674 lines
36 KiB
CSV
674 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,201100,10068126970,10980,10980,10980,10980,18114
|
|
20241031,201000,10068126970,10980,10980,10980,10980,0
|
|
20241031,200900,10068126970,10980,10980,10980,10980,0
|
|
20241031,200800,10068126970,10980,10980,10980,10980,0
|
|
20241031,200700,10068126970,10980,10980,10980,10980,0
|
|
20241031,200600,10068126970,10980,10980,10980,10980,0
|
|
20241031,200500,10068126970,10980,10980,10980,10980,0
|
|
20241031,200400,10068126970,10980,10980,10980,10980,0
|
|
20241031,200300,10068126970,10980,10980,10980,10980,0
|
|
20241031,200200,10068126970,10980,10980,10980,10980,0
|
|
20241031,200100,10068126970,10980,10980,10980,10980,0
|
|
20241031,200000,10068126970,10980,10980,10980,10980,0
|
|
20241031,195900,10068126970,10980,10980,10980,10980,0
|
|
20241031,195800,10068126970,10980,10980,10980,10980,0
|
|
20241031,195700,10068126970,10980,10980,10980,10980,0
|
|
20241031,195600,10068126970,10980,10980,10980,10980,0
|
|
20241031,195500,10068126970,10980,10980,10980,10980,0
|
|
20241031,195400,10068126970,10980,10980,10980,10980,0
|
|
20241031,195300,10068126970,10980,10980,10980,10980,0
|
|
20241031,195200,10068126970,10980,10980,10980,10980,0
|
|
20241031,195100,10068126970,10980,10980,10980,10980,0
|
|
20241031,195000,10068126970,10980,10980,10980,10980,0
|
|
20241031,194900,10068126970,10980,10980,10980,10980,0
|
|
20241031,194800,10068126970,10980,10980,10980,10980,0
|
|
20241031,194700,10068126970,10980,10980,10980,10980,0
|
|
20241031,194600,10068126970,10980,10980,10980,10980,0
|
|
20241031,194500,10068126970,10980,10980,10980,10980,0
|
|
20241031,194400,10068126970,10980,10980,10980,10980,0
|
|
20241031,194300,10068126970,10980,10980,10980,10980,0
|
|
20241031,194200,10068126970,10980,10980,10980,10980,0
|
|
20241031,194100,10068126970,10980,10980,10980,10980,18114
|
|
20241031,194000,10068126970,10980,10980,10980,10980,0
|
|
20241031,193900,10068126970,10980,10980,10980,10980,0
|
|
20241031,193800,10068126970,10980,10980,10980,10980,0
|
|
20241031,193700,10068126970,10980,10980,10980,10980,0
|
|
20241031,193600,10068126970,10980,10980,10980,10980,0
|
|
20241031,193500,10068126970,10980,10980,10980,10980,0
|
|
20241031,193400,10068126970,10980,10980,10980,10980,0
|
|
20241031,193300,10068126970,10980,10980,10980,10980,0
|
|
20241031,193200,10068126970,10980,10980,10980,10980,0
|
|
20241031,193100,10068126970,10980,10980,10980,10980,0
|
|
20241031,193000,10068126970,10980,10980,10980,10980,0
|
|
20241031,192900,10068126970,10980,10980,10980,10980,0
|
|
20241031,192800,10068126970,10980,10980,10980,10980,0
|
|
20241031,192700,10068126970,10980,10980,10980,10980,0
|
|
20241031,192600,10068126970,10980,10980,10980,10980,0
|
|
20241031,192500,10068126970,10980,10980,10980,10980,0
|
|
20241031,192400,10068126970,10980,10980,10980,10980,0
|
|
20241031,192300,10068126970,10980,10980,10980,10980,0
|
|
20241031,192200,10068126970,10980,10980,10980,10980,0
|
|
20241031,192100,10068126970,10980,10980,10980,10980,0
|
|
20241031,192000,10068126970,10980,10980,10980,10980,0
|
|
20241031,191900,10068126970,10980,10980,10980,10980,0
|
|
20241031,191800,10068126970,10980,10980,10980,10980,0
|
|
20241031,191700,10068126970,10980,10980,10980,10980,0
|
|
20241031,191600,10068126970,10980,10980,10980,10980,0
|
|
20241031,191500,10068126970,10980,10980,10980,10980,0
|
|
20241031,191400,10068126970,10980,10980,10980,10980,0
|
|
20241031,191300,10068126970,10980,10980,10980,10980,0
|
|
20241031,191200,10068126970,10980,10980,10980,10980,0
|
|
20241031,191100,10068126970,10980,10980,10980,10980,18114
|
|
20241031,191000,10068126970,10980,10980,10980,10980,0
|
|
20241031,190900,10068126970,10980,10980,10980,10980,0
|
|
20241031,190800,10068126970,10980,10980,10980,10980,0
|
|
20241031,190700,10068126970,10980,10980,10980,10980,0
|
|
20241031,190600,10068126970,10980,10980,10980,10980,0
|
|
20241031,190500,10068126970,10980,10980,10980,10980,0
|
|
20241031,190400,10068126970,10980,10980,10980,10980,0
|
|
20241031,190300,10068126970,10980,10980,10980,10980,0
|
|
20241031,190200,10068126970,10980,10980,10980,10980,0
|
|
20241031,190100,10068126970,10980,10980,10980,10980,0
|
|
20241031,190000,10068126970,10980,10980,10980,10980,0
|
|
20241031,185900,10068126970,10980,10980,10980,10980,0
|
|
20241031,185800,10068126970,10980,10980,10980,10980,0
|
|
20241031,185700,10068126970,10980,10980,10980,10980,0
|
|
20241031,185600,10068126970,10980,10980,10980,10980,0
|
|
20241031,185500,10068126970,10980,10980,10980,10980,0
|
|
20241031,185400,10068126970,10980,10980,10980,10980,0
|
|
20241031,185300,10068126970,10980,10980,10980,10980,0
|
|
20241031,185200,10068126970,10980,10980,10980,10980,0
|
|
20241031,185100,10068126970,10980,10980,10980,10980,0
|
|
20241031,185000,10068126970,10980,10980,10980,10980,0
|
|
20241031,184900,10068126970,10980,10980,10980,10980,0
|
|
20241031,184800,10068126970,10980,10980,10980,10980,0
|
|
20241031,184700,10068126970,10980,10980,10980,10980,0
|
|
20241031,184600,10068126970,10980,10980,10980,10980,0
|
|
20241031,184500,10068126970,10980,10980,10980,10980,0
|
|
20241031,184400,10068126970,10980,10980,10980,10980,0
|
|
20241031,184300,10068126970,10980,10980,10980,10980,0
|
|
20241031,184200,10068126970,10980,10980,10980,10980,0
|
|
20241031,184100,10068126970,10980,10980,10980,10980,18114
|
|
20241031,184000,10068126970,10980,10980,10980,10980,0
|
|
20241031,183900,10068126970,10980,10980,10980,10980,0
|
|
20241031,183800,10068126970,10980,10980,10980,10980,0
|
|
20241031,183700,10068126970,10980,10980,10980,10980,0
|
|
20241031,183600,10068126970,10980,10980,10980,10980,0
|
|
20241031,183500,10068126970,10980,10980,10980,10980,0
|
|
20241031,183400,10068126970,10980,10980,10980,10980,0
|
|
20241031,183300,10068126970,10980,10980,10980,10980,0
|
|
20241031,183200,10068126970,10980,10980,10980,10980,0
|
|
20241031,183100,10068126970,10980,10980,10980,10980,0
|
|
20241031,183000,10068126970,10980,10980,10980,10980,0
|
|
20241031,182900,10068126970,10980,10980,10980,10980,0
|
|
20241031,182800,10068126970,10980,10980,10980,10980,0
|
|
20241031,182700,10068126970,10980,10980,10980,10980,0
|
|
20241031,182600,10068126970,10980,10980,10980,10980,0
|
|
20241031,182500,10068126970,10980,10980,10980,10980,0
|
|
20241031,182400,10068126970,10980,10980,10980,10980,0
|
|
20241031,182300,10068126970,10980,10980,10980,10980,0
|
|
20241031,182200,10068126970,10980,10980,10980,10980,0
|
|
20241031,182100,10068126970,10980,10980,10980,10980,0
|
|
20241031,182000,10068126970,10980,10980,10980,10980,0
|
|
20241031,181900,10068126970,10980,10980,10980,10980,0
|
|
20241031,181800,10068126970,10980,10980,10980,10980,0
|
|
20241031,181700,10068126970,10980,10980,10980,10980,0
|
|
20241031,181600,10068126970,10980,10980,10980,10980,0
|
|
20241031,181500,10068126970,10980,10980,10980,10980,0
|
|
20241031,181400,10068126970,10980,10980,10980,10980,0
|
|
20241031,181300,10068126970,10980,10980,10980,10980,0
|
|
20241031,181200,10068126970,10980,10980,10980,10980,0
|
|
20241031,181100,10068126970,10980,10980,10980,10980,18114
|
|
20241031,181000,10068126970,10980,10980,10980,10980,0
|
|
20241031,180900,10068126970,10980,10980,10980,10980,0
|
|
20241031,180800,10068126970,10980,10980,10980,10980,0
|
|
20241031,180700,10068126970,10980,10980,10980,10980,0
|
|
20241031,180600,10068126970,10980,10980,10980,10980,0
|
|
20241031,180500,10068126970,10980,10980,10980,10980,0
|
|
20241031,180400,10068126970,10980,10980,10980,10980,0
|
|
20241031,180300,10068126970,10980,10980,10980,10980,0
|
|
20241031,180200,10068126970,10980,10980,10980,10980,0
|
|
20241031,180100,10068126970,10980,10980,10980,10980,0
|
|
20241031,180000,10068126970,10980,10980,10980,10980,0
|
|
20241031,175900,10068126970,10980,10980,10980,10980,0
|
|
20241031,175800,10068126970,10980,10980,10980,10980,0
|
|
20241031,175700,10068126970,10980,10980,10980,10980,0
|
|
20241031,175600,10068126970,10980,10980,10980,10980,0
|
|
20241031,175500,10068126970,10980,10980,10980,10980,0
|
|
20241031,175400,10068126970,10980,10980,10980,10980,0
|
|
20241031,175300,10068126970,10980,10980,10980,10980,0
|
|
20241031,175200,10068126970,10980,10980,10980,10980,0
|
|
20241031,175100,10068126970,10980,10980,10980,10980,0
|
|
20241031,175000,10068126970,10980,10980,10980,10980,0
|
|
20241031,174900,10068126970,10980,10980,10980,10980,0
|
|
20241031,174800,10068126970,10980,10980,10980,10980,0
|
|
20241031,174700,10068126970,10980,10980,10980,10980,0
|
|
20241031,174600,10068126970,10980,10980,10980,10980,0
|
|
20241031,174500,10068126970,10980,10980,10980,10980,0
|
|
20241031,174400,10068126970,10980,10980,10980,10980,0
|
|
20241031,174300,10068126970,10980,10980,10980,10980,0
|
|
20241031,174200,10068126970,10980,10980,10980,10980,0
|
|
20241031,174100,10068126970,10980,10980,10980,10980,18114
|
|
20241031,174000,10068126970,10980,10980,10980,10980,0
|
|
20241031,173900,10068126970,10980,10980,10980,10980,0
|
|
20241031,173800,10068126970,10980,10980,10980,10980,0
|
|
20241031,173700,10068126970,10980,10980,10980,10980,0
|
|
20241031,173600,10068126970,10980,10980,10980,10980,0
|
|
20241031,173500,10068126970,10980,10980,10980,10980,0
|
|
20241031,173400,10068126970,10980,10980,10980,10980,0
|
|
20241031,173300,10068126970,10980,10980,10980,10980,0
|
|
20241031,173200,10068126970,10980,10980,10980,10980,0
|
|
20241031,173100,10068126970,10980,10980,10980,10980,0
|
|
20241031,173000,10068126970,10980,10980,10980,10980,0
|
|
20241031,172900,10068126970,10980,10980,10980,10980,0
|
|
20241031,172800,10068126970,10980,10980,10980,10980,0
|
|
20241031,172700,10068126970,10980,10980,10980,10980,0
|
|
20241031,172600,10068126970,10980,10980,10980,10980,0
|
|
20241031,172500,10068126970,10980,10980,10980,10980,0
|
|
20241031,172400,10068126970,10980,10980,10980,10980,0
|
|
20241031,172300,10068126970,10980,10980,10980,10980,0
|
|
20241031,172200,10068126970,10980,10980,10980,10980,0
|
|
20241031,172100,10068126970,10980,10980,10980,10980,0
|
|
20241031,172000,10068126970,10980,10980,10980,10980,0
|
|
20241031,171900,10068126970,10980,10980,10980,10980,0
|
|
20241031,171800,10068126970,10980,10980,10980,10980,0
|
|
20241031,171700,10068126970,10980,10980,10980,10980,0
|
|
20241031,171600,10068126970,10980,10980,10980,10980,0
|
|
20241031,171500,10068126970,10980,10980,10980,10980,0
|
|
20241031,171400,10068126970,10980,10980,10980,10980,0
|
|
20241031,171300,10068126970,10980,10980,10980,10980,0
|
|
20241031,171200,10068126970,10980,10980,10980,10980,0
|
|
20241031,171100,10068126970,10980,10980,10980,10980,18114
|
|
20241031,171000,10068126970,10980,10980,10980,10980,0
|
|
20241031,170900,10068126970,10980,10980,10980,10980,0
|
|
20241031,170800,10068126970,10980,10980,10980,10980,0
|
|
20241031,170700,10068126970,10980,10980,10980,10980,0
|
|
20241031,170600,10068126970,10980,10980,10980,10980,0
|
|
20241031,170500,10068126970,10980,10980,10980,10980,0
|
|
20241031,170400,10068126970,10980,10980,10980,10980,0
|
|
20241031,170300,10068126970,10980,10980,10980,10980,0
|
|
20241031,170200,10068126970,10980,10980,10980,10980,0
|
|
20241031,170100,10068126970,10980,10980,10980,10980,0
|
|
20241031,170000,10068126970,10980,10980,10980,10980,0
|
|
20241031,165900,10068126970,10980,10980,10980,10980,0
|
|
20241031,165800,10068126970,10980,10980,10980,10980,0
|
|
20241031,165700,10068126970,10980,10980,10980,10980,0
|
|
20241031,165600,10068126970,10980,10980,10980,10980,0
|
|
20241031,165500,10068126970,10980,10980,10980,10980,0
|
|
20241031,165400,10068126970,10980,10980,10980,10980,0
|
|
20241031,165300,10068126970,10980,10980,10980,10980,0
|
|
20241031,165200,10068126970,10980,10980,10980,10980,0
|
|
20241031,165100,10068126970,10980,10980,10980,10980,0
|
|
20241031,165000,10068126970,10980,10980,10980,10980,0
|
|
20241031,164900,10068126970,10980,10980,10980,10980,0
|
|
20241031,164800,10068126970,10980,10980,10980,10980,0
|
|
20241031,164700,10068126970,10980,10980,10980,10980,0
|
|
20241031,164600,10068126970,10980,10980,10980,10980,0
|
|
20241031,164500,10068126970,10980,10980,10980,10980,0
|
|
20241031,164400,10068126970,10980,10980,10980,10980,0
|
|
20241031,164300,10068126970,10980,10980,10980,10980,0
|
|
20241031,164200,10068126970,10980,10980,10980,10980,0
|
|
20241031,164100,10068126970,10980,10980,10980,10980,18114
|
|
20241031,164000,10068126970,10980,10980,10980,10980,0
|
|
20241031,163900,10068126970,10980,10980,10980,10980,0
|
|
20241031,163800,10068126970,10980,10980,10980,10980,0
|
|
20241031,163700,10068126970,10980,10980,10980,10980,0
|
|
20241031,163600,10068126970,10980,10980,10980,10980,0
|
|
20241031,163500,10068126970,10980,10980,10980,10980,0
|
|
20241031,163400,10068126970,10980,10980,10980,10980,0
|
|
20241031,163300,10068126970,10980,10980,10980,10980,0
|
|
20241031,163200,10068126970,10980,10980,10980,10980,0
|
|
20241031,163100,10068126970,10980,10980,10980,10980,0
|
|
20241031,163000,10068126970,10980,10980,10980,10980,0
|
|
20241031,162900,10068126970,10980,10980,10980,10980,0
|
|
20241031,162800,10068126970,10980,10980,10980,10980,0
|
|
20241031,162700,10068126970,10980,10980,10980,10980,0
|
|
20241031,162600,10068126970,10980,10980,10980,10980,0
|
|
20241031,162500,10068126970,10980,10980,10980,10980,0
|
|
20241031,162400,10068126970,10980,10980,10980,10980,0
|
|
20241031,162300,10068126970,10980,10980,10980,10980,0
|
|
20241031,162200,10068126970,10980,10980,10980,10980,0
|
|
20241031,162100,10068126970,10980,10980,10980,10980,0
|
|
20241031,162000,10068126970,10980,10980,10980,10980,0
|
|
20241031,161900,10068126970,10980,10980,10980,10980,0
|
|
20241031,161800,10068126970,10980,10980,10980,10980,0
|
|
20241031,161700,10068126970,10980,10980,10980,10980,0
|
|
20241031,161600,10068126970,10980,10980,10980,10980,0
|
|
20241031,161500,10068126970,10980,10980,10980,10980,0
|
|
20241031,161400,10068126970,10980,10980,10980,10980,0
|
|
20241031,161300,10068126970,10980,10980,10980,10980,0
|
|
20241031,161200,10068126970,10980,10980,10980,10980,0
|
|
20241031,161100,10068126970,10980,10980,10980,10980,18114
|
|
20241031,161000,10068126970,10980,10980,10980,10980,0
|
|
20241031,160900,10068126970,10980,10980,10980,10980,0
|
|
20241031,160800,10068126970,10980,10980,10980,10980,0
|
|
20241031,160700,10068126970,10980,10980,10980,10980,0
|
|
20241031,160600,10068126970,10980,10980,10980,10980,0
|
|
20241031,160500,10068126970,10980,10980,10980,10980,0
|
|
20241031,160400,10068126970,10980,10980,10980,10980,0
|
|
20241031,160300,10068126970,10980,10980,10980,10980,0
|
|
20241031,160200,10068126970,10980,10980,10980,10980,0
|
|
20241031,160100,10068126970,10980,10980,10980,10980,0
|
|
20241031,160000,10068126970,10980,10980,10980,10980,0
|
|
20241031,155900,10068126970,10980,10980,10980,10980,0
|
|
20241031,155800,10068126970,10980,10980,10980,10980,0
|
|
20241031,155700,10068126970,10980,10980,10980,10980,0
|
|
20241031,155600,10068126970,10980,10980,10980,10980,0
|
|
20241031,155500,10068126970,10980,10980,10980,10980,0
|
|
20241031,155400,10068126970,10980,10980,10980,10980,0
|
|
20241031,155300,10068126970,10980,10980,10980,10980,0
|
|
20241031,155200,10068126970,10980,10980,10980,10980,0
|
|
20241031,155100,10068126970,10980,10980,10980,10980,0
|
|
20241031,155000,10068126970,10980,10980,10980,10980,0
|
|
20241031,154900,10068126970,10980,10980,10980,10980,0
|
|
20241031,154800,10068126970,10980,10980,10980,10980,0
|
|
20241031,154700,10068126970,10980,10980,10980,10980,0
|
|
20241031,154600,10068126970,10980,10980,10980,10980,0
|
|
20241031,154500,10068126970,10980,10980,10980,10980,0
|
|
20241031,154400,10068126970,10980,10980,10980,10980,0
|
|
20241031,154300,10068126970,10980,10980,10980,10980,0
|
|
20241031,154200,10068126970,10980,10980,10980,10980,0
|
|
20241031,154100,10068126970,10980,10980,10980,10980,18114
|
|
20241031,154000,10068126970,10980,10980,10980,10980,0
|
|
20241031,153900,10068126970,10980,10980,10980,10980,0
|
|
20241031,153800,10068126970,10980,10980,10980,10980,0
|
|
20241031,153700,10068126970,10980,10980,10980,10980,0
|
|
20241031,153600,10068126970,10980,10980,10980,10980,0
|
|
20241031,153500,10068126970,10980,10980,10980,10980,0
|
|
20241031,153400,10068126970,10980,10980,10980,10980,0
|
|
20241031,153300,10068126970,10980,10980,10980,10980,0
|
|
20241031,153200,10068126970,10980,10980,10980,10980,0
|
|
20241031,153100,10068126970,10980,10980,10980,10980,0
|
|
20241031,153000,10068126970,10980,10980,10980,10980,18114
|
|
20241031,152900,9869235250,10980,10980,10980,10980,0
|
|
20241031,152800,9869235250,10980,10980,10980,10980,0
|
|
20241031,152700,9869235250,10980,10980,10980,10980,0
|
|
20241031,152600,9869235250,10980,10980,10980,10980,0
|
|
20241031,152500,9869235250,10980,10980,10980,10980,0
|
|
20241031,152400,9869235250,10980,10980,10980,10980,0
|
|
20241031,152300,9869235250,10980,10980,10980,10980,0
|
|
20241031,152200,9869235250,10980,10980,10980,10980,0
|
|
20241031,152100,9869235250,10980,10980,10980,10980,0
|
|
20241031,152000,9869235250,10980,10980,10980,10980,0
|
|
20241031,151900,9869235250,10980,10970,10980,10970,2354
|
|
20241031,151800,9843401060,10970,10970,10980,10970,2113
|
|
20241031,151700,9820216040,10970,10970,10980,10970,695
|
|
20241031,151600,9812590040,10980,10980,10980,10970,1018
|
|
20241031,151500,9801416230,10970,10980,10980,10970,2237
|
|
20241031,151400,9776858370,10980,10980,10980,10970,19707
|
|
20241031,151300,9560477760,10980,10970,10980,10960,1684
|
|
20241031,151200,9541995190,10970,10970,10970,10960,746
|
|
20241031,151100,9533813400,10970,10970,10970,10950,234
|
|
20241031,151000,9531248270,10970,10970,10980,10950,689
|
|
20241031,150900,9523689550,10970,10970,10980,10970,1474
|
|
20241031,150800,9507515060,10970,10980,10980,10930,7352
|
|
20241031,150700,9426900020,10980,10980,10980,10970,22
|
|
20241031,150600,9426658480,10980,10980,10980,10970,458
|
|
20241031,150500,9421633650,10970,10980,10980,10970,43
|
|
20241031,150400,9421161800,10980,10980,10980,10970,1133
|
|
20241031,150300,9408729720,10980,10980,10980,10970,641
|
|
20241031,150200,9401697430,10980,10980,10980,10970,1327
|
|
20241031,150100,9387127380,10980,11000,11000,10980,2614
|
|
20241031,150000,9358424560,11000,11000,11000,10980,646
|
|
20241031,145900,9351327990,11000,10990,11000,10980,325
|
|
20241031,145800,9347756510,10990,10980,11000,10980,425
|
|
20241031,145700,9343085830,11000,10990,11000,10980,427
|
|
20241031,145600,9338394260,10990,10990,10990,10990,716
|
|
20241031,145500,9330525420,10990,10990,11000,10990,625
|
|
20241031,145400,9323655800,11000,10990,11000,10990,1028
|
|
20241031,145300,9312358070,10990,10990,10990,10980,1329
|
|
20241031,145200,9297754460,10990,10990,10990,10980,207
|
|
20241031,145100,9295480070,10980,11000,11000,10980,989
|
|
20241031,145000,9284614070,11000,10990,11000,10990,2217
|
|
20241031,144900,9260249190,10990,11000,11000,10990,437
|
|
20241031,144800,9255443330,11000,11010,11010,11000,299
|
|
20241031,144700,9252153440,10990,11010,11010,10990,137
|
|
20241031,144600,9250645110,11010,11010,11010,10990,1735
|
|
20241031,144500,9231558560,11010,11030,11030,11010,3207
|
|
20241031,144400,9196222340,11030,11020,11030,11020,191
|
|
20241031,144300,9194116610,11020,11030,11030,11020,17
|
|
20241031,144200,9193929120,11020,11030,11050,11020,821
|
|
20241031,144100,9184866300,11040,11040,11040,11040,540
|
|
20241031,144000,9178904700,11040,11040,11040,11020,901
|
|
20241031,143900,9168961680,11040,11020,11040,11010,1530
|
|
20241031,143800,9152097930,11020,11030,11030,11010,874
|
|
20241031,143700,9142462320,11030,11050,11050,11030,1867
|
|
20241031,143600,9121849980,11050,11050,11050,11040,1397
|
|
20241031,143500,9106423140,11050,11070,11080,11040,3103
|
|
20241031,143400,9072135430,11070,11050,11070,11040,1916
|
|
20241031,143300,9050955460,11050,11050,11050,11040,230
|
|
20241031,143200,9048414070,11050,11050,11050,11040,127
|
|
20241031,143100,9047010960,11050,11050,11050,11040,208
|
|
20241031,143000,9044713730,11040,11040,11040,11040,417
|
|
20241031,142900,9040110050,11040,11040,11050,11040,144
|
|
20241031,142800,9038519440,11040,11040,11050,11040,2061
|
|
20241031,142700,9015763310,11040,11030,11040,11030,102
|
|
20241031,142600,9014638230,11030,11010,11030,11010,1976
|
|
20241031,142500,8992864930,11010,11020,11020,10990,2349
|
|
20241031,142400,8967027240,11010,11010,11020,11010,373
|
|
20241031,142300,8962919120,11010,11010,11010,11000,1067
|
|
20241031,142200,8951175730,11010,11000,11020,11000,628
|
|
20241031,142100,8944260630,11000,11020,11020,11000,682
|
|
20241031,142000,8936750800,11020,10990,11020,10990,1558
|
|
20241031,141900,8919599370,11000,11000,11010,10990,738
|
|
20241031,141800,8911477790,10990,11010,11020,10990,1979
|
|
20241031,141700,8889675720,10990,11030,11040,10990,750
|
|
20241031,141600,8881422530,11040,11000,11040,10990,3025
|
|
20241031,141500,8848075190,11000,11000,11000,10990,3392
|
|
20241031,141400,8810777190,11000,11030,11030,11000,63
|
|
20241031,141300,8810083900,11030,11020,11030,11010,1032
|
|
20241031,141200,8798715270,11020,11030,11030,11010,2243
|
|
20241031,141100,8773988640,11040,11030,11040,11020,2395
|
|
20241031,141000,8747571570,11030,10970,11030,10970,4912
|
|
20241031,140900,8693507950,10980,10970,10980,10970,185
|
|
20241031,140800,8691476660,10970,10970,10980,10970,485
|
|
20241031,140700,8686155710,10970,10980,10980,10970,827
|
|
20241031,140600,8677080770,10970,10960,10970,10960,152
|
|
20241031,140500,8675413350,10960,10960,10970,10960,1655
|
|
20241031,140400,8657269650,10960,10970,10970,10950,2702
|
|
20241031,140300,8627655780,10970,10970,10980,10970,1072
|
|
20241031,140200,8615892590,10980,10990,10990,10980,1158
|
|
20241031,140100,8603176890,10990,11020,11020,10970,1569
|
|
20241031,140000,8585946580,10980,11030,11030,10980,4350
|
|
20241031,135900,8538083510,11030,11020,11030,11020,148
|
|
20241031,135800,8536451640,11030,11030,11030,11020,338
|
|
20241031,135700,8532723950,11020,11010,11030,11010,796
|
|
20241031,135600,8523953990,11010,11020,11020,11010,2818
|
|
20241031,135500,8492919430,11020,11030,11030,11020,610
|
|
20241031,135400,8486195750,11030,11020,11030,11020,1937
|
|
20241031,135300,8464847730,11020,11030,11030,11010,1159
|
|
20241031,135200,8452077150,11020,11020,11020,11010,1053
|
|
20241031,135100,8440474160,11010,11040,11040,11010,639
|
|
20241031,135000,8433432070,11040,11040,11040,11020,1743
|
|
20241031,134900,8414195900,11040,11060,11070,11040,3074
|
|
20241031,134800,8380220440,11050,11040,11050,11040,2034
|
|
20241031,134700,8357750520,11040,11040,11050,11040,386
|
|
20241031,134600,8353488220,11050,11030,11050,11030,1853
|
|
20241031,134500,8333044120,11060,11070,11070,11010,4132
|
|
20241031,134400,8287403980,11060,11080,11090,11060,2198
|
|
20241031,134300,8263070890,11090,11090,11090,11070,1481
|
|
20241031,134200,8246653800,11090,11080,11090,11080,882
|
|
20241031,134100,8236878390,11070,11080,11080,11070,364
|
|
20241031,134000,8232846270,11080,11100,11100,11070,4440
|
|
20241031,133900,8183650170,11100,11120,11120,11090,1580
|
|
20241031,133800,8166105910,11110,11120,11120,11100,729
|
|
20241031,133700,8158001260,11100,11120,11120,11100,1267
|
|
20241031,133600,8143923170,11120,11130,11130,11120,1079
|
|
20241031,133500,8131923830,11130,11100,11130,11100,3037
|
|
20241031,133400,8098162640,11100,11090,11100,11090,560
|
|
20241031,133300,8091951330,11090,11100,11110,11080,760
|
|
20241031,133200,8083516650,11110,11120,11120,11110,1138
|
|
20241031,133100,8070873420,11120,11090,11130,11090,6093
|
|
20241031,133000,8003170180,11090,11090,11090,11080,1015
|
|
20241031,132900,7991914250,11090,11090,11100,11090,1471
|
|
20241031,132800,7975589820,11100,11120,11120,11090,203
|
|
20241031,132700,7973337010,11080,11110,11120,11060,4046
|
|
20241031,132600,7928456500,11110,11120,11130,11110,851
|
|
20241031,132500,7918992600,11110,11110,11120,11110,260
|
|
20241031,132400,7916103180,11110,11110,11120,11110,588
|
|
20241031,132300,7909568740,11120,11130,11130,11120,1484
|
|
20241031,132200,7893063890,11120,11120,11120,11100,1094
|
|
20241031,132100,7880903780,11120,11120,11120,11100,753
|
|
20241031,132000,7872535050,11110,11110,11130,11110,4331
|
|
20241031,131900,7824395820,11110,11130,11130,11100,1652
|
|
20241031,131800,7806036460,11130,11130,11130,11120,240
|
|
20241031,131700,7803365550,11130,11120,11130,11120,605
|
|
20241031,131600,7796633030,11130,11120,11130,11120,973
|
|
20241031,131500,7785813010,11110,11120,11120,11100,657
|
|
20241031,131400,7778512490,11120,11130,11130,11110,1139
|
|
20241031,131300,7765845620,11130,11140,11140,11130,1914
|
|
20241031,131200,7744539170,11150,11140,11150,11130,1437
|
|
20241031,131100,7728530830,11130,11130,11140,11120,1452
|
|
20241031,131000,7712364160,11130,11130,11140,11120,1217
|
|
20241031,130900,7698818010,11120,11120,11150,11120,5729
|
|
20241031,130800,7635041720,11120,11120,11130,11100,764
|
|
20241031,130700,7626541860,11120,11090,11120,11090,1730
|
|
20241031,130600,7607336090,11100,11120,11120,11090,878
|
|
20241031,130500,7597591820,11120,11090,11130,11090,1149
|
|
20241031,130400,7584822460,11120,11120,11120,11060,9284
|
|
20241031,130300,7481874350,11120,11120,11120,11110,490
|
|
20241031,130200,7476425600,11110,11100,11120,11100,710
|
|
20241031,130100,7468539220,11100,11110,11110,11100,471
|
|
20241031,130000,7463306450,11110,11110,11120,11100,825
|
|
20241031,125900,7454144760,11110,11120,11120,11100,412
|
|
20241031,125800,7449567020,11120,11140,11140,11120,1123
|
|
20241031,125700,7437069580,11140,11090,11140,11060,5569
|
|
20241031,125600,7375129070,11090,11130,11130,11070,5711
|
|
20241031,125500,7311795170,11130,11140,11140,11120,867
|
|
20241031,125400,7302140470,11140,11120,11140,11110,1253
|
|
20241031,125300,7288184690,11120,11110,11130,11110,1082
|
|
20241031,125200,7276157110,11130,11120,11140,11120,5396
|
|
20241031,125100,7216097420,11130,11110,11130,11100,1739
|
|
20241031,125000,7196772600,11110,11110,11120,11110,545
|
|
20241031,124900,7190717490,11120,11100,11120,11090,1218
|
|
20241031,124800,7177196670,11090,11090,11100,11070,472
|
|
20241031,124700,7171963870,11090,11080,11090,11080,522
|
|
20241031,124600,7166177840,11080,11010,11110,11010,5394
|
|
20241031,124500,7106517870,11020,11010,11040,11010,613
|
|
20241031,124400,7099760220,11010,11020,11030,10990,4814
|
|
20241031,124300,7046776710,11020,11040,11040,11020,439
|
|
20241031,124200,7041935300,11060,11060,11070,11030,2305
|
|
20241031,124100,7016478180,11060,11090,11090,11060,554
|
|
20241031,124000,7010347520,11070,11020,11090,11020,3635
|
|
20241031,123900,6970151260,11020,11030,11060,11010,3098
|
|
20241031,123800,6936003390,11040,11070,11070,11030,1322
|
|
20241031,123700,6921405180,11070,11050,11070,11040,3210
|
|
20241031,123600,6885904070,11060,11120,11120,11040,4411
|
|
20241031,123500,6836988840,11120,11130,11160,11110,3242
|
|
20241031,123400,6800887810,11130,11090,11130,11090,2332
|
|
20241031,123300,6774955400,11090,11080,11100,11070,1248
|
|
20241031,123200,6761107440,11070,11070,11090,11050,2949
|
|
20241031,123100,6728445880,11070,11070,11070,11060,562
|
|
20241031,123000,6722226040,11060,11070,11080,11050,3899
|
|
20241031,122900,6679087790,11070,11050,11070,11020,2640
|
|
20241031,122800,6649942380,11050,11070,11070,11030,1471
|
|
20241031,122700,6633685650,11070,11040,11070,11030,1063
|
|
20241031,122600,6621934160,11040,11050,11060,11030,2034
|
|
20241031,122500,6599469420,11060,11060,11080,11060,2227
|
|
20241031,122400,6574833750,11060,11000,11060,10980,3341
|
|
20241031,122300,6538018290,10990,11020,11020,10980,2704
|
|
20241031,122200,6508279640,11000,11060,11080,10990,6540
|
|
20241031,122100,6436180670,11070,11040,11100,11020,4842
|
|
20241031,122000,6382561000,11040,11080,11100,11030,6636
|
|
20241031,121900,6309179720,11100,11130,11130,11080,3224
|
|
20241031,121800,6273371860,11130,11160,11160,11080,16158
|
|
20241031,121700,6093697840,11170,11230,11240,11160,6684
|
|
20241031,121600,6018915130,11230,11270,11270,11180,16216
|
|
20241031,121500,5836884090,11260,11240,11280,11180,40628
|
|
20241031,121400,5379912000,11240,11220,11240,11170,12023
|
|
20241031,121300,5245195090,11210,11150,11240,11150,16556
|
|
20241031,121200,5059851330,11180,11140,11230,11140,36638
|
|
20241031,121100,4650080180,11150,11130,11160,11110,18211
|
|
20241031,121000,4447261040,11120,11030,11210,11030,40082
|
|
20241031,120900,4001114620,11030,11030,11040,11010,1585
|
|
20241031,120800,3983636310,11030,11060,11070,11030,3712
|
|
20241031,120700,3942593740,11060,11040,11070,11030,7737
|
|
20241031,120600,3857125160,11040,11010,11040,11010,6855
|
|
20241031,120500,3781550150,11010,11000,11020,11000,4009
|
|
20241031,120400,3737404680,11000,11000,11010,10990,6440
|
|
20241031,120300,3666560430,10990,10960,11010,10960,10588
|
|
20241031,120200,3550252080,10960,10970,10970,10950,1068
|
|
20241031,120100,3538547220,10970,10970,10970,10960,66
|
|
20241031,120000,3537823300,10960,10970,10970,10960,469
|
|
20241031,115900,3532682540,10970,10950,10970,10950,2662
|
|
20241031,115800,3503525000,10950,10900,10950,10900,1362
|
|
20241031,115700,3488656400,10910,10910,10910,10900,2561
|
|
20241031,115600,3460717570,10920,10920,10930,10920,1170
|
|
20241031,115500,3447940660,10930,10950,10950,10930,481
|
|
20241031,115400,3442681300,10940,10950,10960,10940,1191
|
|
20241031,115300,3429640770,10950,10920,10950,10920,1278
|
|
20241031,115200,3415665840,10920,10920,10940,10910,1977
|
|
20241031,115100,3394070620,10920,10920,10930,10910,2389
|
|
20241031,115000,3367993450,10910,10920,10920,10880,7178
|
|
20241031,114900,3289762590,10920,10920,10920,10920,119
|
|
20241031,114800,3288463110,10910,10910,10910,10910,31
|
|
20241031,114700,3288124900,10920,10910,10920,10910,507
|
|
20241031,114600,3282588470,10920,10930,10940,10910,1357
|
|
20241031,114500,3267773460,10930,10960,10960,10930,280
|
|
20241031,114400,3264711220,10950,10950,10960,10950,112
|
|
20241031,114300,3263484780,10950,10950,10950,10940,1365
|
|
20241031,114200,3248540580,10960,10960,10960,10950,229
|
|
20241031,114100,3246032420,10950,10960,10960,10950,156
|
|
20241031,114000,3244323780,10950,10960,10960,10950,269
|
|
20241031,113900,3241375830,10970,10950,10970,10950,516
|
|
20241031,113800,3235721860,10960,10970,10970,10960,514
|
|
20241031,113700,3230087880,10970,10960,10980,10950,4326
|
|
20241031,113600,3182658880,10960,10950,10970,10950,3779
|
|
20241031,113500,3141242440,10960,10950,10960,10950,383
|
|
20241031,113400,3137047090,10950,10960,10960,10950,363
|
|
20241031,113300,3133071710,10960,10950,10960,10950,1097
|
|
20241031,113200,3121058850,10950,10960,10960,10950,156
|
|
20241031,113100,3119349140,10950,10960,10960,10950,184
|
|
20241031,113000,3117333430,10950,10920,10960,10900,4153
|
|
20241031,112900,3071948370,10920,10910,10930,10910,669
|
|
20241031,112800,3064639170,10920,10900,10920,10900,192
|
|
20241031,112700,3062545370,10910,10930,10930,10910,1879
|
|
20241031,112600,3042034880,10920,10910,10930,10910,107
|
|
20241031,112500,3040866140,10930,10920,10940,10920,1547
|
|
20241031,112400,3023966550,10930,10960,10960,10930,858
|
|
20241031,112300,3014574240,10970,10990,11000,10970,5240
|
|
20241031,112200,2956999450,10980,10970,10990,10970,1472
|
|
20241031,112100,2940834000,10970,10950,10970,10950,1168
|
|
20241031,112000,2928029230,10950,10950,10950,10930,1615
|
|
20241031,111900,2910349200,10960,10950,10960,10940,946
|
|
20241031,111800,2899993080,10950,10960,10960,10930,1640
|
|
20241031,111700,2882039220,10980,10990,11000,10970,2634
|
|
20241031,111600,2853106390,10990,11000,11010,10980,5080
|
|
20241031,111500,2797258640,11010,10980,11010,10980,2787
|
|
20241031,111400,2766624510,10990,11010,11010,10970,3716
|
|
20241031,111300,2725799730,11000,10980,11010,10960,5169
|
|
20241031,111200,2668987400,10970,10910,11020,10910,23839
|
|
20241031,111100,2407414990,10900,10910,10920,10900,1153
|
|
20241031,111000,2394835240,10910,10910,10920,10910,837
|
|
20241031,110900,2385700470,10920,10890,10920,10890,2468
|
|
20241031,110800,2358783930,10890,10890,10900,10890,130
|
|
20241031,110700,2357367300,10900,10870,10900,10870,1188
|
|
20241031,110600,2344440870,10870,10860,10870,10860,361
|
|
20241031,110500,2340518930,10830,10830,10850,10830,188
|
|
20241031,110400,2338481890,10830,10840,10850,10830,1111
|
|
20241031,110300,2326443240,10840,10830,10840,10830,1508
|
|
20241031,110200,2310106430,10830,10840,10840,10830,2392
|
|
20241031,110100,2284200950,10840,10840,10840,10830,294
|
|
20241031,110000,2281014180,10840,10840,10840,10830,31
|
|
20241031,105900,2280678370,10830,10840,10840,10830,96
|
|
20241031,105800,2279638390,10830,10830,10840,10830,425
|
|
20241031,105700,2275034710,10840,10830,10840,10830,85
|
|
20241031,105600,2274113320,10830,10830,10840,10830,45
|
|
20241031,105500,2273625820,10840,10850,10850,10830,739
|
|
20241031,105400,2265613640,10850,10850,10850,10850,329
|
|
20241031,105300,2262043990,10850,10850,10850,10850,1102
|
|
20241031,105200,2250087290,10850,10860,10870,10850,1132
|
|
20241031,105100,2237794330,10860,10860,10870,10860,415
|
|
20241031,105000,2233286930,10860,10870,10870,10860,256
|
|
20241031,104900,2230505960,10870,10870,10870,10860,3150
|
|
20241031,104800,2196292780,10870,10860,10870,10860,15
|
|
20241031,104700,2196129760,10870,10870,10870,10860,11
|
|
20241031,104600,2196010230,10870,10870,10880,10870,493
|
|
20241031,104500,2190651260,10880,10880,10880,10870,755
|
|
20241031,104400,2182442510,10880,10880,10880,10870,84
|
|
20241031,104300,2181528980,10890,10890,10890,10870,677
|
|
20241031,104200,2174163080,10890,10890,10890,10890,584
|
|
20241031,104100,2167803320,10890,10860,10890,10860,1158
|
|
20241031,104000,2155202100,10860,10880,10880,10860,1584
|
|
20241031,103900,2137980350,10880,10880,10890,10880,463
|
|
20241031,103800,2132939750,10880,10880,10880,10880,98
|
|
20241031,103700,2131873510,10880,10900,10900,10880,67
|
|
20241031,103600,2131143490,10900,10860,10910,10860,2039
|
|
20241031,103500,2108954010,10850,10890,10890,10850,2266
|
|
20241031,103400,2084328360,10890,10870,10910,10870,268
|
|
20241031,103300,2081412420,10870,10880,10900,10870,2016
|
|
20241031,103200,2059468120,10890,10900,10900,10890,539
|
|
20241031,103100,2053597070,10900,10920,10920,10900,782
|
|
20241031,103000,2045068390,10910,10900,10920,10890,4077
|
|
20241031,102900,2000623320,10900,10920,10920,10900,5738
|
|
20241031,102800,1938033450,10920,10920,10930,10920,1447
|
|
20241031,102700,1922232190,10920,10920,10930,10910,3495
|
|
20241031,102600,1884068510,10920,10930,10940,10910,3433
|
|
20241031,102500,1846579720,10930,10910,10940,10910,5390
|
|
20241031,102400,1787687190,10910,10890,10920,10880,3045
|
|
20241031,102300,1754494390,10900,10890,10920,10890,3970
|
|
20241031,102200,1711215980,10900,10860,10900,10860,6784
|
|
20241031,102100,1637407040,10860,10820,10860,10810,5156
|
|
20241031,102000,1581525520,10820,10790,10820,10780,1511
|
|
20241031,101900,1565201510,10790,10790,10790,10780,155
|
|
20241031,101800,1563529900,10780,10780,10790,10780,757
|
|
20241031,101700,1555366980,10780,10780,10790,10780,340
|
|
20241031,101600,1551699060,10790,10800,10800,10790,2318
|
|
20241031,101500,1526684690,10800,10800,10810,10790,1633
|
|
20241031,101400,1509047760,10800,10800,10800,10790,135
|
|
20241031,101300,1507589780,10800,10800,10800,10790,381
|
|
20241031,101200,1503478370,10790,10770,10800,10770,444
|
|
20241031,101100,1498690830,10770,10750,10770,10750,1130
|
|
20241031,101000,1486535190,10760,10760,10770,10760,377
|
|
20241031,100900,1482478520,10760,10760,10760,10760,105
|
|
20241031,100800,1481348720,10760,10740,10760,10740,437
|
|
20241031,100700,1476651260,10740,10740,10750,10740,7
|
|
20241031,100600,1476576070,10760,10730,10760,10730,1425
|
|
20241031,100500,1461266680,10730,10740,10740,10730,462
|
|
20241031,100400,1456307460,10760,10760,10760,10760,100
|
|
20241031,100300,1455231460,10760,10750,10760,10740,110
|
|
20241031,100200,1454048970,10740,10750,10750,10720,838
|
|
20241031,100100,1445063890,10740,10740,10740,10740,82
|
|
20241031,100000,1444183210,10720,10730,10740,10720,105
|
|
20241031,095900,1443057560,10720,10720,10720,10710,404
|
|
20241031,095800,1438726710,10710,10710,10720,10710,895
|
|
20241031,095700,1429133420,10720,10730,10730,10710,921
|
|
20241031,095600,1419257710,10730,10730,10740,10730,28
|
|
20241031,095500,1418957250,10730,10750,10750,10730,1529
|
|
20241031,095400,1402532980,10750,10750,10770,10750,296
|
|
20241031,095300,1399349640,10740,10750,10760,10740,1044
|
|
20241031,095200,1388129780,10750,10760,10760,10750,2089
|
|
20241031,095100,1365654080,10760,10760,10770,10760,370
|
|
20241031,095000,1361670800,10770,10770,10770,10750,730
|
|
20241031,094900,1353815000,10770,10760,10770,10760,566
|
|
20241031,094800,1347723790,10770,10770,10780,10770,1829
|
|
20241031,094700,1328018050,10760,10760,10770,10760,159
|
|
20241031,094600,1326305870,10760,10750,10770,10740,372
|
|
20241031,094500,1322306140,10740,10760,10760,10740,635
|
|
20241031,094400,1315478920,10760,10730,10760,10730,425
|
|
20241031,094300,1310910480,10730,10740,10740,10720,617
|
|
20241031,094200,1304284470,10730,10730,10740,10720,864
|
|
20241031,094100,1295018620,10730,10710,10730,10700,1111
|
|
20241031,094000,1283111490,10710,10690,10710,10690,579
|
|
20241031,093900,1276915820,10690,10690,10720,10690,609
|
|
20241031,093800,1270395680,10690,10690,10710,10690,1386
|
|
20241031,093700,1255559820,10690,10660,10700,10660,2515
|
|
20241031,093600,1228703530,10670,10680,10680,10660,404
|
|
20241031,093500,1224395710,10680,10660,10680,10660,920
|
|
20241031,093400,1214585230,10670,10670,10680,10660,1318
|
|
20241031,093300,1200526770,10660,10670,10680,10660,1100
|
|
20241031,093200,1188792100,10670,10700,10700,10670,1259
|
|
20241031,093100,1175332860,10700,10700,10700,10690,864
|
|
20241031,093000,1166091370,10700,10670,10700,10660,996
|
|
20241031,092900,1155456960,10660,10660,10680,10650,1474
|
|
20241031,092800,1139740880,10660,10700,10700,10650,6771
|
|
20241031,092700,1067425910,10700,10710,10710,10690,434
|
|
20241031,092600,1062783020,10700,10700,10700,10690,2759
|
|
20241031,092500,1033277870,10690,10710,10710,10690,1174
|
|
20241031,092400,1020716590,10720,10680,10720,10680,862
|
|
20241031,092300,1011504430,10680,10700,10730,10680,3538
|
|
20241031,092200,973674700,10700,10690,10700,10680,1086
|
|
20241031,092100,962071320,10690,10710,10710,10690,3879
|
|
20241031,092000,920566660,10720,10730,10750,10720,1750
|
|
20241031,091900,901796320,10740,10710,10740,10710,2681
|
|
20241031,091800,873036560,10730,10720,10730,10710,1620
|
|
20241031,091700,855672260,10730,10730,10730,10730,141
|
|
20241031,091600,854159330,10740,10710,10740,10700,2759
|
|
20241031,091500,824631410,10700,10730,10770,10700,2824
|
|
20241031,091400,794352220,10730,10770,10770,10730,1186
|
|
20241031,091300,781603640,10780,10810,10820,10770,4714
|
|
20241031,091200,730755930,10790,10820,10830,10790,2317
|
|
20241031,091100,705726800,10830,10830,10840,10770,5210
|
|
20241031,091000,649464870,10830,10790,10830,10780,3853
|
|
20241031,090900,607811130,10800,10750,10800,10740,2421
|
|
20241031,090800,581761070,10750,10710,10750,10680,3439
|
|
20241031,090700,544920370,10700,10700,10740,10690,1774
|
|
20241031,090600,525916330,10700,10730,10740,10680,5818
|
|
20241031,090500,463621720,10730,10770,10770,10710,2540
|
|
20241031,090400,436362850,10770,10760,10810,10720,6898
|
|
20241031,090300,362165640,10770,10730,10770,10710,3741
|
|
20241031,090200,322002720,10730,10840,10840,10730,5037
|
|
20241031,090100,267676040,10840,10830,10890,10810,12584
|
|
20241031,090000,131161880,10830,10810,10830,10750,11749
|