714 lines
35 KiB
CSV
714 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,205100,7167185760,2285,2285,2285,2285,93326
|
|
20241031,205000,7167185760,2285,2285,2285,2285,0
|
|
20241031,204900,7167185760,2285,2285,2285,2285,0
|
|
20241031,204800,7167185760,2285,2285,2285,2285,0
|
|
20241031,204700,7167185760,2285,2285,2285,2285,0
|
|
20241031,204600,7167185760,2285,2285,2285,2285,0
|
|
20241031,204500,7167185760,2285,2285,2285,2285,0
|
|
20241031,204400,7167185760,2285,2285,2285,2285,0
|
|
20241031,204300,7167185760,2285,2285,2285,2285,0
|
|
20241031,204200,7167185760,2285,2285,2285,2285,0
|
|
20241031,204100,7167185760,2285,2285,2285,2285,0
|
|
20241031,204000,7167185760,2285,2285,2285,2285,0
|
|
20241031,203900,7167185760,2285,2285,2285,2285,0
|
|
20241031,203800,7167185760,2285,2285,2285,2285,0
|
|
20241031,203700,7167185760,2285,2285,2285,2285,0
|
|
20241031,203600,7167185760,2285,2285,2285,2285,0
|
|
20241031,203500,7167185760,2285,2285,2285,2285,0
|
|
20241031,203400,7167185760,2285,2285,2285,2285,0
|
|
20241031,203300,7167185760,2285,2285,2285,2285,0
|
|
20241031,203200,7167185760,2285,2285,2285,2285,0
|
|
20241031,203100,7167185760,2285,2285,2285,2285,0
|
|
20241031,203000,7167185760,2285,2285,2285,2285,0
|
|
20241031,202900,7167185760,2285,2285,2285,2285,0
|
|
20241031,202800,7167185760,2285,2285,2285,2285,0
|
|
20241031,202700,7167185760,2285,2285,2285,2285,0
|
|
20241031,202600,7167185760,2285,2285,2285,2285,0
|
|
20241031,202500,7167185760,2285,2285,2285,2285,0
|
|
20241031,202400,7167185760,2285,2285,2285,2285,0
|
|
20241031,202300,7167185760,2285,2285,2285,2285,0
|
|
20241031,202200,7167185760,2285,2285,2285,2285,0
|
|
20241031,202100,7167185760,2285,2285,2285,2285,93326
|
|
20241031,202000,7167185760,2285,2285,2285,2285,0
|
|
20241031,201900,7167185760,2285,2285,2285,2285,0
|
|
20241031,201800,7167185760,2285,2285,2285,2285,0
|
|
20241031,201700,7167185760,2285,2285,2285,2285,0
|
|
20241031,201600,7167185760,2285,2285,2285,2285,0
|
|
20241031,201500,7167185760,2285,2285,2285,2285,0
|
|
20241031,201400,7167185760,2285,2285,2285,2285,0
|
|
20241031,201300,7167185760,2285,2285,2285,2285,0
|
|
20241031,201200,7167185760,2285,2285,2285,2285,0
|
|
20241031,201100,7167185760,2285,2285,2285,2285,0
|
|
20241031,201000,7167185760,2285,2285,2285,2285,0
|
|
20241031,200900,7167185760,2285,2285,2285,2285,0
|
|
20241031,200800,7167185760,2285,2285,2285,2285,0
|
|
20241031,200700,7167185760,2285,2285,2285,2285,0
|
|
20241031,200600,7167185760,2285,2285,2285,2285,0
|
|
20241031,200500,7167185760,2285,2285,2285,2285,0
|
|
20241031,200400,7167185760,2285,2285,2285,2285,0
|
|
20241031,200300,7167185760,2285,2285,2285,2285,0
|
|
20241031,200200,7167185760,2285,2285,2285,2285,0
|
|
20241031,200100,7167185760,2285,2285,2285,2285,0
|
|
20241031,200000,7167185760,2285,2285,2285,2285,0
|
|
20241031,195900,7167185760,2285,2285,2285,2285,0
|
|
20241031,195800,7167185760,2285,2285,2285,2285,0
|
|
20241031,195700,7167185760,2285,2285,2285,2285,0
|
|
20241031,195600,7167185760,2285,2285,2285,2285,0
|
|
20241031,195500,7167185760,2285,2285,2285,2285,0
|
|
20241031,195400,7167185760,2285,2285,2285,2285,0
|
|
20241031,195300,7167185760,2285,2285,2285,2285,0
|
|
20241031,195200,7167185760,2285,2285,2285,2285,0
|
|
20241031,195100,7167185760,2285,2285,2285,2285,93326
|
|
20241031,195000,7167185760,2285,2285,2285,2285,0
|
|
20241031,194900,7167185760,2285,2285,2285,2285,0
|
|
20241031,194800,7167185760,2285,2285,2285,2285,0
|
|
20241031,194700,7167185760,2285,2285,2285,2285,0
|
|
20241031,194600,7167185760,2285,2285,2285,2285,0
|
|
20241031,194500,7167185760,2285,2285,2285,2285,0
|
|
20241031,194400,7167185760,2285,2285,2285,2285,0
|
|
20241031,194300,7167185760,2285,2285,2285,2285,0
|
|
20241031,194200,7167185760,2285,2285,2285,2285,0
|
|
20241031,194100,7167185760,2285,2285,2285,2285,0
|
|
20241031,194000,7167185760,2285,2285,2285,2285,0
|
|
20241031,193900,7167185760,2285,2285,2285,2285,0
|
|
20241031,193800,7167185760,2285,2285,2285,2285,0
|
|
20241031,193700,7167185760,2285,2285,2285,2285,0
|
|
20241031,193600,7167185760,2285,2285,2285,2285,0
|
|
20241031,193500,7167185760,2285,2285,2285,2285,0
|
|
20241031,193400,7167185760,2285,2285,2285,2285,0
|
|
20241031,193300,7167185760,2285,2285,2285,2285,0
|
|
20241031,193200,7167185760,2285,2285,2285,2285,0
|
|
20241031,193100,7167185760,2285,2285,2285,2285,0
|
|
20241031,193000,7167185760,2285,2285,2285,2285,0
|
|
20241031,192900,7167185760,2285,2285,2285,2285,0
|
|
20241031,192800,7167185760,2285,2285,2285,2285,0
|
|
20241031,192700,7167185760,2285,2285,2285,2285,0
|
|
20241031,192600,7167185760,2285,2285,2285,2285,0
|
|
20241031,192500,7167185760,2285,2285,2285,2285,0
|
|
20241031,192400,7167185760,2285,2285,2285,2285,0
|
|
20241031,192300,7167185760,2285,2285,2285,2285,0
|
|
20241031,192200,7167185760,2285,2285,2285,2285,0
|
|
20241031,192100,7167185760,2285,2285,2285,2285,93326
|
|
20241031,192000,7167185760,2285,2285,2285,2285,0
|
|
20241031,191900,7167185760,2285,2285,2285,2285,0
|
|
20241031,191800,7167185760,2285,2285,2285,2285,0
|
|
20241031,191700,7167185760,2285,2285,2285,2285,0
|
|
20241031,191600,7167185760,2285,2285,2285,2285,0
|
|
20241031,191500,7167185760,2285,2285,2285,2285,0
|
|
20241031,191400,7167185760,2285,2285,2285,2285,0
|
|
20241031,191300,7167185760,2285,2285,2285,2285,0
|
|
20241031,191200,7167185760,2285,2285,2285,2285,0
|
|
20241031,191100,7167185760,2285,2285,2285,2285,0
|
|
20241031,191000,7167185760,2285,2285,2285,2285,0
|
|
20241031,190900,7167185760,2285,2285,2285,2285,0
|
|
20241031,190800,7167185760,2285,2285,2285,2285,0
|
|
20241031,190700,7167185760,2285,2285,2285,2285,0
|
|
20241031,190600,7167185760,2285,2285,2285,2285,0
|
|
20241031,190500,7167185760,2285,2285,2285,2285,0
|
|
20241031,190400,7167185760,2285,2285,2285,2285,0
|
|
20241031,190300,7167185760,2285,2285,2285,2285,0
|
|
20241031,190200,7167185760,2285,2285,2285,2285,0
|
|
20241031,190100,7167185760,2285,2285,2285,2285,0
|
|
20241031,190000,7167185760,2285,2285,2285,2285,0
|
|
20241031,185900,7167185760,2285,2285,2285,2285,0
|
|
20241031,185800,7167185760,2285,2285,2285,2285,0
|
|
20241031,185700,7167185760,2285,2285,2285,2285,0
|
|
20241031,185600,7167185760,2285,2285,2285,2285,0
|
|
20241031,185500,7167185760,2285,2285,2285,2285,0
|
|
20241031,185400,7167185760,2285,2285,2285,2285,0
|
|
20241031,185300,7167185760,2285,2285,2285,2285,0
|
|
20241031,185200,7167185760,2285,2285,2285,2285,0
|
|
20241031,185100,7167185760,2285,2285,2285,2285,93326
|
|
20241031,185000,7167185760,2285,2285,2285,2285,0
|
|
20241031,184900,7167185760,2285,2285,2285,2285,0
|
|
20241031,184800,7167185760,2285,2285,2285,2285,0
|
|
20241031,184700,7167185760,2285,2285,2285,2285,0
|
|
20241031,184600,7167185760,2285,2285,2285,2285,0
|
|
20241031,184500,7167185760,2285,2285,2285,2285,0
|
|
20241031,184400,7167185760,2285,2285,2285,2285,0
|
|
20241031,184300,7167185760,2285,2285,2285,2285,0
|
|
20241031,184200,7167185760,2285,2285,2285,2285,0
|
|
20241031,184100,7167185760,2285,2285,2285,2285,0
|
|
20241031,184000,7167185760,2285,2285,2285,2285,0
|
|
20241031,183900,7167185760,2285,2285,2285,2285,0
|
|
20241031,183800,7167185760,2285,2285,2285,2285,0
|
|
20241031,183700,7167185760,2285,2285,2285,2285,0
|
|
20241031,183600,7167185760,2285,2285,2285,2285,0
|
|
20241031,183500,7167185760,2285,2285,2285,2285,0
|
|
20241031,183400,7167185760,2285,2285,2285,2285,0
|
|
20241031,183300,7167185760,2285,2285,2285,2285,0
|
|
20241031,183200,7167185760,2285,2285,2285,2285,0
|
|
20241031,183100,7167185760,2285,2285,2285,2285,0
|
|
20241031,183000,7167185760,2285,2285,2285,2285,0
|
|
20241031,182900,7167185760,2285,2285,2285,2285,0
|
|
20241031,182800,7167185760,2285,2285,2285,2285,0
|
|
20241031,182700,7167185760,2285,2285,2285,2285,0
|
|
20241031,182600,7167185760,2285,2285,2285,2285,0
|
|
20241031,182500,7167185760,2285,2285,2285,2285,0
|
|
20241031,182400,7167185760,2285,2285,2285,2285,0
|
|
20241031,182300,7167185760,2285,2285,2285,2285,0
|
|
20241031,182200,7167185760,2285,2285,2285,2285,0
|
|
20241031,182100,7167185760,2285,2285,2285,2285,93326
|
|
20241031,182000,7167185760,2285,2285,2285,2285,0
|
|
20241031,181900,7167185760,2285,2285,2285,2285,0
|
|
20241031,181800,7167185760,2285,2285,2285,2285,0
|
|
20241031,181700,7167185760,2285,2285,2285,2285,0
|
|
20241031,181600,7167185760,2285,2285,2285,2285,0
|
|
20241031,181500,7167185760,2285,2285,2285,2285,0
|
|
20241031,181400,7167185760,2285,2285,2285,2285,0
|
|
20241031,181300,7167185760,2285,2285,2285,2285,0
|
|
20241031,181200,7167185760,2285,2285,2285,2285,0
|
|
20241031,181100,7167185760,2285,2285,2285,2285,0
|
|
20241031,181000,7167185760,2285,2285,2285,2285,0
|
|
20241031,180900,7167185760,2285,2285,2285,2285,0
|
|
20241031,180800,7167185760,2285,2285,2285,2285,0
|
|
20241031,180700,7167185760,2285,2285,2285,2285,0
|
|
20241031,180600,7167185760,2285,2285,2285,2285,0
|
|
20241031,180500,7167185760,2285,2285,2285,2285,0
|
|
20241031,180400,7167185760,2285,2285,2285,2285,0
|
|
20241031,180300,7167185760,2285,2285,2285,2285,0
|
|
20241031,180200,7167185760,2285,2285,2285,2285,0
|
|
20241031,180100,7167185760,2285,2285,2285,2285,0
|
|
20241031,180000,7167185760,2285,2285,2285,2285,0
|
|
20241031,175900,7167185760,2285,2285,2285,2285,0
|
|
20241031,175800,7167185760,2285,2285,2285,2285,0
|
|
20241031,175700,7167185760,2285,2285,2285,2285,0
|
|
20241031,175600,7167185760,2285,2285,2285,2285,0
|
|
20241031,175500,7167185760,2285,2285,2285,2285,0
|
|
20241031,175400,7167185760,2285,2285,2285,2285,0
|
|
20241031,175300,7167185760,2285,2285,2285,2285,0
|
|
20241031,175200,7167185760,2285,2285,2285,2285,0
|
|
20241031,175100,7167185760,2285,2285,2285,2285,93326
|
|
20241031,175000,7167185760,2285,2285,2285,2285,0
|
|
20241031,174900,7167185760,2285,2285,2285,2285,0
|
|
20241031,174800,7167185760,2285,2285,2285,2285,0
|
|
20241031,174700,7167185760,2285,2285,2285,2285,0
|
|
20241031,174600,7167185760,2285,2285,2285,2285,0
|
|
20241031,174500,7167185760,2285,2285,2285,2285,0
|
|
20241031,174400,7167185760,2285,2285,2285,2285,0
|
|
20241031,174300,7167185760,2285,2285,2285,2285,0
|
|
20241031,174200,7167185760,2285,2285,2285,2285,0
|
|
20241031,174100,7167185760,2285,2285,2285,2285,0
|
|
20241031,174000,7167185760,2285,2285,2285,2285,0
|
|
20241031,173900,7167185760,2285,2285,2285,2285,0
|
|
20241031,173800,7167185760,2285,2285,2285,2285,0
|
|
20241031,173700,7167185760,2285,2285,2285,2285,0
|
|
20241031,173600,7167185760,2285,2285,2285,2285,0
|
|
20241031,173500,7167185760,2285,2285,2285,2285,0
|
|
20241031,173400,7167185760,2285,2285,2285,2285,0
|
|
20241031,173300,7167185760,2285,2285,2285,2285,0
|
|
20241031,173200,7167185760,2285,2285,2285,2285,0
|
|
20241031,173100,7167185760,2285,2285,2285,2285,0
|
|
20241031,173000,7167185760,2285,2285,2285,2285,0
|
|
20241031,172900,7167185760,2285,2285,2285,2285,0
|
|
20241031,172800,7167185760,2285,2285,2285,2285,0
|
|
20241031,172700,7167185760,2285,2285,2285,2285,0
|
|
20241031,172600,7167185760,2285,2285,2285,2285,0
|
|
20241031,172500,7167185760,2285,2285,2285,2285,0
|
|
20241031,172400,7167185760,2285,2285,2285,2285,0
|
|
20241031,172300,7167185760,2285,2285,2285,2285,0
|
|
20241031,172200,7167185760,2285,2285,2285,2285,0
|
|
20241031,172100,7167185760,2285,2285,2285,2285,93326
|
|
20241031,172000,7167185760,2285,2285,2285,2285,0
|
|
20241031,171900,7167185760,2285,2285,2285,2285,0
|
|
20241031,171800,7167185760,2285,2285,2285,2285,0
|
|
20241031,171700,7167185760,2285,2285,2285,2285,0
|
|
20241031,171600,7167185760,2285,2285,2285,2285,0
|
|
20241031,171500,7167185760,2285,2285,2285,2285,0
|
|
20241031,171400,7167185760,2285,2285,2285,2285,0
|
|
20241031,171300,7167185760,2285,2285,2285,2285,0
|
|
20241031,171200,7167185760,2285,2285,2285,2285,0
|
|
20241031,171100,7167185760,2285,2285,2285,2285,0
|
|
20241031,171000,7167185760,2285,2285,2285,2285,0
|
|
20241031,170900,7167185760,2285,2285,2285,2285,0
|
|
20241031,170800,7167185760,2285,2285,2285,2285,0
|
|
20241031,170700,7167185760,2285,2285,2285,2285,0
|
|
20241031,170600,7167185760,2285,2285,2285,2285,0
|
|
20241031,170500,7167185760,2285,2285,2285,2285,0
|
|
20241031,170400,7167185760,2285,2285,2285,2285,0
|
|
20241031,170300,7167185760,2285,2285,2285,2285,0
|
|
20241031,170200,7167185760,2285,2285,2285,2285,0
|
|
20241031,170100,7167185760,2285,2285,2285,2285,0
|
|
20241031,170000,7167185760,2285,2285,2285,2285,0
|
|
20241031,165900,7167185760,2285,2285,2285,2285,0
|
|
20241031,165800,7167185760,2285,2285,2285,2285,0
|
|
20241031,165700,7167185760,2285,2285,2285,2285,0
|
|
20241031,165600,7167185760,2285,2285,2285,2285,0
|
|
20241031,165500,7167185760,2285,2285,2285,2285,0
|
|
20241031,165400,7167185760,2285,2285,2285,2285,0
|
|
20241031,165300,7167185760,2285,2285,2285,2285,0
|
|
20241031,165200,7167185760,2285,2285,2285,2285,0
|
|
20241031,165100,7167185760,2285,2285,2285,2285,93326
|
|
20241031,165000,7167185760,2285,2285,2285,2285,0
|
|
20241031,164900,7167185760,2285,2285,2285,2285,0
|
|
20241031,164800,7167185760,2285,2285,2285,2285,0
|
|
20241031,164700,7167185760,2285,2285,2285,2285,0
|
|
20241031,164600,7167185760,2285,2285,2285,2285,0
|
|
20241031,164500,7167185760,2285,2285,2285,2285,0
|
|
20241031,164400,7167185760,2285,2285,2285,2285,0
|
|
20241031,164300,7167185760,2285,2285,2285,2285,0
|
|
20241031,164200,7167185760,2285,2285,2285,2285,0
|
|
20241031,164100,7167185760,2285,2285,2285,2285,0
|
|
20241031,164000,7167185760,2285,2285,2285,2285,0
|
|
20241031,163900,7167185760,2285,2285,2285,2285,0
|
|
20241031,163800,7167185760,2285,2285,2285,2285,0
|
|
20241031,163700,7167185760,2285,2285,2285,2285,0
|
|
20241031,163600,7167185760,2285,2285,2285,2285,0
|
|
20241031,163500,7167185760,2285,2285,2285,2285,0
|
|
20241031,163400,7167185760,2285,2285,2285,2285,0
|
|
20241031,163300,7167185760,2285,2285,2285,2285,0
|
|
20241031,163200,7167185760,2285,2285,2285,2285,0
|
|
20241031,163100,7167185760,2285,2285,2285,2285,0
|
|
20241031,163000,7167185760,2285,2285,2285,2285,0
|
|
20241031,162900,7167185760,2285,2285,2285,2285,0
|
|
20241031,162800,7167185760,2285,2285,2285,2285,0
|
|
20241031,162700,7167185760,2285,2285,2285,2285,0
|
|
20241031,162600,7167185760,2285,2285,2285,2285,0
|
|
20241031,162500,7167185760,2285,2285,2285,2285,0
|
|
20241031,162400,7167185760,2285,2285,2285,2285,0
|
|
20241031,162300,7167185760,2285,2285,2285,2285,0
|
|
20241031,162200,7167185760,2285,2285,2285,2285,0
|
|
20241031,162100,7167185760,2285,2285,2285,2285,93326
|
|
20241031,162000,7167185760,2285,2285,2285,2285,0
|
|
20241031,161900,7167185760,2285,2285,2285,2285,0
|
|
20241031,161800,7167185760,2285,2285,2285,2285,0
|
|
20241031,161700,7167185760,2285,2285,2285,2285,0
|
|
20241031,161600,7167185760,2285,2285,2285,2285,0
|
|
20241031,161500,7167185760,2285,2285,2285,2285,0
|
|
20241031,161400,7167185760,2285,2285,2285,2285,0
|
|
20241031,161300,7167185760,2285,2285,2285,2285,0
|
|
20241031,161200,7167185760,2285,2285,2285,2285,0
|
|
20241031,161100,7167185760,2285,2285,2285,2285,0
|
|
20241031,161000,7167185760,2285,2285,2285,2285,0
|
|
20241031,160900,7167185760,2285,2285,2285,2285,0
|
|
20241031,160800,7167185760,2285,2285,2285,2285,0
|
|
20241031,160700,7167185760,2285,2285,2285,2285,0
|
|
20241031,160600,7167185760,2285,2285,2285,2285,0
|
|
20241031,160500,7167185760,2285,2285,2285,2285,0
|
|
20241031,160400,7167185760,2285,2285,2285,2285,0
|
|
20241031,160300,7167185760,2285,2285,2285,2285,0
|
|
20241031,160200,7167185760,2285,2285,2285,2285,0
|
|
20241031,160100,7167185760,2285,2285,2285,2285,0
|
|
20241031,160000,7167185760,2285,2285,2285,2285,0
|
|
20241031,155900,7167185760,2285,2285,2285,2285,0
|
|
20241031,155800,7167185760,2285,2285,2285,2285,0
|
|
20241031,155700,7167185760,2285,2285,2285,2285,0
|
|
20241031,155600,7167185760,2285,2285,2285,2285,0
|
|
20241031,155500,7167185760,2285,2285,2285,2285,0
|
|
20241031,155400,7167185760,2285,2285,2285,2285,0
|
|
20241031,155300,7167185760,2285,2285,2285,2285,0
|
|
20241031,155200,7167185760,2285,2285,2285,2285,0
|
|
20241031,155100,7167185760,2285,2285,2285,2285,93326
|
|
20241031,155000,7167185760,2285,2285,2285,2285,0
|
|
20241031,154900,7167185760,2285,2285,2285,2285,0
|
|
20241031,154800,7167185760,2285,2285,2285,2285,0
|
|
20241031,154700,7167185760,2285,2285,2285,2285,0
|
|
20241031,154600,7167185760,2285,2285,2285,2285,0
|
|
20241031,154500,7167185760,2285,2285,2285,2285,0
|
|
20241031,154400,7167185760,2285,2285,2285,2285,0
|
|
20241031,154300,7167185760,2285,2285,2285,2285,0
|
|
20241031,154200,7167185760,2285,2285,2285,2285,0
|
|
20241031,154100,7167185760,2285,2285,2285,2285,0
|
|
20241031,154000,7167185760,2285,2285,2285,2285,0
|
|
20241031,153900,7167185760,2285,2285,2285,2285,0
|
|
20241031,153800,7167185760,2285,2285,2285,2285,0
|
|
20241031,153700,7167185760,2285,2285,2285,2285,0
|
|
20241031,153600,7167185760,2285,2285,2285,2285,0
|
|
20241031,153500,7167185760,2285,2285,2285,2285,0
|
|
20241031,153400,7167185760,2285,2285,2285,2285,0
|
|
20241031,153300,7167185760,2285,2285,2285,2285,0
|
|
20241031,153200,7167185760,2285,2285,2285,2285,0
|
|
20241031,153100,7167185760,2285,2285,2285,2285,0
|
|
20241031,153000,7167185760,2285,2285,2285,2285,93326
|
|
20241031,152900,6953935850,2305,2305,2305,2305,0
|
|
20241031,152800,6953935850,2305,2305,2305,2305,0
|
|
20241031,152700,6953935850,2305,2305,2305,2305,0
|
|
20241031,152600,6953935850,2305,2305,2305,2305,0
|
|
20241031,152500,6953935850,2305,2305,2305,2305,0
|
|
20241031,152400,6953935850,2305,2305,2305,2305,0
|
|
20241031,152300,6953935850,2305,2305,2305,2305,0
|
|
20241031,152200,6953935850,2305,2305,2305,2305,0
|
|
20241031,152100,6953935850,2305,2305,2305,2305,0
|
|
20241031,152000,6953935850,2305,2305,2305,2305,0
|
|
20241031,151900,6953935850,2305,2305,2310,2295,28851
|
|
20241031,151800,6887495200,2305,2305,2305,2305,12406
|
|
20241031,151700,6858899370,2305,2310,2315,2305,17753
|
|
20241031,151600,6817840680,2310,2305,2315,2305,13438
|
|
20241031,151500,6786800825,2305,2305,2310,2300,20429
|
|
20241031,151400,6739726160,2300,2320,2320,2300,42545
|
|
20241031,151300,6641608405,2320,2315,2320,2315,18386
|
|
20241031,151200,6598973125,2320,2315,2320,2315,4476
|
|
20241031,151100,6588609680,2315,2320,2320,2315,8649
|
|
20241031,151000,6568570770,2320,2325,2325,2315,32213
|
|
20241031,150900,6493941910,2325,2325,2325,2320,15763
|
|
20241031,150800,6457297935,2325,2325,2325,2320,6580
|
|
20241031,150700,6442024940,2320,2320,2325,2320,5874
|
|
20241031,150600,6428397175,2320,2325,2325,2315,23433
|
|
20241031,150500,6374005190,2325,2325,2325,2325,2260
|
|
20241031,150400,6368750690,2325,2320,2325,2320,3769
|
|
20241031,150300,6360006405,2320,2320,2325,2315,17592
|
|
20241031,150200,6319194655,2320,2325,2330,2320,9353
|
|
20241031,150100,6297494280,2330,2325,2330,2325,8085
|
|
20241031,150000,6278696520,2325,2330,2330,2325,7616
|
|
20241031,145900,6260981255,2335,2330,2335,2325,5187
|
|
20241031,145800,6248897430,2330,2325,2330,2320,17493
|
|
20241031,145700,6208226260,2325,2315,2325,2315,260
|
|
20241031,145600,6207623545,2315,2325,2325,2315,20846
|
|
20241031,145500,6159264435,2325,2325,2325,2325,8111
|
|
20241031,145400,6140406360,2330,2330,2330,2325,9116
|
|
20241031,145300,6119197150,2325,2330,2330,2325,5980
|
|
20241031,145200,6105264610,2320,2330,2330,2320,79575
|
|
20241031,145100,5920528695,2330,2325,2330,2320,2740
|
|
20241031,145000,5914157220,2325,2325,2330,2320,2370
|
|
20241031,144900,5908647260,2320,2325,2325,2320,8331
|
|
20241031,144800,5889319245,2325,2330,2330,2320,8973
|
|
20241031,144700,5868499130,2330,2330,2330,2325,2286
|
|
20241031,144600,5863184100,2330,2325,2330,2325,3028
|
|
20241031,144500,5856142575,2330,2335,2335,2330,4132
|
|
20241031,144400,5846514840,2335,2340,2340,2330,6600
|
|
20241031,144300,5831100420,2340,2340,2340,2335,2052
|
|
20241031,144200,5826300025,2340,2335,2340,2335,1893
|
|
20241031,144100,5821879620,2335,2330,2335,2325,4897
|
|
20241031,144000,5810467390,2325,2330,2330,2325,1510
|
|
20241031,143900,5806954620,2330,2330,2330,2330,306
|
|
20241031,143800,5806241640,2330,2330,2330,2325,118
|
|
20241031,143700,5805966705,2325,2325,2330,2320,12534
|
|
20241031,143600,5776837510,2320,2320,2320,2315,10113
|
|
20241031,143500,5753379720,2320,2320,2325,2315,4713
|
|
20241031,143400,5742446285,2320,2320,2320,2320,1589
|
|
20241031,143300,5738759805,2320,2315,2320,2310,15887
|
|
20241031,143200,5701951465,2315,2305,2315,2305,18397
|
|
20241031,143100,5659401660,2305,2310,2315,2305,30856
|
|
20241031,143000,5588193270,2310,2315,2315,2310,12490
|
|
20241031,142900,5559310815,2315,2320,2320,2315,3603
|
|
20241031,142800,5550969645,2320,2315,2320,2315,15117
|
|
20241031,142700,5515972305,2320,2320,2320,2315,291
|
|
20241031,142600,5515297445,2320,2320,2320,2320,2329
|
|
20241031,142500,5509894165,2325,2320,2325,2320,1674
|
|
20241031,142400,5506010120,2320,2325,2330,2320,2812
|
|
20241031,142300,5499481215,2325,2330,2330,2325,52
|
|
20241031,142200,5499360310,2325,2325,2325,2325,962
|
|
20241031,142100,5497123660,2325,2320,2325,2320,2416
|
|
20241031,142000,5491517980,2320,2320,2320,2320,7439
|
|
20241031,141900,5474259500,2320,2320,2330,2315,28896
|
|
20241031,141800,5407292620,2320,2340,2340,2320,24147
|
|
20241031,141700,5351149955,2340,2335,2340,2330,2449
|
|
20241031,141600,5345431495,2330,2335,2335,2330,202
|
|
20241031,141500,5344959835,2335,2330,2335,2325,13970
|
|
20241031,141400,5312368250,2335,2335,2335,2335,2390
|
|
20241031,141300,5306787600,2340,2340,2340,2340,0
|
|
20241031,141200,5306787600,2340,2335,2340,2335,207
|
|
20241031,141100,5306304230,2335,2330,2345,2330,20586
|
|
20241031,141000,5258129465,2330,2330,2330,2325,47450
|
|
20241031,140900,5147641880,2335,2330,2335,2330,10542
|
|
20241031,140800,5123073685,2330,2335,2335,2330,1292
|
|
20241031,140700,5120058060,2335,2340,2340,2335,9479
|
|
20241031,140600,5097924370,2340,2345,2345,2340,5654
|
|
20241031,140500,5084688310,2340,2345,2345,2340,2214
|
|
20241031,140400,5079507480,2340,2340,2345,2340,272
|
|
20241031,140300,5078870105,2340,2340,2345,2340,3154
|
|
20241031,140200,5071489735,2335,2335,2335,2335,587
|
|
20241031,140100,5070119090,2335,2335,2340,2335,572
|
|
20241031,140000,5068783440,2340,2340,2340,2335,5171
|
|
20241031,135900,5056708300,2340,2340,2340,2340,61
|
|
20241031,135800,5056565560,2330,2335,2340,2330,6537
|
|
20241031,135700,5041302355,2335,2345,2345,2335,378
|
|
20241031,135600,5040419320,2335,2345,2345,2335,3874
|
|
20241031,135500,5031368050,2340,2345,2345,2340,206
|
|
20241031,135400,5030885755,2340,2345,2345,2335,10912
|
|
20241031,135300,5005361195,2340,2340,2345,2340,1056
|
|
20241031,135200,5002890150,2340,2345,2345,2340,476
|
|
20241031,135100,5001776055,2345,2345,2345,2335,2029
|
|
20241031,135000,4997033120,2335,2335,2340,2335,10440
|
|
20241031,134900,4972645830,2335,2340,2340,2335,4993
|
|
20241031,134800,4960984895,2345,2340,2345,2340,2213
|
|
20241031,134700,4955806160,2345,2340,2345,2340,371
|
|
20241031,134600,4954938015,2340,2340,2345,2340,5836
|
|
20241031,134500,4941266085,2335,2345,2350,2330,29281
|
|
20241031,134400,4872780675,2350,2350,2350,2350,18
|
|
20241031,134300,4872738375,2350,2350,2350,2345,1029
|
|
20241031,134200,4870322965,2350,2345,2350,2345,1149
|
|
20241031,134100,4867627815,2345,2350,2350,2345,4629
|
|
20241031,134000,4856772290,2345,2345,2350,2345,235
|
|
20241031,133900,4856221210,2350,2355,2355,2350,2241
|
|
20241031,133800,4850954600,2350,2350,2355,2350,1040
|
|
20241031,133700,4848510570,2350,2355,2355,2350,2600
|
|
20241031,133600,4842400070,2355,2355,2355,2350,491
|
|
20241031,133500,4841243770,2355,2355,2355,2355,0
|
|
20241031,133400,4841243770,2355,2350,2355,2350,155
|
|
20241031,133300,4840878995,2350,2355,2355,2350,441
|
|
20241031,133200,4839840940,2350,2350,2350,2350,1237
|
|
20241031,133100,4836933990,2350,2350,2355,2345,4424
|
|
20241031,133000,4826543415,2350,2350,2355,2350,2195
|
|
20241031,132900,4821385160,2355,2350,2355,2350,249
|
|
20241031,132800,4820800000,2350,2355,2355,2350,2507
|
|
20241031,132700,4814898070,2355,2355,2355,2350,2011
|
|
20241031,132600,4810172165,2350,2350,2355,2350,12975
|
|
20241031,132500,4779661915,2355,2355,2355,2355,1610
|
|
20241031,132400,4775870365,2350,2355,2355,2350,87
|
|
20241031,132300,4775665825,2355,2355,2355,2355,301
|
|
20241031,132200,4774956970,2350,2350,2350,2350,0
|
|
20241031,132100,4774956970,2350,2350,2355,2350,1205
|
|
20241031,132000,4772123720,2350,2350,2350,2350,965
|
|
20241031,131900,4769855970,2355,2355,2355,2355,1123
|
|
20241031,131800,4767211305,2355,2355,2355,2350,180
|
|
20241031,131700,4766787410,2355,2350,2355,2345,1811
|
|
20241031,131600,4762531555,2350,2350,2350,2345,991
|
|
20241031,131500,4760207340,2345,2345,2350,2345,1472
|
|
20241031,131400,4756754780,2340,2350,2350,2335,18256
|
|
20241031,131300,4713986135,2350,2350,2350,2350,884
|
|
20241031,131200,4711908735,2350,2350,2350,2350,763
|
|
20241031,131100,4710115685,2350,2355,2355,2350,1628
|
|
20241031,131000,4706289755,2350,2355,2355,2350,6605
|
|
20241031,130900,4690767505,2355,2355,2355,2350,2620
|
|
20241031,130800,4684609905,2355,2360,2360,2355,9710
|
|
20241031,130700,4661732550,2360,2365,2365,2360,4483
|
|
20241031,130600,4651152660,2365,2365,2365,2360,6007
|
|
20241031,130500,4636946135,2365,2360,2365,2355,819
|
|
20241031,130400,4635013785,2360,2360,2360,2360,5220
|
|
20241031,130300,4622694585,2360,2365,2365,2360,1252
|
|
20241031,130200,4619739835,2365,2365,2365,2365,4441
|
|
20241031,130100,4609236870,2365,2360,2370,2360,7320
|
|
20241031,130000,4591960300,2370,2370,2370,2370,1
|
|
20241031,125900,4591957930,2365,2375,2375,2365,21116
|
|
20241031,125800,4541967370,2375,2370,2375,2370,23
|
|
20241031,125700,4541912750,2370,2375,2375,2370,492
|
|
20241031,125600,4540746505,2375,2375,2380,2375,13284
|
|
20241031,125500,4509196800,2380,2375,2380,2375,413
|
|
20241031,125400,4508215415,2375,2375,2380,2375,260
|
|
20241031,125300,4507597805,2375,2380,2380,2375,1110
|
|
20241031,125200,4504961525,2380,2380,2380,2380,1039
|
|
20241031,125100,4502488705,2380,2380,2385,2375,7699
|
|
20241031,125000,4484169105,2380,2380,2385,2380,230
|
|
20241031,124900,4483621700,2375,2385,2385,2375,3606
|
|
20241031,124800,4475039305,2380,2385,2385,2380,1268
|
|
20241031,124700,4472016150,2385,2380,2385,2380,13
|
|
20241031,124600,4471985150,2385,2380,2385,2380,2217
|
|
20241031,124500,4466707615,2380,2380,2380,2380,573
|
|
20241031,124400,4465343875,2380,2380,2380,2380,13143
|
|
20241031,124300,4434063535,2380,2375,2380,2375,2522
|
|
20241031,124200,4428071740,2375,2375,2375,2375,43
|
|
20241031,124100,4427969615,2375,2380,2380,2375,663
|
|
20241031,124000,4426392910,2380,2380,2380,2375,1169
|
|
20241031,123900,4423610725,2380,2380,2380,2375,453
|
|
20241031,123800,4422532595,2375,2380,2380,2375,1623
|
|
20241031,123700,4418669985,2380,2380,2380,2375,3370
|
|
20241031,123600,4410650305,2380,2380,2380,2375,2005
|
|
20241031,123500,4405878410,2380,2380,2380,2375,6
|
|
20241031,123400,4405864140,2375,2380,2380,2375,850
|
|
20241031,123300,4403845380,2375,2380,2380,2375,212
|
|
20241031,123200,4403340825,2380,2380,2380,2375,71
|
|
20241031,123100,4403172080,2380,2375,2380,2375,100
|
|
20241031,123000,4402934570,2375,2380,2380,2375,1052
|
|
20241031,122900,4400436065,2380,2380,2380,2375,512
|
|
20241031,122800,4399218505,2375,2380,2385,2375,2508
|
|
20241031,122700,4393249490,2385,2380,2385,2375,6029
|
|
20241031,122600,4378900490,2380,2380,2380,2380,5014
|
|
20241031,122500,4366967170,2380,2375,2380,2375,3051
|
|
20241031,122400,4359721025,2375,2375,2375,2375,847
|
|
20241031,122300,4357709400,2375,2370,2375,2370,222
|
|
20241031,122200,4357183215,2370,2370,2370,2365,4573
|
|
20241031,122100,4346352800,2370,2365,2370,2365,808
|
|
20241031,122000,4344441865,2365,2370,2370,2365,101
|
|
20241031,121900,4344202500,2370,2370,2370,2360,1213
|
|
20241031,121800,4341328220,2360,2365,2365,2360,683
|
|
20241031,121700,4339716330,2360,2365,2365,2360,2417
|
|
20241031,121600,4334011660,2365,2365,2365,2365,517
|
|
20241031,121500,4332788955,2370,2365,2370,2365,300
|
|
20241031,121400,4332078970,2365,2365,2365,2365,1279
|
|
20241031,121300,4329054135,2365,2370,2370,2365,6676
|
|
20241031,121200,4313257690,2370,2370,2370,2370,6388
|
|
20241031,121100,4298118130,2370,2365,2370,2365,352
|
|
20241031,121000,4297285395,2365,2360,2365,2360,1601
|
|
20241031,120900,4293500030,2360,2360,2360,2360,1001
|
|
20241031,120800,4291137670,2360,2355,2360,2355,592
|
|
20241031,120700,4289743500,2355,2365,2365,2355,737
|
|
20241031,120600,4288007695,2365,2365,2365,2365,47
|
|
20241031,120500,4287896540,2365,2365,2365,2360,5464
|
|
20241031,120400,4275001475,2360,2370,2370,2360,1252
|
|
20241031,120300,4272044505,2370,2370,2370,2360,5285
|
|
20241031,120200,4259550255,2370,2370,2370,2370,896
|
|
20241031,120100,4257426735,2370,2365,2370,2365,11147
|
|
20241031,120000,4231030395,2365,2360,2365,2360,1774
|
|
20241031,115900,4226843745,2360,2355,2360,2355,568
|
|
20241031,115800,4225505765,2360,2355,2360,2355,1389
|
|
20241031,115700,4222234055,2355,2365,2365,2355,3982
|
|
20241031,115600,4212852180,2365,2360,2365,2360,384
|
|
20241031,115500,4211945590,2365,2360,2365,2360,1153
|
|
20241031,115400,4209223965,2365,2365,2365,2360,2044
|
|
20241031,115300,4204399965,2365,2355,2365,2355,4605
|
|
20241031,115200,4193538830,2355,2355,2355,2350,2309
|
|
20241031,115100,4188106135,2355,2355,2355,2355,920
|
|
20241031,115000,4185939535,2355,2360,2360,2355,2742
|
|
20241031,114900,4179480925,2360,2355,2360,2355,2978
|
|
20241031,114800,4172467715,2355,2350,2355,2350,1116
|
|
20241031,114700,4169844220,2350,2350,2355,2350,1549
|
|
20241031,114600,4166203340,2355,2355,2360,2355,4624
|
|
20241031,114500,4155313815,2355,2360,2360,2355,5464
|
|
20241031,114400,4142423820,2360,2360,2365,2360,5125
|
|
20241031,114300,4130328725,2360,2350,2360,2350,1949
|
|
20241031,114200,4125736785,2355,2350,2355,2345,17836
|
|
20241031,114100,4083816660,2350,2345,2350,2345,12548
|
|
20241031,114000,4054382250,2345,2335,2345,2330,8656
|
|
20241031,113900,4034138440,2335,2340,2340,2330,23828
|
|
20241031,113800,3978471005,2345,2350,2355,2340,10460
|
|
20241031,113700,3953934470,2350,2345,2350,2340,6495
|
|
20241031,113600,3938710890,2350,2345,2355,2345,9171
|
|
20241031,113500,3917178615,2345,2350,2350,2345,9722
|
|
20241031,113400,3894376180,2350,2345,2355,2340,16438
|
|
20241031,113300,3855800870,2345,2365,2365,2340,42231
|
|
20241031,113200,3756512475,2360,2365,2370,2360,10822
|
|
20241031,113100,3730943065,2370,2365,2370,2365,255
|
|
20241031,113000,3730339965,2370,2370,2370,2365,226
|
|
20241031,112900,3729804645,2370,2370,2375,2365,4147
|
|
20241031,112800,3719983565,2370,2370,2375,2370,2684
|
|
20241031,112700,3713622460,2375,2370,2375,2370,8087
|
|
20241031,112600,3694450410,2370,2375,2375,2370,937
|
|
20241031,112500,3692229160,2370,2375,2380,2370,3979
|
|
20241031,112400,3682781150,2375,2380,2380,2375,368
|
|
20241031,112300,3681905495,2380,2380,2380,2375,2391
|
|
20241031,112200,3676226635,2380,2375,2380,2370,825
|
|
20241031,112100,3674267265,2375,2380,2380,2370,9054
|
|
20241031,112000,3652766750,2380,2380,2380,2380,511
|
|
20241031,111900,3651550570,2380,2380,2380,2380,4218
|
|
20241031,111800,3641511730,2385,2385,2385,2380,3929
|
|
20241031,111700,3632155815,2380,2375,2380,2375,4170
|
|
20241031,111600,3622232240,2380,2380,2380,2375,1448
|
|
20241031,111500,3618791075,2380,2380,2380,2375,662
|
|
20241031,111400,3617215555,2380,2380,2380,2375,275
|
|
20241031,111300,3616561555,2375,2375,2380,2375,891
|
|
20241031,111200,3614444945,2375,2375,2380,2375,1381
|
|
20241031,111100,3611164360,2380,2380,2380,2375,1281
|
|
20241031,111000,3608116585,2380,2380,2380,2380,1672
|
|
20241031,110900,3604137225,2380,2380,2385,2375,1127
|
|
20241031,110800,3601455010,2380,2380,2385,2380,762
|
|
20241031,110700,3599640230,2385,2385,2385,2370,3384
|
|
20241031,110600,3591595860,2385,2370,2385,2370,3647
|
|
20241031,110500,3582930300,2370,2370,2375,2370,4353
|
|
20241031,110400,3572606395,2370,2375,2375,2370,2289
|
|
20241031,110300,3567177505,2375,2375,2375,2370,2356
|
|
20241031,110200,3561583355,2375,2375,2375,2370,1007
|
|
20241031,110100,3559191930,2375,2375,2375,2370,6341
|
|
20241031,110000,3544160910,2375,2375,2375,2375,285
|
|
20241031,105900,3543484035,2375,2380,2380,2375,3460
|
|
20241031,105800,3535262860,2380,2375,2380,2375,8206
|
|
20241031,105700,3515762900,2375,2375,2375,2365,4051
|
|
20241031,105600,3506171300,2375,2365,2375,2365,18045
|
|
20241031,105500,3463444255,2370,2375,2380,2365,11219
|
|
20241031,105400,3436854330,2375,2375,2380,2375,2716
|
|
20241031,105300,3430403790,2375,2375,2375,2370,1850
|
|
20241031,105200,3426011880,2375,2385,2385,2370,16018
|
|
20241031,105100,3387985215,2385,2390,2390,2380,2016
|
|
20241031,105000,3383178195,2385,2390,2395,2385,1834
|
|
20241031,104900,3378799870,2395,2385,2395,2385,4257
|
|
20241031,104800,3368623760,2385,2380,2390,2375,13240
|
|
20241031,104700,3337082845,2375,2390,2390,2365,39827
|
|
20241031,104600,3242386595,2390,2380,2390,2380,29903
|
|
20241031,104500,3171117215,2385,2395,2395,2380,57811
|
|
20241031,104400,3033163655,2395,2390,2400,2390,8298
|
|
20241031,104300,3013292740,2390,2390,2395,2390,36128
|
|
20241031,104200,2926934830,2390,2405,2410,2390,37175
|
|
20241031,104100,2837762490,2410,2430,2430,2400,68847
|
|
20241031,104000,2671527215,2435,2435,2435,2430,5827
|
|
20241031,103900,2657362385,2430,2435,2445,2430,9166
|
|
20241031,103800,2635044340,2440,2445,2445,2435,7074
|
|
20241031,103700,2617782815,2440,2445,2445,2435,1815
|
|
20241031,103600,2613353465,2440,2440,2445,2435,1909
|
|
20241031,103500,2608698300,2435,2435,2440,2430,6345
|
|
20241031,103400,2593247915,2440,2435,2440,2435,3618
|
|
20241031,103300,2584436685,2440,2440,2440,2435,520
|
|
20241031,103200,2583169745,2435,2435,2445,2435,6222
|
|
20241031,103100,2568008495,2445,2460,2460,2435,16753
|
|
20241031,103000,2527058275,2460,2460,2465,2445,19317
|
|
20241031,102900,2479666080,2450,2450,2460,2445,21422
|
|
20241031,102800,2427119535,2450,2440,2450,2435,9640
|
|
20241031,102700,2403574160,2440,2440,2440,2435,269
|
|
20241031,102600,2402918850,2440,2435,2440,2430,1035
|
|
20241031,102500,2400398615,2430,2430,2430,2430,7272
|
|
20241031,102400,2382727655,2430,2430,2430,2425,3692
|
|
20241031,102300,2373774420,2425,2430,2430,2425,1901
|
|
20241031,102200,2369164150,2430,2430,2430,2425,1460
|
|
20241031,102100,2365619245,2430,2425,2430,2420,1740
|
|
20241031,102000,2361400720,2425,2425,2430,2425,3817
|
|
20241031,101900,2352143385,2430,2425,2430,2420,10676
|
|
20241031,101800,2326279185,2420,2415,2420,2415,6398
|
|
20241031,101700,2310808135,2410,2415,2415,2410,14168
|
|
20241031,101600,2276663165,2415,2430,2435,2415,33701
|
|
20241031,101500,2195071935,2435,2435,2435,2430,6794
|
|
20241031,101400,2178529010,2440,2440,2445,2435,10060
|
|
20241031,101300,2153989535,2445,2440,2445,2440,284
|
|
20241031,101200,2153296375,2445,2445,2445,2440,112
|
|
20241031,101100,2153022735,2445,2445,2445,2445,3196
|
|
20241031,101000,2145208515,2440,2440,2445,2440,164
|
|
20241031,100900,2144807645,2445,2445,2445,2440,1996
|
|
20241031,100800,2139937130,2445,2445,2445,2440,1814
|
|
20241031,100700,2135502770,2445,2440,2445,2440,6884
|
|
20241031,100600,2118705525,2440,2445,2445,2440,4724
|
|
20241031,100500,2107178420,2440,2440,2440,2440,4682
|
|
20241031,100400,2095754340,2440,2445,2445,2435,7902
|
|
20241031,100300,2076473475,2440,2445,2445,2440,1504
|
|
20241031,100200,2072803695,2440,2445,2445,2440,3606
|
|
20241031,100100,2063999545,2445,2445,2450,2440,758
|
|
20241031,100000,2062147890,2445,2440,2445,2440,5624
|
|
20241031,095900,2048415955,2445,2455,2455,2445,13588
|
|
20241031,095800,2015145980,2455,2455,2455,2450,608
|
|
20241031,095700,2013653785,2455,2445,2460,2445,9674
|
|
20241031,095600,1989933150,2450,2450,2450,2445,4740
|
|
20241031,095500,1978320615,2445,2445,2450,2440,4866
|
|
20241031,095400,1966423625,2445,2445,2445,2440,2820
|
|
20241031,095300,1959528745,2445,2440,2445,2435,3170
|
|
20241031,095200,1951793420,2440,2445,2445,2435,2104
|
|
20241031,095100,1946662785,2445,2445,2445,2435,10083
|
|
20241031,095000,1922090305,2445,2440,2445,2435,6254
|
|
20241031,094900,1906835905,2445,2440,2445,2440,2516
|
|
20241031,094800,1900692795,2445,2440,2450,2440,7584
|
|
20241031,094700,1882149075,2440,2440,2445,2435,10758
|
|
20241031,094600,1855899500,2440,2440,2440,2435,4806
|
|
20241031,094500,1844189175,2435,2430,2435,2430,1382
|
|
20241031,094400,1840828275,2430,2440,2440,2430,10351
|
|
20241031,094300,1815630735,2440,2435,2440,2430,8211
|
|
20241031,094200,1795632610,2435,2430,2435,2425,5919
|
|
20241031,094100,1781267095,2430,2430,2435,2420,10001
|
|
20241031,094000,1757003020,2425,2430,2430,2425,6014
|
|
20241031,093900,1742402630,2430,2425,2435,2425,15371
|
|
20241031,093800,1705093405,2425,2415,2425,2415,10816
|
|
20241031,093700,1678942370,2415,2420,2425,2410,17277
|
|
20241031,093600,1637194100,2425,2425,2435,2420,16001
|
|
20241031,093500,1598420360,2425,2425,2435,2425,7739
|
|
20241031,093400,1579630540,2425,2435,2440,2415,25898
|
|
20241031,093300,1516796460,2435,2445,2450,2435,19972
|
|
20241031,093200,1468085710,2445,2460,2460,2445,19372
|
|
20241031,093100,1420673930,2455,2450,2460,2450,2273
|
|
20241031,093000,1415101610,2460,2455,2460,2455,12992
|
|
20241031,092900,1383202190,2455,2465,2465,2455,13532
|
|
20241031,092800,1349893775,2460,2460,2465,2460,8580
|
|
20241031,092700,1328754460,2460,2460,2465,2460,3106
|
|
20241031,092600,1321113635,2465,2455,2465,2455,11100
|
|
20241031,092500,1293805120,2455,2455,2460,2450,16576
|
|
20241031,092400,1253147370,2450,2450,2455,2445,9399
|
|
20241031,092300,1230140100,2455,2475,2480,2445,114654
|
|
20241031,092200,948418020,2475,2480,2480,2475,16878
|
|
20241031,092100,906638680,2485,2480,2485,2475,20193
|
|
20241031,092000,856561690,2485,2495,2500,2485,12829
|
|
20241031,091900,824659105,2495,2495,2500,2495,2660
|
|
20241031,091800,818019350,2495,2500,2500,2495,1185
|
|
20241031,091700,815061250,2500,2505,2505,2495,3566
|
|
20241031,091600,806150240,2500,2500,2500,2500,2302
|
|
20241031,091500,800395240,2500,2500,2505,2495,7059
|
|
20241031,091400,782739035,2500,2500,2500,2490,7424
|
|
20241031,091300,764232085,2500,2490,2500,2490,2247
|
|
20241031,091200,758636835,2490,2495,2500,2490,3337
|
|
20241031,091100,750315755,2500,2485,2500,2480,15361
|
|
20241031,091000,712032640,2485,2490,2490,2485,35016
|
|
20241031,090900,624995700,2490,2495,2500,2490,11060
|
|
20241031,090800,597434030,2490,2490,2500,2490,9689
|
|
20241031,090700,573278530,2495,2490,2495,2490,3621
|
|
20241031,090600,564261855,2490,2490,2495,2485,12830
|
|
20241031,090500,532352100,2490,2475,2490,2475,33386
|
|
20241031,090400,449517200,2475,2480,2490,2475,21827
|
|
20241031,090300,395465270,2480,2505,2505,2480,38684
|
|
20241031,090200,299125985,2500,2515,2515,2500,40450
|
|
20241031,090100,197683320,2515,2525,2525,2510,30533
|
|
20241031,090000,120874535,2525,2520,2530,2515,47942
|