753 lines
37 KiB
CSV
753 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,213000,5808102960,2320,2320,2320,2320,73673
|
|
20241031,212900,5808102960,2320,2320,2320,2320,0
|
|
20241031,212800,5808102960,2320,2320,2320,2320,0
|
|
20241031,212700,5808102960,2320,2320,2320,2320,0
|
|
20241031,212600,5808102960,2320,2320,2320,2320,0
|
|
20241031,212500,5808102960,2320,2320,2320,2320,0
|
|
20241031,212400,5808102960,2320,2320,2320,2320,0
|
|
20241031,212300,5808102960,2320,2320,2320,2320,0
|
|
20241031,212200,5808102960,2320,2320,2320,2320,0
|
|
20241031,212100,5808102960,2320,2320,2320,2320,0
|
|
20241031,212000,5808102960,2320,2320,2320,2320,0
|
|
20241031,211900,5808102960,2320,2320,2320,2320,0
|
|
20241031,211800,5808102960,2320,2320,2320,2320,0
|
|
20241031,211700,5808102960,2320,2320,2320,2320,0
|
|
20241031,211600,5808102960,2320,2320,2320,2320,0
|
|
20241031,211500,5808102960,2320,2320,2320,2320,0
|
|
20241031,211400,5808102960,2320,2320,2320,2320,0
|
|
20241031,211300,5808102960,2320,2320,2320,2320,0
|
|
20241031,211200,5808102960,2320,2320,2320,2320,0
|
|
20241031,211100,5808102960,2320,2320,2320,2320,0
|
|
20241031,211000,5808102960,2320,2320,2320,2320,0
|
|
20241031,210900,5808102960,2320,2320,2320,2320,0
|
|
20241031,210800,5808102960,2320,2320,2320,2320,0
|
|
20241031,210700,5808102960,2320,2320,2320,2320,0
|
|
20241031,210600,5808102960,2320,2320,2320,2320,0
|
|
20241031,210500,5808102960,2320,2320,2320,2320,0
|
|
20241031,210400,5808102960,2320,2320,2320,2320,0
|
|
20241031,210300,5808102960,2320,2320,2320,2320,0
|
|
20241031,210200,5808102960,2320,2320,2320,2320,0
|
|
20241031,210100,5808102960,2320,2320,2320,2320,0
|
|
20241031,210000,5808102960,2320,2320,2320,2320,73673
|
|
20241031,205900,5808102960,2320,2320,2320,2320,0
|
|
20241031,205800,5808102960,2320,2320,2320,2320,0
|
|
20241031,205700,5808102960,2320,2320,2320,2320,0
|
|
20241031,205600,5808102960,2320,2320,2320,2320,0
|
|
20241031,205500,5808102960,2320,2320,2320,2320,0
|
|
20241031,205400,5808102960,2320,2320,2320,2320,0
|
|
20241031,205300,5808102960,2320,2320,2320,2320,0
|
|
20241031,205200,5808102960,2320,2320,2320,2320,0
|
|
20241031,205100,5808102960,2320,2320,2320,2320,0
|
|
20241031,205000,5808102960,2320,2320,2320,2320,0
|
|
20241031,204900,5808102960,2320,2320,2320,2320,0
|
|
20241031,204800,5808102960,2320,2320,2320,2320,0
|
|
20241031,204700,5808102960,2320,2320,2320,2320,0
|
|
20241031,204600,5808102960,2320,2320,2320,2320,0
|
|
20241031,204500,5808102960,2320,2320,2320,2320,0
|
|
20241031,204400,5808102960,2320,2320,2320,2320,0
|
|
20241031,204300,5808102960,2320,2320,2320,2320,0
|
|
20241031,204200,5808102960,2320,2320,2320,2320,0
|
|
20241031,204100,5808102960,2320,2320,2320,2320,0
|
|
20241031,204000,5808102960,2320,2320,2320,2320,0
|
|
20241031,203900,5808102960,2320,2320,2320,2320,0
|
|
20241031,203800,5808102960,2320,2320,2320,2320,0
|
|
20241031,203700,5808102960,2320,2320,2320,2320,0
|
|
20241031,203600,5808102960,2320,2320,2320,2320,0
|
|
20241031,203500,5808102960,2320,2320,2320,2320,0
|
|
20241031,203400,5808102960,2320,2320,2320,2320,0
|
|
20241031,203300,5808102960,2320,2320,2320,2320,0
|
|
20241031,203200,5808102960,2320,2320,2320,2320,0
|
|
20241031,203100,5808102960,2320,2320,2320,2320,0
|
|
20241031,203000,5808102960,2320,2320,2320,2320,73673
|
|
20241031,202900,5808102960,2320,2320,2320,2320,0
|
|
20241031,202800,5808102960,2320,2320,2320,2320,0
|
|
20241031,202700,5808102960,2320,2320,2320,2320,0
|
|
20241031,202600,5808102960,2320,2320,2320,2320,0
|
|
20241031,202500,5808102960,2320,2320,2320,2320,0
|
|
20241031,202400,5808102960,2320,2320,2320,2320,0
|
|
20241031,202300,5808102960,2320,2320,2320,2320,0
|
|
20241031,202200,5808102960,2320,2320,2320,2320,0
|
|
20241031,202100,5808102960,2320,2320,2320,2320,0
|
|
20241031,202000,5808102960,2320,2320,2320,2320,0
|
|
20241031,201900,5808102960,2320,2320,2320,2320,0
|
|
20241031,201800,5808102960,2320,2320,2320,2320,0
|
|
20241031,201700,5808102960,2320,2320,2320,2320,0
|
|
20241031,201600,5808102960,2320,2320,2320,2320,0
|
|
20241031,201500,5808102960,2320,2320,2320,2320,0
|
|
20241031,201400,5808102960,2320,2320,2320,2320,0
|
|
20241031,201300,5808102960,2320,2320,2320,2320,0
|
|
20241031,201200,5808102960,2320,2320,2320,2320,0
|
|
20241031,201100,5808102960,2320,2320,2320,2320,0
|
|
20241031,201000,5808102960,2320,2320,2320,2320,0
|
|
20241031,200900,5808102960,2320,2320,2320,2320,0
|
|
20241031,200800,5808102960,2320,2320,2320,2320,0
|
|
20241031,200700,5808102960,2320,2320,2320,2320,0
|
|
20241031,200600,5808102960,2320,2320,2320,2320,0
|
|
20241031,200500,5808102960,2320,2320,2320,2320,0
|
|
20241031,200400,5808102960,2320,2320,2320,2320,0
|
|
20241031,200300,5808102960,2320,2320,2320,2320,0
|
|
20241031,200200,5808102960,2320,2320,2320,2320,0
|
|
20241031,200100,5808102960,2320,2320,2320,2320,0
|
|
20241031,200000,5808102960,2320,2320,2320,2320,73673
|
|
20241031,195900,5808102960,2320,2320,2320,2320,0
|
|
20241031,195800,5808102960,2320,2320,2320,2320,0
|
|
20241031,195700,5808102960,2320,2320,2320,2320,0
|
|
20241031,195600,5808102960,2320,2320,2320,2320,0
|
|
20241031,195500,5808102960,2320,2320,2320,2320,0
|
|
20241031,195400,5808102960,2320,2320,2320,2320,0
|
|
20241031,195300,5808102960,2320,2320,2320,2320,0
|
|
20241031,195200,5808102960,2320,2320,2320,2320,0
|
|
20241031,195100,5808102960,2320,2320,2320,2320,0
|
|
20241031,195000,5808102960,2320,2320,2320,2320,0
|
|
20241031,194900,5808102960,2320,2320,2320,2320,0
|
|
20241031,194800,5808102960,2320,2320,2320,2320,0
|
|
20241031,194700,5808102960,2320,2320,2320,2320,0
|
|
20241031,194600,5808102960,2320,2320,2320,2320,0
|
|
20241031,194500,5808102960,2320,2320,2320,2320,0
|
|
20241031,194400,5808102960,2320,2320,2320,2320,0
|
|
20241031,194300,5808102960,2320,2320,2320,2320,0
|
|
20241031,194200,5808102960,2320,2320,2320,2320,0
|
|
20241031,194100,5808102960,2320,2320,2320,2320,0
|
|
20241031,194000,5808102960,2320,2320,2320,2320,0
|
|
20241031,193900,5808102960,2320,2320,2320,2320,0
|
|
20241031,193800,5808102960,2320,2320,2320,2320,0
|
|
20241031,193700,5808102960,2320,2320,2320,2320,0
|
|
20241031,193600,5808102960,2320,2320,2320,2320,0
|
|
20241031,193500,5808102960,2320,2320,2320,2320,0
|
|
20241031,193400,5808102960,2320,2320,2320,2320,0
|
|
20241031,193300,5808102960,2320,2320,2320,2320,0
|
|
20241031,193200,5808102960,2320,2320,2320,2320,0
|
|
20241031,193100,5808102960,2320,2320,2320,2320,0
|
|
20241031,193000,5808102960,2320,2320,2320,2320,73673
|
|
20241031,192900,5808102960,2320,2320,2320,2320,0
|
|
20241031,192800,5808102960,2320,2320,2320,2320,0
|
|
20241031,192700,5808102960,2320,2320,2320,2320,0
|
|
20241031,192600,5808102960,2320,2320,2320,2320,0
|
|
20241031,192500,5808102960,2320,2320,2320,2320,0
|
|
20241031,192400,5808102960,2320,2320,2320,2320,0
|
|
20241031,192300,5808102960,2320,2320,2320,2320,0
|
|
20241031,192200,5808102960,2320,2320,2320,2320,0
|
|
20241031,192100,5808102960,2320,2320,2320,2320,0
|
|
20241031,192000,5808102960,2320,2320,2320,2320,0
|
|
20241031,191900,5808102960,2320,2320,2320,2320,0
|
|
20241031,191800,5808102960,2320,2320,2320,2320,0
|
|
20241031,191700,5808102960,2320,2320,2320,2320,0
|
|
20241031,191600,5808102960,2320,2320,2320,2320,0
|
|
20241031,191500,5808102960,2320,2320,2320,2320,0
|
|
20241031,191400,5808102960,2320,2320,2320,2320,0
|
|
20241031,191300,5808102960,2320,2320,2320,2320,0
|
|
20241031,191200,5808102960,2320,2320,2320,2320,0
|
|
20241031,191100,5808102960,2320,2320,2320,2320,0
|
|
20241031,191000,5808102960,2320,2320,2320,2320,0
|
|
20241031,190900,5808102960,2320,2320,2320,2320,0
|
|
20241031,190800,5808102960,2320,2320,2320,2320,0
|
|
20241031,190700,5808102960,2320,2320,2320,2320,0
|
|
20241031,190600,5808102960,2320,2320,2320,2320,0
|
|
20241031,190500,5808102960,2320,2320,2320,2320,0
|
|
20241031,190400,5808102960,2320,2320,2320,2320,0
|
|
20241031,190300,5808102960,2320,2320,2320,2320,0
|
|
20241031,190200,5808102960,2320,2320,2320,2320,0
|
|
20241031,190100,5808102960,2320,2320,2320,2320,0
|
|
20241031,190000,5808102960,2320,2320,2320,2320,73673
|
|
20241031,185900,5808102960,2320,2320,2320,2320,0
|
|
20241031,185800,5808102960,2320,2320,2320,2320,0
|
|
20241031,185700,5808102960,2320,2320,2320,2320,0
|
|
20241031,185600,5808102960,2320,2320,2320,2320,0
|
|
20241031,185500,5808102960,2320,2320,2320,2320,0
|
|
20241031,185400,5808102960,2320,2320,2320,2320,0
|
|
20241031,185300,5808102960,2320,2320,2320,2320,0
|
|
20241031,185200,5808102960,2320,2320,2320,2320,0
|
|
20241031,185100,5808102960,2320,2320,2320,2320,0
|
|
20241031,185000,5808102960,2320,2320,2320,2320,0
|
|
20241031,184900,5808102960,2320,2320,2320,2320,0
|
|
20241031,184800,5808102960,2320,2320,2320,2320,0
|
|
20241031,184700,5808102960,2320,2320,2320,2320,0
|
|
20241031,184600,5808102960,2320,2320,2320,2320,0
|
|
20241031,184500,5808102960,2320,2320,2320,2320,0
|
|
20241031,184400,5808102960,2320,2320,2320,2320,0
|
|
20241031,184300,5808102960,2320,2320,2320,2320,0
|
|
20241031,184200,5808102960,2320,2320,2320,2320,0
|
|
20241031,184100,5808102960,2320,2320,2320,2320,0
|
|
20241031,184000,5808102960,2320,2320,2320,2320,0
|
|
20241031,183900,5808102960,2320,2320,2320,2320,0
|
|
20241031,183800,5808102960,2320,2320,2320,2320,0
|
|
20241031,183700,5808102960,2320,2320,2320,2320,0
|
|
20241031,183600,5808102960,2320,2320,2320,2320,0
|
|
20241031,183500,5808102960,2320,2320,2320,2320,0
|
|
20241031,183400,5808102960,2320,2320,2320,2320,0
|
|
20241031,183300,5808102960,2320,2320,2320,2320,0
|
|
20241031,183200,5808102960,2320,2320,2320,2320,0
|
|
20241031,183100,5808102960,2320,2320,2320,2320,0
|
|
20241031,183000,5808102960,2320,2320,2320,2320,73673
|
|
20241031,182900,5808102960,2320,2320,2320,2320,0
|
|
20241031,182800,5808102960,2320,2320,2320,2320,0
|
|
20241031,182700,5808102960,2320,2320,2320,2320,0
|
|
20241031,182600,5808102960,2320,2320,2320,2320,0
|
|
20241031,182500,5808102960,2320,2320,2320,2320,0
|
|
20241031,182400,5808102960,2320,2320,2320,2320,0
|
|
20241031,182300,5808102960,2320,2320,2320,2320,0
|
|
20241031,182200,5808102960,2320,2320,2320,2320,0
|
|
20241031,182100,5808102960,2320,2320,2320,2320,0
|
|
20241031,182000,5808102960,2320,2320,2320,2320,0
|
|
20241031,181900,5808102960,2320,2320,2320,2320,0
|
|
20241031,181800,5808102960,2320,2320,2320,2320,0
|
|
20241031,181700,5808102960,2320,2320,2320,2320,0
|
|
20241031,181600,5808102960,2320,2320,2320,2320,0
|
|
20241031,181500,5808102960,2320,2320,2320,2320,0
|
|
20241031,181400,5808102960,2320,2320,2320,2320,0
|
|
20241031,181300,5808102960,2320,2320,2320,2320,0
|
|
20241031,181200,5808102960,2320,2320,2320,2320,0
|
|
20241031,181100,5808102960,2320,2320,2320,2320,0
|
|
20241031,181000,5808102960,2320,2320,2320,2320,0
|
|
20241031,180900,5808102960,2320,2320,2320,2320,0
|
|
20241031,180800,5808102960,2320,2320,2320,2320,0
|
|
20241031,180700,5808102960,2320,2320,2320,2320,0
|
|
20241031,180600,5808102960,2320,2320,2320,2320,0
|
|
20241031,180500,5808102960,2320,2320,2320,2320,0
|
|
20241031,180400,5808102960,2320,2320,2320,2320,0
|
|
20241031,180300,5808102960,2320,2320,2320,2320,0
|
|
20241031,180200,5808102960,2320,2320,2320,2320,0
|
|
20241031,180100,5808102960,2320,2320,2320,2320,0
|
|
20241031,180000,5808102960,2320,2320,2320,2320,73673
|
|
20241031,175900,5808102960,2320,2320,2320,2320,0
|
|
20241031,175800,5808102960,2320,2320,2320,2320,0
|
|
20241031,175700,5808102960,2320,2320,2320,2320,0
|
|
20241031,175600,5808102960,2320,2320,2320,2320,0
|
|
20241031,175500,5808102960,2320,2320,2320,2320,0
|
|
20241031,175400,5808102960,2320,2320,2320,2320,0
|
|
20241031,175300,5808102960,2320,2320,2320,2320,0
|
|
20241031,175200,5808102960,2320,2320,2320,2320,0
|
|
20241031,175100,5808102960,2320,2320,2320,2320,0
|
|
20241031,175000,5808102960,2320,2320,2320,2320,0
|
|
20241031,174900,5808102960,2320,2320,2320,2320,0
|
|
20241031,174800,5808102960,2320,2320,2320,2320,0
|
|
20241031,174700,5808102960,2320,2320,2320,2320,0
|
|
20241031,174600,5808102960,2320,2320,2320,2320,0
|
|
20241031,174500,5808102960,2320,2320,2320,2320,0
|
|
20241031,174400,5808102960,2320,2320,2320,2320,0
|
|
20241031,174300,5808102960,2320,2320,2320,2320,0
|
|
20241031,174200,5808102960,2320,2320,2320,2320,0
|
|
20241031,174100,5808102960,2320,2320,2320,2320,0
|
|
20241031,174000,5808102960,2320,2320,2320,2320,0
|
|
20241031,173900,5808102960,2320,2320,2320,2320,0
|
|
20241031,173800,5808102960,2320,2320,2320,2320,0
|
|
20241031,173700,5808102960,2320,2320,2320,2320,0
|
|
20241031,173600,5808102960,2320,2320,2320,2320,0
|
|
20241031,173500,5808102960,2320,2320,2320,2320,0
|
|
20241031,173400,5808102960,2320,2320,2320,2320,0
|
|
20241031,173300,5808102960,2320,2320,2320,2320,0
|
|
20241031,173200,5808102960,2320,2320,2320,2320,0
|
|
20241031,173100,5808102960,2320,2320,2320,2320,0
|
|
20241031,173000,5808102960,2320,2320,2320,2320,73673
|
|
20241031,172900,5808102960,2320,2320,2320,2320,0
|
|
20241031,172800,5808102960,2320,2320,2320,2320,0
|
|
20241031,172700,5808102960,2320,2320,2320,2320,0
|
|
20241031,172600,5808102960,2320,2320,2320,2320,0
|
|
20241031,172500,5808102960,2320,2320,2320,2320,0
|
|
20241031,172400,5808102960,2320,2320,2320,2320,0
|
|
20241031,172300,5808102960,2320,2320,2320,2320,0
|
|
20241031,172200,5808102960,2320,2320,2320,2320,0
|
|
20241031,172100,5808102960,2320,2320,2320,2320,0
|
|
20241031,172000,5808102960,2320,2320,2320,2320,0
|
|
20241031,171900,5808102960,2320,2320,2320,2320,0
|
|
20241031,171800,5808102960,2320,2320,2320,2320,0
|
|
20241031,171700,5808102960,2320,2320,2320,2320,0
|
|
20241031,171600,5808102960,2320,2320,2320,2320,0
|
|
20241031,171500,5808102960,2320,2320,2320,2320,0
|
|
20241031,171400,5808102960,2320,2320,2320,2320,0
|
|
20241031,171300,5808102960,2320,2320,2320,2320,0
|
|
20241031,171200,5808102960,2320,2320,2320,2320,0
|
|
20241031,171100,5808102960,2320,2320,2320,2320,0
|
|
20241031,171000,5808102960,2320,2320,2320,2320,0
|
|
20241031,170900,5808102960,2320,2320,2320,2320,0
|
|
20241031,170800,5808102960,2320,2320,2320,2320,0
|
|
20241031,170700,5808102960,2320,2320,2320,2320,0
|
|
20241031,170600,5808102960,2320,2320,2320,2320,0
|
|
20241031,170500,5808102960,2320,2320,2320,2320,0
|
|
20241031,170400,5808102960,2320,2320,2320,2320,0
|
|
20241031,170300,5808102960,2320,2320,2320,2320,0
|
|
20241031,170200,5808102960,2320,2320,2320,2320,0
|
|
20241031,170100,5808102960,2320,2320,2320,2320,0
|
|
20241031,170000,5808102960,2320,2320,2320,2320,73673
|
|
20241031,165900,5808102960,2320,2320,2320,2320,0
|
|
20241031,165800,5808102960,2320,2320,2320,2320,0
|
|
20241031,165700,5808102960,2320,2320,2320,2320,0
|
|
20241031,165600,5808102960,2320,2320,2320,2320,0
|
|
20241031,165500,5808102960,2320,2320,2320,2320,0
|
|
20241031,165400,5808102960,2320,2320,2320,2320,0
|
|
20241031,165300,5808102960,2320,2320,2320,2320,0
|
|
20241031,165200,5808102960,2320,2320,2320,2320,0
|
|
20241031,165100,5808102960,2320,2320,2320,2320,0
|
|
20241031,165000,5808102960,2320,2320,2320,2320,0
|
|
20241031,164900,5808102960,2320,2320,2320,2320,0
|
|
20241031,164800,5808102960,2320,2320,2320,2320,0
|
|
20241031,164700,5808102960,2320,2320,2320,2320,0
|
|
20241031,164600,5808102960,2320,2320,2320,2320,0
|
|
20241031,164500,5808102960,2320,2320,2320,2320,0
|
|
20241031,164400,5808102960,2320,2320,2320,2320,0
|
|
20241031,164300,5808102960,2320,2320,2320,2320,0
|
|
20241031,164200,5808102960,2320,2320,2320,2320,0
|
|
20241031,164100,5808102960,2320,2320,2320,2320,0
|
|
20241031,164000,5808102960,2320,2320,2320,2320,0
|
|
20241031,163900,5808102960,2320,2320,2320,2320,0
|
|
20241031,163800,5808102960,2320,2320,2320,2320,0
|
|
20241031,163700,5808102960,2320,2320,2320,2320,0
|
|
20241031,163600,5808102960,2320,2320,2320,2320,0
|
|
20241031,163500,5808102960,2320,2320,2320,2320,0
|
|
20241031,163400,5808102960,2320,2320,2320,2320,0
|
|
20241031,163300,5808102960,2320,2320,2320,2320,0
|
|
20241031,163200,5808102960,2320,2320,2320,2320,0
|
|
20241031,163100,5808102960,2320,2320,2320,2320,0
|
|
20241031,163000,5808102960,2320,2320,2320,2320,73673
|
|
20241031,162900,5808102960,2320,2320,2320,2320,0
|
|
20241031,162800,5808102960,2320,2320,2320,2320,0
|
|
20241031,162700,5808102960,2320,2320,2320,2320,0
|
|
20241031,162600,5808102960,2320,2320,2320,2320,0
|
|
20241031,162500,5808102960,2320,2320,2320,2320,0
|
|
20241031,162400,5808102960,2320,2320,2320,2320,0
|
|
20241031,162300,5808102960,2320,2320,2320,2320,0
|
|
20241031,162200,5808102960,2320,2320,2320,2320,0
|
|
20241031,162100,5808102960,2320,2320,2320,2320,0
|
|
20241031,162000,5808102960,2320,2320,2320,2320,0
|
|
20241031,161900,5808102960,2320,2320,2320,2320,0
|
|
20241031,161800,5808102960,2320,2320,2320,2320,0
|
|
20241031,161700,5808102960,2320,2320,2320,2320,0
|
|
20241031,161600,5808102960,2320,2320,2320,2320,0
|
|
20241031,161500,5808102960,2320,2320,2320,2320,0
|
|
20241031,161400,5808102960,2320,2320,2320,2320,0
|
|
20241031,161300,5808102960,2320,2320,2320,2320,0
|
|
20241031,161200,5808102960,2320,2320,2320,2320,0
|
|
20241031,161100,5808102960,2320,2320,2320,2320,0
|
|
20241031,161000,5808102960,2320,2320,2320,2320,0
|
|
20241031,160900,5808102960,2320,2320,2320,2320,0
|
|
20241031,160800,5808102960,2320,2320,2320,2320,0
|
|
20241031,160700,5808102960,2320,2320,2320,2320,0
|
|
20241031,160600,5808102960,2320,2320,2320,2320,0
|
|
20241031,160500,5808102960,2320,2320,2320,2320,0
|
|
20241031,160400,5808102960,2320,2320,2320,2320,0
|
|
20241031,160300,5808102960,2320,2320,2320,2320,0
|
|
20241031,160200,5808102960,2320,2320,2320,2320,0
|
|
20241031,160100,5808102960,2320,2320,2320,2320,0
|
|
20241031,160000,5808102960,2320,2320,2320,2320,73673
|
|
20241031,155900,5808102960,2320,2320,2320,2320,0
|
|
20241031,155800,5808102960,2320,2320,2320,2320,0
|
|
20241031,155700,5808102960,2320,2320,2320,2320,0
|
|
20241031,155600,5808102960,2320,2320,2320,2320,0
|
|
20241031,155500,5808102960,2320,2320,2320,2320,0
|
|
20241031,155400,5808102960,2320,2320,2320,2320,0
|
|
20241031,155300,5808102960,2320,2320,2320,2320,0
|
|
20241031,155200,5808102960,2320,2320,2320,2320,0
|
|
20241031,155100,5808102960,2320,2320,2320,2320,0
|
|
20241031,155000,5808102960,2320,2320,2320,2320,0
|
|
20241031,154900,5808102960,2320,2320,2320,2320,0
|
|
20241031,154800,5808102960,2320,2320,2320,2320,0
|
|
20241031,154700,5808102960,2320,2320,2320,2320,0
|
|
20241031,154600,5808102960,2320,2320,2320,2320,0
|
|
20241031,154500,5808102960,2320,2320,2320,2320,0
|
|
20241031,154400,5808102960,2320,2320,2320,2320,0
|
|
20241031,154300,5808102960,2320,2320,2320,2320,0
|
|
20241031,154200,5808102960,2320,2320,2320,2320,0
|
|
20241031,154100,5808102960,2320,2320,2320,2320,0
|
|
20241031,154000,5808102960,2320,2320,2320,2320,0
|
|
20241031,153900,5808102960,2320,2320,2320,2320,0
|
|
20241031,153800,5808102960,2320,2320,2320,2320,0
|
|
20241031,153700,5808102960,2320,2320,2320,2320,0
|
|
20241031,153600,5808102960,2320,2320,2320,2320,0
|
|
20241031,153500,5808102960,2320,2320,2320,2320,0
|
|
20241031,153400,5808102960,2320,2320,2320,2320,0
|
|
20241031,153300,5808102960,2320,2320,2320,2320,0
|
|
20241031,153200,5808102960,2320,2320,2320,2320,0
|
|
20241031,153100,5808102960,2320,2320,2320,2320,0
|
|
20241031,153000,5808102960,2320,2320,2320,2320,147346
|
|
20241031,152900,5637181600,2320,2320,2320,2320,0
|
|
20241031,152800,5637181600,2320,2320,2320,2320,0
|
|
20241031,152700,5637181600,2320,2320,2320,2320,0
|
|
20241031,152600,5637181600,2320,2320,2320,2320,0
|
|
20241031,152500,5637181600,2320,2320,2320,2320,0
|
|
20241031,152400,5637181600,2320,2320,2320,2320,0
|
|
20241031,152300,5637181600,2320,2320,2320,2320,0
|
|
20241031,152200,5637181600,2320,2320,2320,2320,0
|
|
20241031,152100,5637181600,2320,2320,2320,2320,0
|
|
20241031,152000,5637181600,2320,2320,2320,2320,0
|
|
20241031,151900,5637181600,2320,2320,2330,2315,20319
|
|
20241031,151800,5589980825,2315,2320,2325,2315,14450
|
|
20241031,151700,5556486330,2320,2325,2330,2315,14351
|
|
20241031,151600,5523144885,2325,2315,2330,2315,9386
|
|
20241031,151500,5501335060,2315,2340,2340,2315,18154
|
|
20241031,151400,5459196750,2340,2310,2340,2300,45024
|
|
20241031,151300,5354455935,2310,2290,2310,2290,15823
|
|
20241031,151200,5318075865,2290,2295,2295,2275,10893
|
|
20241031,151100,5293203690,2295,2300,2300,2290,13334
|
|
20241031,151000,5262620750,2300,2295,2300,2295,6694
|
|
20241031,150900,5247228040,2295,2295,2300,2295,5968
|
|
20241031,150800,5233528500,2295,2290,2300,2280,6087
|
|
20241031,150700,5219585815,2295,2305,2305,2295,21768
|
|
20241031,150600,5169522345,2305,2280,2305,2280,12844
|
|
20241031,150500,5140030640,2280,2270,2280,2270,8608
|
|
20241031,150400,5120451380,2265,2270,2270,2265,4805
|
|
20241031,150300,5109553390,2265,2270,2270,2265,2170
|
|
20241031,150200,5104632990,2270,2270,2270,2265,1780
|
|
20241031,150100,5100598700,2265,2265,2265,2265,4036
|
|
20241031,150000,5091457160,2265,2265,2265,2260,1650
|
|
20241031,145900,5087720795,2265,2260,2265,2260,2915
|
|
20241031,145800,5081132880,2255,2260,2260,2250,208
|
|
20241031,145700,5080663285,2250,2255,2260,2250,5012
|
|
20241031,145600,5069349620,2255,2250,2255,2250,2070
|
|
20241031,145500,5064684095,2255,2255,2255,2250,126
|
|
20241031,145400,5064400060,2250,2255,2255,2245,614
|
|
20241031,145300,5063017810,2255,2250,2255,2250,982
|
|
20241031,145200,5060803995,2240,2245,2245,2240,3300
|
|
20241031,145100,5053396910,2245,2250,2250,2245,968
|
|
20241031,145000,5051219345,2255,2250,2255,2250,756
|
|
20241031,144900,5049518255,2250,2255,2255,2250,623
|
|
20241031,144800,5048113655,2255,2255,2255,2250,1482
|
|
20241031,144700,5044778975,2255,2245,2255,2240,2228
|
|
20241031,144600,5039768555,2245,2245,2245,2245,460
|
|
20241031,144500,5038735855,2250,2250,2255,2245,1257
|
|
20241031,144400,5035910005,2245,2240,2245,2235,2010
|
|
20241031,144300,5031406130,2240,2235,2240,2230,4740
|
|
20241031,144200,5020822040,2230,2240,2240,2230,1756
|
|
20241031,144100,5016900555,2235,2240,2240,2235,1007
|
|
20241031,144000,5014649725,2235,2240,2240,2230,1127
|
|
20241031,143900,5012132315,2240,2235,2240,2235,1464
|
|
20241031,143800,5008860210,2240,2230,2240,2230,1705
|
|
20241031,143700,5005051790,2230,2240,2240,2230,6340
|
|
20241031,143600,4990902530,2240,2240,2240,2240,290
|
|
20241031,143500,4990252930,2240,2250,2250,2235,10019
|
|
20241031,143400,4967851280,2245,2255,2255,2240,46
|
|
20241031,143300,4967747770,2250,2265,2265,2240,8231
|
|
20241031,143200,4949295840,2270,2265,2270,2245,2611
|
|
20241031,143100,4943377620,2265,2250,2265,2240,3332
|
|
20241031,143000,4935894225,2250,2245,2250,2245,1039
|
|
20241031,142900,4933556865,2245,2250,2250,2245,3463
|
|
20241031,142800,4925777375,2250,2250,2250,2250,192
|
|
20241031,142700,4925345375,2250,2255,2255,2250,11
|
|
20241031,142600,4925320575,2260,2260,2260,2260,1
|
|
20241031,142500,4925318315,2245,2250,2250,2245,1480
|
|
20241031,142400,4921995065,2260,2260,2260,2260,11
|
|
20241031,142300,4921970205,2265,2250,2265,2245,2811
|
|
20241031,142200,4915645170,2250,2250,2255,2250,550
|
|
20241031,142100,4914407590,2255,2255,2255,2255,825
|
|
20241031,142000,4912547215,2255,2255,2255,2255,7
|
|
20241031,141900,4912531430,2255,2250,2255,2250,1014
|
|
20241031,141800,4910249860,2255,2255,2255,2255,10
|
|
20241031,141700,4910227310,2255,2250,2255,2250,506
|
|
20241031,141600,4909088530,2250,2245,2250,2240,4311
|
|
20241031,141500,4899417485,2245,2260,2260,2245,6294
|
|
20241031,141400,4885241575,2260,2260,2260,2260,479
|
|
20241031,141300,4884159035,2260,2265,2265,2260,687
|
|
20241031,141200,4882605480,2265,2255,2265,2255,372
|
|
20241031,141100,4881763415,2255,2255,2255,2255,600
|
|
20241031,141000,4880410415,2255,2255,2255,2255,425
|
|
20241031,140900,4879452040,2245,2245,2245,2245,4501
|
|
20241031,140800,4869347295,2245,2260,2260,2245,9275
|
|
20241031,140700,4848474465,2270,2265,2270,2265,4173
|
|
20241031,140600,4839021705,2265,2265,2265,2265,16
|
|
20241031,140500,4838985465,2265,2265,2265,2265,11
|
|
20241031,140400,4838960550,2265,2255,2265,2255,232
|
|
20241031,140300,4838437170,2265,2265,2265,2265,101
|
|
20241031,140200,4838208405,2260,2255,2260,2255,4550
|
|
20241031,140100,4827927675,2260,2260,2260,2260,12
|
|
20241031,140000,4827900555,2260,2255,2260,2250,643
|
|
20241031,135900,4826453230,2255,2255,2260,2255,2057
|
|
20241031,135800,4821814660,2250,2255,2255,2250,1012
|
|
20241031,135700,4819536760,2250,2250,2250,2250,0
|
|
20241031,135600,4819536760,2250,2260,2260,2250,5020
|
|
20241031,135500,4808230540,2270,2270,2270,2265,1047
|
|
20241031,135400,4805857555,2270,2260,2270,2260,281
|
|
20241031,135300,4805221190,2255,2255,2255,2255,10
|
|
20241031,135200,4805198640,2260,2260,2260,2260,0
|
|
20241031,135100,4805198640,2260,2255,2260,2255,73
|
|
20241031,135000,4805034015,2260,2250,2260,2250,148
|
|
20241031,134900,4804700370,2255,2255,2255,2255,1
|
|
20241031,134800,4804698115,2245,2245,2250,2245,3841
|
|
20241031,134700,4796057840,2245,2260,2260,2245,6467
|
|
20241031,134600,4781510995,2255,2255,2260,2255,1266
|
|
20241031,134500,4778656115,2255,2255,2260,2255,584
|
|
20241031,134400,4777339175,2255,2250,2255,2250,811
|
|
20241031,134300,4775510820,2255,2250,2255,2250,612
|
|
20241031,134200,4774133765,2250,2255,2260,2250,739
|
|
20241031,134100,4772467325,2255,2255,2255,2250,1461
|
|
20241031,134000,4769176355,2250,2260,2265,2250,5088
|
|
20241031,133900,4757684270,2260,2265,2265,2260,1627
|
|
20241031,133800,4754005390,2265,2275,2275,2265,5601
|
|
20241031,133700,4741303100,2275,2285,2285,2275,2500
|
|
20241031,133600,4735610375,2285,2285,2285,2285,40
|
|
20241031,133500,4735518975,2285,2285,2285,2275,100
|
|
20241031,133400,4735290975,2265,2295,2295,2265,52401
|
|
20241031,133300,4616453295,2295,2290,2295,2290,3120
|
|
20241031,133200,4609306095,2290,2290,2290,2290,5
|
|
20241031,133100,4609294645,2285,2285,2285,2285,711
|
|
20241031,133000,4607670010,2290,2290,2290,2290,713
|
|
20241031,132900,4606037240,2285,2300,2300,2285,6258
|
|
20241031,132800,4591720280,2290,2295,2295,2290,5415
|
|
20241031,132700,4579319430,2300,2300,2300,2300,500
|
|
20241031,132600,4578169430,2290,2300,2300,2290,501
|
|
20241031,132500,4577019945,2300,2300,2300,2300,660
|
|
20241031,132400,4575501945,2300,2300,2310,2300,9082
|
|
20241031,132300,4554583135,2300,2300,2300,2300,1
|
|
20241031,132200,4554580835,2290,2295,2295,2285,5794
|
|
20241031,132100,4541301000,2290,2290,2290,2285,673
|
|
20241031,132000,4539759895,2290,2300,2300,2290,229
|
|
20241031,131900,4539234755,2295,2300,2300,2280,927
|
|
20241031,131800,4537108880,2305,2285,2305,2285,5054
|
|
20241031,131700,4525467970,2275,2295,2305,2275,3604
|
|
20241031,131600,4517228175,2290,2290,2290,2290,27
|
|
20241031,131500,4517166345,2290,2290,2290,2290,200
|
|
20241031,131400,4516708345,2295,2290,2295,2285,115
|
|
20241031,131300,4516445545,2290,2290,2295,2275,2326
|
|
20241031,131200,4511138195,2290,2290,2290,2290,16
|
|
20241031,131100,4511101555,2300,2285,2300,2285,200
|
|
20241031,131000,4510643055,2285,2290,2290,2285,175
|
|
20241031,130900,4510242925,2285,2290,2290,2285,858
|
|
20241031,130800,4508280545,2290,2295,2295,2290,2446
|
|
20241031,130700,4502667725,2295,2305,2305,2295,1151
|
|
20241031,130600,4500020620,2295,2295,2295,2295,1165
|
|
20241031,130500,4497346945,2300,2300,2300,2300,801
|
|
20241031,130400,4495504645,2295,2295,2295,2295,258
|
|
20241031,130300,4494912535,2295,2300,2300,2295,4052
|
|
20241031,130200,4485595495,2305,2310,2310,2300,973
|
|
20241031,130100,4483348450,2315,2310,2315,2300,4612
|
|
20241031,130000,4472697820,2310,2305,2310,2300,2042
|
|
20241031,125900,4467994320,2310,2315,2315,2305,2770
|
|
20241031,125800,4461597860,2320,2295,2325,2285,15388
|
|
20241031,125700,4426071775,2295,2290,2295,2285,5682
|
|
20241031,125600,4413037615,2285,2285,2285,2285,96
|
|
20241031,125500,4412818255,2285,2285,2285,2285,1339
|
|
20241031,125400,4409758640,2285,2285,2285,2285,578
|
|
20241031,125300,4408437910,2285,2285,2290,2285,57
|
|
20241031,125200,4408307435,2285,2290,2290,2285,3667
|
|
20241031,125100,4399920135,2290,2285,2290,2285,1198
|
|
20241031,125000,4397180655,2285,2285,2290,2280,1626
|
|
20241031,124900,4393464995,2285,2290,2290,2285,5991
|
|
20241031,124800,4379746830,2295,2280,2295,2275,12826
|
|
20241031,124700,4350441840,2275,2275,2280,2270,9991
|
|
20241031,124600,4327730285,2275,2275,2280,2275,3531
|
|
20241031,124500,4319693540,2275,2265,2280,2265,8838
|
|
20241031,124400,4299607710,2265,2265,2265,2265,32
|
|
20241031,124300,4299535230,2265,2265,2270,2265,1906
|
|
20241031,124200,4295213485,2265,2260,2265,2250,3234
|
|
20241031,124100,4287914135,2260,2260,2260,2250,18
|
|
20241031,124000,4287873465,2260,2255,2260,2255,1588
|
|
20241031,123900,4284292510,2255,2255,2255,2255,1022
|
|
20241031,123800,4281987900,2255,2250,2255,2240,4257
|
|
20241031,123700,4272434130,2255,2240,2255,2240,4061
|
|
20241031,123600,4263337475,2255,2255,2255,2240,12598
|
|
20241031,123500,4235091685,2250,2255,2255,2250,1407
|
|
20241031,123400,4231925900,2255,2250,2255,2250,23
|
|
20241031,123300,4231874100,2260,2260,2260,2250,6
|
|
20241031,123200,4231860580,2260,2260,2260,2250,437
|
|
20241031,123100,4230876385,2255,2255,2255,2250,2008
|
|
20241031,123000,4226350385,2260,2265,2265,2260,596
|
|
20241031,122900,4225002395,2265,2265,2265,2260,981
|
|
20241031,122800,4222781955,2265,2265,2265,2260,1510
|
|
20241031,122700,4219368005,2265,2255,2265,2255,6575
|
|
20241031,122600,4204511395,2255,2255,2255,2250,1017
|
|
20241031,122500,4202218070,2250,2255,2255,2250,1892
|
|
20241031,122400,4197952465,2255,2255,2255,2250,1902
|
|
20241031,122300,4193668455,2255,2250,2255,2250,340
|
|
20241031,122200,4192903135,2250,2250,2250,2250,356
|
|
20241031,122100,4192102135,2250,2250,2250,2245,7
|
|
20241031,122000,4192086395,2250,2250,2250,2250,8
|
|
20241031,121900,4192068395,2250,2245,2250,2245,946
|
|
20241031,121800,4189943265,2250,2245,2250,2245,2734
|
|
20241031,121700,4183805355,2245,2245,2245,2245,501
|
|
20241031,121600,4182680610,2245,2245,2245,2240,174
|
|
20241031,121500,4182290595,2240,2235,2240,2235,3454
|
|
20241031,121400,4174563460,2240,2245,2245,2240,1150
|
|
20241031,121300,4171986815,2245,2245,2245,2235,1083
|
|
20241031,121200,4169560590,2245,2250,2255,2240,8083
|
|
20241031,121100,4151427230,2255,2250,2255,2250,34
|
|
20241031,121000,4151350705,2255,2260,2260,2255,6
|
|
20241031,120900,4151337165,2255,2255,2255,2250,108
|
|
20241031,120800,4151093725,2260,2255,2260,2255,102
|
|
20241031,120700,4150863705,2260,2250,2260,2245,572
|
|
20241031,120600,4149579250,2260,2260,2260,2250,2090
|
|
20241031,120500,4144875440,2260,2255,2260,2255,41
|
|
20241031,120400,4144782880,2260,2260,2260,2260,5
|
|
20241031,120300,4144771580,2260,2250,2260,2250,363
|
|
20241031,120200,4143953760,2260,2250,2260,2250,114
|
|
20241031,120100,4143696200,2260,2260,2260,2255,239
|
|
20241031,120000,4143157185,2260,2265,2265,2260,110
|
|
20241031,115900,4142908095,2265,2250,2265,2245,1884
|
|
20241031,115800,4138670545,2255,2250,2255,2250,4448
|
|
20241031,115700,4128662435,2250,2255,2255,2245,4459
|
|
20241031,115600,4118632110,2265,2265,2265,2260,208
|
|
20241031,115500,4118161545,2265,2265,2265,2255,333
|
|
20241031,115400,4117409400,2270,2250,2270,2250,5879
|
|
20241031,115300,4104122485,2250,2235,2250,2235,669
|
|
20241031,115200,4102619355,2235,2245,2245,2235,117
|
|
20241031,115100,4102357305,2245,2235,2245,2235,476
|
|
20241031,115000,4101293425,2235,2240,2240,2235,837
|
|
20241031,114900,4099419585,2240,2240,2240,2235,1121
|
|
20241031,114800,4096911045,2240,2240,2240,2240,8
|
|
20241031,114700,4096893125,2235,2235,2240,2235,621
|
|
20241031,114600,4095504980,2235,2225,2240,2225,1354
|
|
20241031,114500,4092487065,2230,2240,2240,2225,6240
|
|
20241031,114400,4078577660,2235,2235,2240,2235,170
|
|
20241031,114300,4078197705,2240,2240,2245,2235,1582
|
|
20241031,114200,4074654710,2245,2235,2250,2235,2351
|
|
20241031,114100,4069400165,2235,2235,2235,2230,400
|
|
20241031,114000,4068506175,2235,2230,2235,2230,2308
|
|
20241031,113900,4063358430,2230,2235,2235,2230,2789
|
|
20241031,113800,4057138500,2235,2240,2240,2230,3612
|
|
20241031,113700,4049078190,2235,2235,2240,2235,2262
|
|
20241031,113600,4044021595,2235,2230,2240,2225,4121
|
|
20241031,113500,4034830130,2225,2235,2240,2225,9048
|
|
20241031,113400,4014646330,2240,2240,2240,2235,1892
|
|
20241031,113300,4010417375,2235,2250,2250,2235,6734
|
|
20241031,113200,3995334155,2250,2245,2250,2240,1639
|
|
20241031,113100,3991657020,2250,2255,2255,2240,4897
|
|
20241031,113000,3980686780,2255,2260,2260,2245,5180
|
|
20241031,112900,3969037020,2260,2260,2260,2250,7762
|
|
20241031,112800,3951551400,2260,2255,2260,2250,3200
|
|
20241031,112700,3944341280,2250,2255,2255,2250,626
|
|
20241031,112600,3942932685,2255,2255,2255,2235,24208
|
|
20241031,112500,3888587155,2255,2255,2260,2250,2226
|
|
20241031,112400,3883575885,2260,2260,2260,2260,138
|
|
20241031,112300,3883264005,2260,2255,2260,2255,397
|
|
20241031,112200,3882367915,2255,2255,2260,2250,1402
|
|
20241031,112100,3879206395,2250,2255,2255,2250,244
|
|
20241031,112000,3878657175,2245,2250,2255,2240,7510
|
|
20241031,111900,3861782145,2250,2260,2260,2250,9211
|
|
20241031,111800,3841029780,2260,2265,2265,2260,3664
|
|
20241031,111700,3832747585,2265,2265,2265,2260,481
|
|
20241031,111600,3831658630,2265,2265,2275,2265,3066
|
|
20241031,111500,3824706485,2270,2275,2275,2270,192
|
|
20241031,111400,3824270510,2275,2265,2275,2265,885
|
|
20241031,111300,3822257555,2260,2275,2275,2260,1929
|
|
20241031,111200,3817896290,2275,2255,2275,2255,1973
|
|
20241031,111100,3813438680,2255,2265,2270,2255,17414
|
|
20241031,111000,3774101650,2270,2280,2280,2270,282
|
|
20241031,110900,3773461500,2265,2280,2280,2265,3831
|
|
20241031,110800,3764762870,2275,2275,2275,2270,7793
|
|
20241031,110700,3747066360,2275,2275,2280,2275,617
|
|
20241031,110600,3745660465,2280,2280,2285,2280,471
|
|
20241031,110500,3744586580,2280,2280,2280,2280,501
|
|
20241031,110400,3743444300,2280,2285,2290,2280,2265
|
|
20241031,110300,3738266880,2285,2285,2285,2280,2220
|
|
20241031,110200,3733197020,2290,2285,2290,2285,4614
|
|
20241031,110100,3722650520,2290,2290,2290,2290,125
|
|
20241031,110000,3722364270,2290,2290,2290,2285,1113
|
|
20241031,105900,3719815555,2290,2290,2290,2290,1285
|
|
20241031,105800,3716872905,2290,2285,2290,2285,623
|
|
20241031,105700,3715449100,2285,2280,2290,2280,3771
|
|
20241031,105600,3706839820,2280,2270,2280,2270,3190
|
|
20241031,105500,3699593710,2270,2265,2270,2265,2884
|
|
20241031,105400,3693059845,2265,2270,2270,2265,666
|
|
20241031,105300,3691549355,2270,2270,2270,2270,2
|
|
20241031,105200,3691544815,2270,2265,2270,2265,2863
|
|
20241031,105100,3685049845,2270,2265,2270,2260,3881
|
|
20241031,105000,3676261395,2260,2270,2270,2260,11780
|
|
20241031,104900,3649557270,2275,2275,2280,2270,4037
|
|
20241031,104800,3640378415,2275,2275,2280,2270,3906
|
|
20241031,104700,3631505410,2275,2280,2280,2275,2307
|
|
20241031,104600,3626255985,2270,2275,2280,2270,4277
|
|
20241031,104500,3616533690,2280,2280,2285,2280,963
|
|
20241031,104400,3614338045,2280,2285,2285,2280,4293
|
|
20241031,104300,3604532530,2280,2285,2285,2280,2394
|
|
20241031,104200,3599067620,2280,2280,2280,2280,1643
|
|
20241031,104100,3595321580,2280,2280,2285,2275,837
|
|
20241031,104000,3593414230,2280,2280,2285,2280,2782
|
|
20241031,103900,3587070175,2280,2295,2295,2275,32190
|
|
20241031,103800,3513390675,2295,2300,2300,2295,3204
|
|
20241031,103700,3506023520,2300,2295,2300,2295,1213
|
|
20241031,103600,3503234140,2295,2295,2305,2295,6759
|
|
20241031,103500,3487721100,2305,2310,2310,2295,9618
|
|
20241031,103400,3465565190,2305,2300,2310,2300,2503
|
|
20241031,103300,3459787650,2305,2300,2315,2300,10218
|
|
20241031,103200,3436214270,2305,2300,2305,2295,4668
|
|
20241031,103100,3425468475,2295,2285,2300,2285,1289
|
|
20241031,103000,3422508435,2300,2280,2305,2280,3508
|
|
20241031,102900,3414457910,2285,2280,2290,2275,2895
|
|
20241031,102800,3407863315,2275,2280,2285,2275,1980
|
|
20241031,102700,3403352355,2285,2280,2290,2270,11370
|
|
20241031,102600,3377494840,2275,2300,2305,2275,21530
|
|
20241031,102500,3328299255,2305,2305,2310,2300,1496
|
|
20241031,102400,3324851470,2310,2305,2310,2295,1803
|
|
20241031,102300,3320693555,2295,2300,2305,2295,10997
|
|
20241031,102200,3295433480,2305,2305,2325,2295,5155
|
|
20241031,102100,3283524885,2300,2295,2305,2295,6950
|
|
20241031,102000,3267556330,2305,2295,2305,2295,3887
|
|
20241031,101900,3258628955,2305,2305,2305,2295,2834
|
|
20241031,101800,3252113980,2295,2300,2310,2295,5133
|
|
20241031,101700,3240297070,2310,2310,2310,2300,739
|
|
20241031,101600,3238593350,2300,2295,2315,2295,1503
|
|
20241031,101500,3235126215,2305,2315,2315,2295,5099
|
|
20241031,101400,3223380415,2310,2315,2315,2310,835
|
|
20241031,101300,3221449125,2310,2305,2315,2305,1210
|
|
20241031,101200,3218656825,2315,2310,2320,2305,3666
|
|
20241031,101100,3210173900,2305,2295,2310,2295,6224
|
|
20241031,101000,3195865495,2300,2300,2300,2295,2539
|
|
20241031,100900,3190028825,2295,2295,2300,2295,1283
|
|
20241031,100800,3187082605,2300,2300,2305,2295,2376
|
|
20241031,100700,3181617955,2295,2295,2300,2290,2543
|
|
20241031,100600,3175782415,2295,2290,2295,2285,9290
|
|
20241031,100500,3154520060,2295,2305,2305,2290,13472
|
|
20241031,100400,3123636090,2295,2315,2315,2290,33180
|
|
20241031,100300,3047443325,2315,2315,2320,2300,16324
|
|
20241031,100200,3009717295,2320,2325,2325,2315,5232
|
|
20241031,100100,2997578345,2320,2320,2325,2320,2177
|
|
20241031,100000,2992517965,2325,2325,2325,2315,2856
|
|
20241031,095900,2985883765,2315,2320,2330,2315,15233
|
|
20241031,095800,2950563520,2325,2330,2330,2315,2953
|
|
20241031,095700,2943710595,2320,2330,2330,2315,913
|
|
20241031,095600,2941586195,2315,2325,2345,2315,10429
|
|
20241031,095500,2917295410,2325,2310,2325,2305,6581
|
|
20241031,095400,2902062855,2305,2300,2315,2300,2595
|
|
20241031,095300,2896084920,2310,2320,2320,2295,20611
|
|
20241031,095200,2848645735,2310,2310,2320,2310,2086
|
|
20241031,095100,2843822275,2315,2310,2315,2310,1379
|
|
20241031,095000,2840633550,2310,2320,2320,2305,9323
|
|
20241031,094900,2819061565,2315,2295,2320,2295,20177
|
|
20241031,094800,2772565295,2300,2300,2305,2295,13001
|
|
20241031,094700,2742659055,2305,2300,2320,2300,13987
|
|
20241031,094600,2710395700,2310,2305,2310,2290,16606
|
|
20241031,094500,2672271400,2295,2330,2330,2285,36250
|
|
20241031,094400,2588741190,2325,2330,2340,2325,5119
|
|
20241031,094300,2576795130,2345,2355,2365,2330,15752
|
|
20241031,094200,2539747685,2355,2325,2355,2320,9807
|
|
20241031,094100,2516819100,2320,2315,2335,2315,17678
|
|
20241031,094000,2475793730,2320,2335,2340,2320,26589
|
|
20241031,093900,2413904945,2335,2355,2360,2335,11817
|
|
20241031,093800,2386179180,2350,2345,2365,2345,9969
|
|
20241031,093700,2362752410,2345,2375,2385,2345,29534
|
|
20241031,093600,2292875070,2375,2365,2400,2360,69647
|
|
20241031,093500,2126510680,2365,2350,2365,2340,5486
|
|
20241031,093400,2113618925,2345,2370,2375,2330,39357
|
|
20241031,093300,2021269045,2365,2400,2400,2360,45604
|
|
20241031,093200,1912733260,2400,2375,2400,2370,73345
|
|
20241031,093100,1737993510,2370,2345,2380,2340,37776
|
|
20241031,093000,1648640420,2345,2350,2365,2340,66032
|
|
20241031,092900,1493062750,2350,2335,2360,2330,61157
|
|
20241031,092800,1349617145,2330,2320,2330,2320,6376
|
|
20241031,092700,1334784730,2320,2325,2330,2315,8574
|
|
20241031,092600,1314871700,2325,2315,2330,2315,1555
|
|
20241031,092500,1311267095,2315,2315,2325,2310,6220
|
|
20241031,092400,1296846220,2305,2310,2320,2305,2476
|
|
20241031,092300,1291129150,2300,2325,2330,2300,15127
|
|
20241031,092200,1255997125,2325,2295,2340,2295,19786
|
|
20241031,092100,1210195645,2295,2295,2305,2290,8838
|
|
20241031,092000,1189909635,2295,2300,2300,2285,7881
|
|
20241031,091900,1171826655,2300,2300,2300,2260,37457
|
|
20241031,091800,1086579375,2300,2280,2300,2275,8663
|
|
20241031,091700,1066773540,2275,2310,2320,2275,14676
|
|
20241031,091600,1033195880,2315,2310,2340,2295,21773
|
|
20241031,091500,982685775,2305,2335,2370,2305,48732
|
|
20241031,091400,868349715,2335,2320,2335,2310,9574
|
|
20241031,091300,846073805,2320,2305,2320,2305,927
|
|
20241031,091200,843928435,2305,2310,2315,2295,8076
|
|
20241031,091100,825289280,2310,2310,2315,2280,15427
|
|
20241031,091000,789861470,2315,2325,2325,2300,14506
|
|
20241031,090900,756325315,2325,2320,2345,2320,45146
|
|
20241031,090800,651162840,2315,2330,2340,2300,34574
|
|
20241031,090700,570750390,2330,2270,2330,2270,57273
|
|
20241031,090600,438783580,2270,2245,2275,2245,11161
|
|
20241031,090500,413500620,2245,2240,2245,2225,20897
|
|
20241031,090400,366822530,2240,2235,2240,2225,12563
|
|
20241031,090300,338795205,2250,2235,2255,2235,15001
|
|
20241031,090200,305211615,2235,2255,2255,2235,27557
|
|
20241031,090100,243349040,2255,2250,2265,2250,15214
|
|
20241031,090000,208986035,2260,2260,2265,2230,90607
|