152400,17079591175,3330,3330,3330,3330,0
|
|
20241031,152300,17079591175,3330,3330,3330,3330,0
|
|
20241031,152200,17079591175,3330,3330,3330,3330,0
|
|
20241031,152100,17079591175,3330,3330,3330,3330,0
|
|
20241031,152000,17079591175,3330,3330,3330,3330,0
|
|
20241031,151900,17079591175,3330,3330,3340,3330,7770
|
|
20241031,151800,17053703170,3330,3335,3340,3330,8042
|
|
20241031,151700,17026897125,3340,3325,3345,3325,6670
|
|
20241031,151600,17004702755,3330,3350,3350,3330,6232
|
|
20241031,151500,16983896755,3350,3390,3390,3305,26053
|
|
20241031,151400,16896597700,3390,3405,3405,3390,4412
|
|
20241031,151300,16881589640,3410,3420,3420,3405,8161
|
|
20241031,151200,16853729535,3420,3420,3420,3415,568
|
|
20241031,151100,16851788940,3420,3415,3420,3415,4556
|
|
20241031,151000,16836229985,3420,3415,3420,3415,3458
|
|
20241031,150900,16824420815,3420,3420,3425,3420,7218
|
|
20241031,150800,16799734695,3425,3415,3425,3415,4193
|
|
20241031,150700,16785399900,3410,3390,3410,3390,5382
|
|
20241031,150600,16767112500,3390,3405,3410,3390,10766
|
|
20241031,150500,16730555335,3405,3410,3415,3405,1438
|
|
20241031,150400,16725652570,3410,3415,3415,3410,2765
|
|
20241031,150300,16716212745,3410,3430,3430,3410,4933
|
|
20241031,150200,16699325630,3425,3425,3430,3420,15324
|
|
20241031,150100,16646840590,3425,3415,3425,3415,3923
|
|
20241031,150000,16633433515,3415,3420,3420,3415,1399
|
|
20241031,145900,16628655155,3420,3415,3420,3405,5350
|
|
20241031,145800,16610387605,3415,3410,3415,3400,2419
|
|
20241031,145700,16602142480,3400,3415,3415,3400,17
|
|
20241031,145600,16602084505,3415,3415,3415,3385,10048
|
|
20241031,145500,16567964675,3405,3410,3415,3405,3221
|
|
20241031,145400,16556985390,3410,3415,3415,3400,2291
|
|
20241031,145300,16549183755,3425,3430,3435,3400,8027
|
|
20241031,145200,16521747565,3430,3440,3440,3430,12272
|
|
20241031,145100,16479586005,3440,3435,3445,3430,21508
|
|
20241031,145000,16405633580,3435,3415,3435,3410,21352
|
|
20241031,144900,16332520775,3410,3385,3410,3380,16167
|
|
20241031,144800,16277689340,3385,3355,3385,3355,21217
|
|
20241031,144700,16206171700,3355,3345,3355,3345,4036
|
|
20241031,144600,16192650265,3345,3345,3350,3340,1299
|
|
20241031,144500,16188303880,3345,3340,3345,3340,2628
|
|
20241031,144400,16179514220,3340,3345,3345,3340,1886
|
|
20241031,144300,16173206800,3345,3340,3350,3335,3124
|
|
20241031,144200,16162771285,3345,3335,3345,3335,820
|
|
20241031,144100,16160035730,3335,3335,3335,3325,1225
|
|
20241031,144000,16155955085,3335,3325,3335,3325,1085
|
|
20241031,143900,16152339710,3330,3325,3330,3320,3075
|
|
20241031,143800,16142115575,3325,3335,3335,3325,2710
|
|
20241031,143700,16133088135,3335,3345,3345,3335,3226
|
|
20241031,143600,16122309725,3345,3345,3355,3345,5357
|
|
20241031,143500,16104370050,3345,3345,3350,3345,2768
|
|
20241031,143400,16095110795,3345,3345,3355,3345,8561
|
|
20241031,143300,16066444910,3345,3320,3345,3320,5732
|
|
20241031,143200,16047360010,3315,3305,3315,3305,13335
|
|
20241031,143100,16003251020,3305,3310,3310,3305,5503
|
|
20241031,143000,15985042240,3315,3310,3315,3310,1669
|
|
20241031,142900,15979512315,3310,3310,3315,3305,5303
|
|
20241031,142800,15961969890,3310,3310,3310,3305,268
|
|
20241031,142700,15961082835,3310,3310,3310,3305,3455
|
|
20241031,142600,15949649760,3315,3320,3320,3315,5596
|
|
20241031,142500,15931098545,3320,3320,3320,3320,1748
|
|
20241031,142400,15925295185,3320,3320,3325,3320,6842
|
|
20241031,142300,15902578050,3320,3315,3325,3315,2092
|
|
20241031,142200,15895628900,3320,3310,3320,3310,1945
|
|
20241031,142100,15889181135,3310,3310,3315,3310,821
|
|
20241031,142000,15886463575,3310,3310,3320,3310,4878
|
|
20241031,141900,15870304425,3310,3305,3315,3305,7803
|
|
20241031,141800,15844485720,3305,3310,3310,3305,7310
|
|
20241031,141700,15820293660,3305,3320,3320,3305,438
|
|
20241031,141600,15818844800,3325,3325,3330,3300,20035
|
|
20241031,141500,15752482305,3325,3330,3330,3325,542
|
|
20241031,141400,15750679090,3330,3330,3335,3325,1287
|
|
20241031,141300,15746393410,3335,3325,3335,3320,1155
|
|
20241031,141200,15742545450,3330,3325,3330,3320,1342
|
|
20241031,141100,15738080235,3330,3310,3330,3310,463
|
|
20241031,141000,15736542840,3340,3320,3340,3305,14218
|
|
20241031,140900,15689481295,3310,3315,3320,3310,3234
|
|
20241031,140800,15678774850,3315,3320,3320,3310,4218
|
|
20241031,140700,15664780990,3335,3330,3335,3320,3521
|
|
20241031,140600,15653064305,3330,3320,3340,3320,4877
|
|
20241031,140500,15636822870,3325,3310,3325,3310,4230
|
|
20241031,140400,15622776165,3315,3300,3315,3295,7281
|
|
20241031,140300,15598738515,3300,3295,3300,3290,1166
|
|
20241031,140200,15594896180,3300,3285,3300,3285,10100
|
|
20241031,140100,15561667770,3290,3290,3290,3280,15227
|
|
20241031,140000,15511645250,3285,3290,3290,3280,27377
|
|
20241031,135900,15421738885,3285,3300,3300,3285,12928
|
|
20241031,135800,15379175320,3295,3295,3300,3290,10867
|
|
20241031,135700,15343375115,3295,3305,3305,3290,27741
|
|
20241031,135600,15251909110,3305,3310,3310,3300,14773
|
|
20241031,135500,15203070570,3310,3320,3320,3310,6560
|
|
20241031,135400,15181323685,3330,3330,3335,3320,6416
|
|
20241031,135300,15159992365,3330,3330,3335,3325,11084
|
|
20241031,135200,15123084985,3335,3335,3340,3335,3312
|
|
20241031,135100,15112039415,3335,3340,3340,3335,941
|
|
20241031,135000,15108901080,3340,3340,3340,3335,1178
|
|
20241031,134900,15104969505,3340,3340,3340,3340,1922
|
|
20241031,134800,15098550025,3350,3355,3355,3335,2596
|
|
20241031,134700,15089869990,3355,3350,3355,3350,2033
|
|
20241031,134600,15083056520,3350,3335,3355,3335,3031
|
|
20241031,134500,15072929515,3335,3355,3355,3335,4154
|
|
20241031,134400,15059035290,3355,3350,3355,3340,115
|
|
20241031,134300,15058651015,3350,3345,3350,3335,1131
|
|
20241031,134200,15054864285,3345,3335,3350,3335,2691
|
|
20241031,134100,15045889520,3335,3355,3355,3335,10888
|
|
20241031,134000,15009406750,3355,3355,3360,3350,4499
|
|
20241031,133900,14994306675,3355,3345,3355,3340,2501
|
|
20241031,133800,14985929930,3340,3345,3360,3340,8851
|
|
20241031,133700,14956293275,3340,3330,3345,3330,2594
|
|
20241031,133600,14947637440,3335,3315,3335,3315,8812
|
|
20241031,133500,14918372220,3320,3315,3320,3315,2281
|
|
20241031,133400,14910801110,3315,3320,3320,3310,5019
|
|
20241031,133300,14894164655,3310,3320,3320,3305,9060
|
|
20241031,133200,14864188280,3320,3350,3350,3300,55889
|
|
20241031,133100,14678967465,3340,3345,3350,3340,12745
|
|
20241031,133000,14636348370,3345,3350,3350,3340,14519
|
|
20241031,132900,14587750585,3355,3355,3355,3350,4345
|
|
20241031,132800,14573193830,3355,3355,3355,3350,23228
|
|
20241031,132700,14495359145,3355,3360,3365,3355,15481
|
|
20241031,132600,14443398245,3360,3370,3370,3355,17208
|
|
20241031,132500,14385581000,3365,3360,3370,3360,1689
|
|
20241031,132400,14379896445,3365,3370,3370,3365,9848
|
|
20241031,132300,14346754875,3375,3375,3380,3370,8645
|
|
20241031,132200,14317607975,3375,3375,3380,3375,707
|
|
20241031,132100,14315221575,3370,3390,3390,3370,1974
|
|
20241031,132000,14308563915,3390,3380,3390,3380,50
|
|
20241031,131900,14308394650,3375,3375,3390,3375,1833
|
|
20241031,131800,14302207840,3370,3375,3375,3370,1862
|
|
20241031,131700,14295926325,3375,3390,3390,3375,10002
|
|
20241031,131600,14262119305,3390,3390,3390,3385,230
|
|
20241031,131500,14261339610,3385,3390,3390,3385,5276
|
|
20241031,131400,14243479035,3390,3390,3390,3390,524
|
|
20241031,131300,14241702675,3390,3390,3395,3390,2306
|
|
20241031,131200,14233882865,3390,3395,3395,3390,3733
|
|
20241031,131100,14221225680,3395,3395,3395,3390,1284
|
|
20241031,131000,14216868665,3395,3395,3395,3395,170
|
|
20241031,130900,14216291515,3395,3390,3395,3390,1311
|
|
20241031,130800,14211842220,3390,3390,3390,3390,2311
|
|
20241031,130700,14204007930,3390,3390,3390,3390,589
|
|
20241031,130600,14202011220,3390,3390,3395,3390,3202
|
|
20241031,130500,14191156340,3395,3395,3395,3395,468
|
|
20241031,130400,14189567480,3395,3390,3400,3390,13
|
|
20241031,130300,14189523385,3400,3390,3400,3390,467
|
|
20241031,130200,14187939955,3400,3390,3400,3390,202
|
|
20241031,130100,14187254885,3390,3400,3400,3390,251
|
|
20241031,130000,14186403935,3390,3395,3395,3390,7022
|
|
20241031,125900,14162598860,3400,3395,3400,3395,1078
|
|
20241031,125800,14158939045,3395,3400,3400,3395,28
|
|
20241031,125700,14158843930,3400,3400,3400,3400,73
|
|
20241031,125600,14158595730,3410,3410,3410,3390,1023
|
|
20241031,125500,14155116590,3410,3410,3410,3390,7645
|
|
20241031,125400,14129157400,3410,3415,3415,3410,223
|
|
20241031,125300,14128396795,3420,3420,3420,3415,1883
|
|
20241031,125200,14121956940,3425,3425,3425,3420,1413
|
|
20241031,125100,14117119665,3425,3420,3425,3420,8037
|
|
20241031,125000,14089632890,3420,3415,3420,3415,6800
|
|
20241031,124900,14066399955,3415,3410,3415,3410,1427
|
|
20241031,124800,14061532385,3405,3395,3410,3395,1114
|
|
20241031,124700,14057746725,3395,3385,3395,3385,4336
|
|
20241031,124600,14043048210,3385,3385,3385,3385,4554
|
|
20241031,124500,14027632920,3385,3390,3390,3385,3361
|
|
20241031,124400,14016251445,3390,3390,3390,3390,284
|
|
20241031,124300,14015288685,3390,3390,3390,3390,2653
|
|
20241031,124200,14006295015,3390,3395,3395,3390,1390
|
|
20241031,124100,14001582515,3390,3395,3395,3390,270
|
|
20241031,124000,14000667165,3390,3395,3395,3390,141
|
|
20241031,123900,14000189105,3390,3385,3390,3385,727
|
|
20241031,123800,13997724785,3385,3390,3390,3385,220
|
|
20241031,123700,13996979245,3390,3385,3390,3385,591
|
|
20241031,123600,13994976755,3385,3385,3385,3385,268
|
|
20241031,123500,13994069575,3385,3385,3390,3385,960
|
|
20241031,123400,13990818975,3385,3385,3385,3380,130
|
|
20241031,123300,13990379185,3390,3370,3390,3370,1492
|
|
20241031,123200,13985326430,3370,3370,3375,3370,3859
|
|
20241031,123100,13972306960,3370,3370,3375,3370,2725
|
|
20241031,123000,13963123660,3375,3375,3380,3370,3004
|
|
20241031,122900,13952985195,3375,3375,3380,3370,6753
|
|
20241031,122800,13930194740,3375,3385,3385,3375,3402
|
|
20241031,122700,13918707475,3380,3385,3385,3380,180
|
|
20241031,122600,13918098400,3385,3380,3390,3380,3961
|
|
20241031,122500,13904700135,3380,3380,3380,3375,4258
|
|
20241031,122400,13890311445,3380,3380,3385,3380,11834
|
|
20241031,122300,13850312470,3385,3385,3385,3385,1098
|
|
20241031,122200,13846595740,3385,3390,3390,3385,2709
|
|
20241031,122100,13837424830,3390,3390,3390,3385,18346
|
|
20241031,122000,13775309645,3385,3385,3390,3385,2274
|
|
20241031,121900,13767601485,3385,3390,3390,3385,1435
|
|
20241031,121800,13762741905,3390,3385,3390,3385,2157
|
|
20241031,121700,13755429925,3385,3390,3390,3385,19956
|
|
20241031,121600,13687779805,3390,3385,3390,3385,3179
|
|
20241031,121500,13677017095,3385,3385,3390,3385,12004
|
|
20241031,121400,13636329965,3390,3390,3390,3385,11190
|
|
20241031,121300,13598407755,3390,3390,3390,3385,350
|
|
20241031,121200,13597222015,3385,3385,3390,3385,9737
|
|
20241031,121100,13564251300,3385,3415,3415,3385,42428
|
|
20241031,121000,13420183835,3415,3415,3415,3415,27
|
|
20241031,120900,13420091630,3415,3415,3415,3410,326
|
|
20241031,120800,13418979340,3415,3415,3415,3410,567
|
|
20241031,120700,13417044915,3410,3410,3410,3410,21
|
|
20241031,120600,13416973305,3410,3410,3410,3410,151
|
|
20241031,120500,13416458395,3410,3425,3425,3410,3610
|
|
20241031,120400,13404123575,3420,3425,3425,3420,57
|
|
20241031,120300,13403928565,3420,3425,3425,3420,1050
|
|
20241031,120200,13400332565,3425,3425,3425,3420,1522
|
|
20241031,120100,13395121305,3430,3425,3430,3420,966
|
|
20241031,120000,13391815165,3425,3425,3425,3425,421
|
|
20241031,115900,13390373240,3430,3425,3430,3425,393
|
|
20241031,115800,13389027205,3435,3425,3435,3425,641
|
|
20241031,115700,13386825380,3425,3430,3430,3425,1171
|
|
20241031,115600,13382811710,3430,3430,3430,3430,810
|
|
20241031,115500,13380033410,3430,3440,3440,3430,3060
|
|
20241031,115400,13369519545,3440,3440,3445,3440,8926
|
|
20241031,115300,13338796540,3440,3430,3445,3430,4886
|
|
20241031,115200,13321992295,3425,3425,3435,3425,3107
|
|
20241031,115100,13311344600,3425,3405,3425,3405,4499
|
|
20241031,115000,13296011875,3400,3400,3405,3400,1528
|
|
20241031,114900,13290815175,3405,3400,3410,3400,13
|
|
20241031,114800,13290770950,3400,3405,3405,3400,2510
|
|
20241031,114700,13282224850,3405,3400,3405,3400,749
|
|
20241031,114600,13279678010,3405,3410,3410,3405,558
|
|
20241031,114500,13277777370,3405,3405,3405,3400,2456
|
|
20241031,114400,13269415265,3405,3400,3405,3400,2238
|
|
20241031,114300,13261798915,3400,3395,3400,3395,1401
|
|
20241031,114200,13257038265,3400,3405,3410,3400,5007
|
|
20241031,114100,13240003685,3410,3410,3410,3410,904
|
|
20241031,114000,13236921045,3410,3405,3410,3405,1726
|
|
20241031,113900,13231043140,3410,3390,3410,3390,5470
|
|
20241031,113800,13212456330,3390,3395,3395,3390,3039
|
|
20241031,113700,13202148425,3395,3405,3405,3395,3394
|
|
20241031,113600,13190605865,3405,3415,3415,3405,1359
|
|
20241031,113500,13185974615,3415,3410,3415,3410,3698
|
|
20241031,113400,13173364430,3410,3410,3410,3400,5101
|
|
20241031,113300,13156005040,3405,3415,3415,3405,2703
|
|
20241031,113200,13146788410,3415,3425,3425,3415,4104
|
|
20241031,113100,13132758225,3420,3420,3420,3420,244
|
|
20241031,113000,13131923745,3420,3420,3420,3420,1866
|
|
20241031,112900,13125542025,3420,3420,3425,3420,2873
|
|
20241031,112800,13115715225,3420,3425,3425,3420,5517
|
|
20241031,112700,13096827900,3430,3440,3440,3430,13954
|
|
20241031,112600,13048923720,3440,3440,3445,3440,3780
|
|
20241031,112500,13035918870,3440,3440,3440,3435,2088
|
|
20241031,112400,13028736685,3440,3440,3445,3435,3719
|
|
20241031,112300,13015938090,3440,3430,3440,3430,3588
|
|
20241031,112200,13003612180,3430,3430,3430,3430,415
|
|
20241031,112100,13002188730,3435,3435,3435,3430,2283
|
|
20241031,112000,12994349260,3435,3435,3435,3435,1285
|
|
20241031,111900,12989935285,3435,3430,3435,3430,2513
|
|
20241031,111800,12981310640,3430,3425,3435,3425,2289
|
|
20241031,111700,12973457865,3425,3430,3430,3425,5815
|
|
20241031,111600,12953515705,3430,3425,3430,3425,903
|
|
20241031,111500,12950422545,3430,3430,3430,3425,1260
|
|
20241031,111400,12946104240,3430,3430,3430,3425,810
|
|
20241031,111300,12943325965,3430,3425,3430,3425,2236
|
|
20241031,111200,12935666940,3425,3425,3425,3425,3690
|
|
20241031,111100,12923028690,3425,3420,3425,3420,1259
|
|
20241031,111000,12918718580,3420,3425,3425,3420,6283
|
|
20241031,110900,12897223135,3425,3430,3430,3420,6126
|
|
20241031,110800,12876245900,3425,3430,3430,3425,6068
|
|
20241031,110700,12855455555,3430,3430,3435,3425,5328
|
|
20241031,110600,12837180390,3430,3425,3430,3425,1897
|
|
20241031,110500,12830682285,3425,3420,3425,3415,11147
|
|
20241031,110400,12792528155,3420,3415,3425,3415,4404
|
|
20241031,110300,12777470035,3420,3410,3420,3410,2998
|
|
20241031,110200,12767230870,3410,3410,3415,3405,13321
|
|
20241031,110100,12721796720,3410,3410,3415,3405,2922
|
|
20241031,110000,12711832505,3410,3395,3410,3395,6675
|
|
20241031,105900,12689119795,3395,3395,3395,3390,7622
|
|
20241031,105800,12663243575,3395,3395,3395,3395,96
|
|
20241031,105700,12662917655,3395,3390,3395,3385,3665
|
|
20241031,105600,12650487140,3390,3390,3395,3390,600
|
|
20241031,105500,12648452345,3390,3400,3400,3390,2988
|
|
20241031,105400,12638313615,3400,3390,3400,3385,3272
|
|
20241031,105300,12627211375,3390,3385,3390,3380,4708
|
|
20241031,105200,12611278820,3385,3385,3385,3380,1340
|
|
20241031,105100,12606743610,3385,3390,3390,3385,1523
|
|
20241031,105000,12601584575,3395,3390,3395,3390,5730
|
|
20241031,104900,12582152940,3380,3395,3395,3380,9668
|
|
20241031,104800,12549433590,3395,3385,3395,3385,3695
|
|
20241031,104700,12536907110,3385,3385,3385,3385,2051
|
|
20241031,104600,12529964475,3385,3385,3385,3385,391
|
|
20241031,104500,12528640940,3380,3385,3390,3380,4997
|
|
20241031,104400,12511733625,3385,3385,3390,3385,1708
|
|
20241031,104300,12505945645,3390,3390,3395,3385,2042
|
|
20241031,104200,12499025375,3390,3390,3400,3390,2352
|
|
20241031,104100,12491038380,3385,3375,3390,3375,3708
|
|
20241031,104000,12478514570,3375,3370,3375,3370,524
|
|
20241031,103900,12476748280,3370,3360,3370,3355,8256
|
|
20241031,103800,12448976075,3370,3350,3370,3350,1154
|
|
20241031,103700,12445105030,3350,3355,3370,3335,24577
|
|
20241031,103600,12362868295,3355,3385,3390,3350,74027
|
|
20241031,103500,12113799945,3385,3390,3395,3385,4592
|
|
20241031,103400,12098244580,3390,3405,3405,3390,6209
|
|
20241031,103300,12077176825,3400,3405,3405,3400,4995
|
|
20241031,103200,12060193335,3410,3405,3425,3405,2022
|
|
20241031,103100,12053303915,3405,3420,3425,3405,9294
|
|
20241031,103000,12021543000,3420,3420,3420,3415,882
|
|
20241031,102900,12018528060,3420,3415,3425,3415,3257
|
|
20241031,102800,12007389450,3415,3415,3415,3415,1250
|
|
20241031,102700,12003120700,3415,3410,3415,3405,2548
|
|
20241031,102600,11994428365,3410,3415,3415,3410,2995
|
|
20241031,102500,11984212535,3415,3410,3415,3400,4675
|
|
20241031,102400,11968280825,3400,3410,3415,3400,1281
|
|
20241031,102300,11963915310,3415,3385,3420,3385,39688
|
|
20241031,102200,11829303450,3390,3395,3395,3385,17580
|
|
20241031,102100,11769709750,3395,3405,3425,3390,20022
|
|
20241031,102000,11701676055,3405,3420,3430,3405,21101
|
|
20241031,101900,11629739395,3420,3420,3435,3420,1264
|
|
20241031,101800,11625416485,3435,3440,3440,3425,60
|
|
20241031,101700,11625210305,3435,3420,3435,3410,3630
|
|
20241031,101600,11612810765,3420,3420,3420,3410,2431
|
|
20241031,101500,11604512540,3415,3430,3430,3415,15356
|
|
20241031,101400,11551931145,3430,3450,3455,3430,15007
|
|
20241031,101300,11500355070,3450,3440,3455,3440,1916
|
|
20241031,101200,11493748135,3450,3450,3455,3440,2776
|
|
20241031,101100,11484184980,3455,3455,3455,3445,1723
|
|
20241031,101000,11478239050,3455,3445,3460,3440,7902
|
|
20241031,100900,11450957270,3450,3440,3450,3440,17669
|
|
20241031,100800,11390049065,3440,3420,3445,3420,14705
|
|
20241031,100700,11339556540,3425,3405,3425,3400,21347
|
|
20241031,100600,11266696825,3400,3400,3405,3380,9334
|
|
20241031,100500,11235034105,3390,3385,3400,3380,11860
|
|
20241031,100400,11194845780,3385,3375,3390,3375,2976
|
|
20241031,100300,11184780265,3375,3395,3395,3370,39399
|
|
20241031,100200,11051814275,3395,3415,3415,3385,62593
|
|
20241031,100100,10838883795,3425,3435,3440,3415,9159
|
|
20241031,100000,10807496180,3440,3450,3455,3440,19999
|
|
20241031,095900,10738619140,3450,3460,3460,3445,23714
|
|
20241031,095800,10656834680,3460,3455,3460,3455,2070
|
|
20241031,095700,10649673235,3460,3455,3460,3455,4005
|
|
20241031,095600,10635824760,3455,3445,3455,3445,11047
|
|
20241031,095500,10597672170,3450,3450,3450,3445,6640
|
|
20241031,095400,10574770935,3450,3465,3465,3445,12638
|
|
20241031,095300,10531085395,3460,3440,3460,3435,18938
|
|
20241031,095200,10465782410,3435,3425,3440,3425,2815
|
|
20241031,095100,10456118750,3425,3420,3430,3410,4928
|
|
20241031,095000,10439262910,3410,3405,3425,3405,6107
|
|
20241031,094900,10418410955,3440,3410,3440,3400,16097
|
|
20241031,094800,10363586330,3410,3400,3410,3400,15971
|
|
20241031,094700,10309230935,3405,3405,3410,3400,12297
|
|
20241031,094600,10267374630,3405,3415,3415,3400,36605
|
|
20241031,094500,10142695050,3415,3440,3445,3415,51521
|
|
20241031,094400,9966351805,3440,3465,3465,3440,65620
|
|
20241031,094300,9739849770,3460,3465,3465,3460,4369
|
|
20241031,094200,9724732275,3465,3450,3465,3450,25814
|
|
20241031,094100,9635473425,3455,3465,3465,3450,15496
|
|
20241031,094000,9581911400,3465,3450,3470,3445,31040
|
|
20241031,093900,9474551415,3450,3445,3450,3440,15923
|
|
20241031,093800,9419692580,3445,3420,3445,3410,36253
|
|
20241031,093700,9295350515,3420,3455,3455,3400,29623
|
|
20241031,093600,9193932125,3450,3460,3485,3450,85959
|
|
20241031,093500,8896200765,3460,3435,3465,3430,64120
|
|
20241031,093400,8675102755,3435,3390,3440,3390,61284
|
|
20241031,093300,8466458530,3390,3370,3390,3370,89246
|
|
20241031,093200,8164970555,3370,3340,3370,3340,74730
|
|
20241031,093100,7914169770,3340,3285,3340,3285,80533
|
|
20241031,093000,7647305500,3285,3325,3335,3285,79831
|
|
20241031,092900,7382940975,3325,3350,3355,3315,71058
|
|
20241031,092800,7145982080,3330,3405,3410,3310,144831
|
|
20241031,092700,6659159710,3410,3430,3435,3400,93447
|
|
20241031,092600,6340125520,3430,3430,3435,3415,110512
|
|
20241031,092500,5961716175,3430,3475,3480,3430,84730
|
|
20241031,092400,5669716985,3480,3450,3480,3450,103432
|
|
20241031,092300,5312087455,3445,3445,3445,3445,0
|
|
20241031,092200,5312087455,3445,3465,3470,3445,36034
|
|
20241031,092100,5187769560,3465,3505,3520,3465,145309
|
|
20241031,092000,4678652725,3505,3610,3620,3500,97024
|
|
20241031,091900,4333042235,3610,3705,3705,3585,168095
|
|
20241031,091800,3717889560,3705,3705,3710,3700,30413
|
|
20241031,091700,3605221570,3705,3710,3720,3705,33831
|
|
20241031,091600,3479703760,3710,3740,3740,3710,9551
|
|
20241031,091500,3444159000,3730,3730,3750,3725,18784
|
|
20241031,091400,3373952285,3730,3710,3735,3710,14321
|
|
20241031,091300,3320677835,3710,3705,3715,3705,16202
|
|
20241031,091200,3260605605,3705,3715,3720,3705,24215
|
|
20241031,091100,3170735775,3715,3720,3720,3705,28576
|
|
20241031,091000,3064638720,3720,3710,3725,3705,22266
|
|
20241031,090900,2982013960,3710,3715,3715,3695,61305
|
|
20241031,090800,2754945650,3715,3740,3755,3715,23400
|
|
20241031,090700,2667523225,3735,3775,3790,3725,51554
|
|
20241031,090600,2473495170,3790,3770,3795,3755,51133
|
|
20241031,090500,2280898130,3770,3715,3770,3715,55470
|
|
20241031,090400,2072937395,3715,3725,3725,3700,51156
|
|
20241031,090300,1883461685,3725,3790,3795,3700,92131
|
|
20241031,090200,1537244015,3795,3745,3795,3735,68592
|
|
20241031,090100,1279273060,3745,3675,3745,3650,70529
|
|
20241031,090000,1018768805,3675,3825,3825,3660,226435
|