599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,185600,14739408285,3190,3190,3190,3190,58388
|
|
20241031,185500,14739408285,3190,3190,3190,3190,0
|
|
20241031,185400,14739408285,3190,3190,3190,3190,0
|
|
20241031,185300,14739408285,3190,3190,3190,3190,0
|
|
20241031,185200,14739408285,3190,3190,3190,3190,0
|
|
20241031,185100,14739408285,3190,3190,3190,3190,0
|
|
20241031,185000,14739408285,3190,3190,3190,3190,0
|
|
20241031,184900,14739408285,3190,3190,3190,3190,0
|
|
20241031,184800,14739408285,3190,3190,3190,3190,0
|
|
20241031,184700,14739408285,3190,3190,3190,3190,0
|
|
20241031,184600,14739408285,3190,3190,3190,3190,0
|
|
20241031,184500,14739408285,3190,3190,3190,3190,0
|
|
20241031,184400,14739408285,3190,3190,3190,3190,0
|
|
20241031,184300,14739408285,3190,3190,3190,3190,0
|
|
20241031,184200,14739408285,3190,3190,3190,3190,0
|
|
20241031,184100,14739408285,3190,3190,3190,3190,0
|
|
20241031,184000,14739408285,3190,3190,3190,3190,0
|
|
20241031,183900,14739408285,3190,3190,3190,3190,0
|
|
20241031,183800,14739408285,3190,3190,3190,3190,0
|
|
20241031,183700,14739408285,3190,3190,3190,3190,0
|
|
20241031,183600,14739408285,3190,3190,3190,3190,0
|
|
20241031,183500,14739408285,3190,3190,3190,3190,0
|
|
20241031,183400,14739408285,3190,3190,3190,3190,0
|
|
20241031,183300,14739408285,3190,3190,3190,3190,0
|
|
20241031,183200,14739408285,3190,3190,3190,3190,0
|
|
20241031,183100,14739408285,3190,3190,3190,3190,0
|
|
20241031,183000,14739408285,3190,3190,3190,3190,0
|
|
20241031,182900,14739408285,3190,3190,3190,3190,0
|
|
20241031,182800,14739408285,3190,3190,3190,3190,0
|
|
20241031,182700,14739408285,3190,3190,3190,3190,0
|
|
20241031,182600,14739408285,3190,3190,3190,3190,58388
|
|
20241031,182500,14739408285,3190,3190,3190,3190,0
|
|
20241031,182400,14739408285,3190,3190,3190,3190,0
|
|
20241031,182300,14739408285,3190,3190,3190,3190,0
|
|
20241031,182200,14739408285,3190,3190,3190,3190,0
|
|
20241031,182100,14739408285,3190,3190,3190,3190,0
|
|
20241031,182000,14739408285,3190,3190,3190,3190,0
|
|
20241031,181900,14739408285,3190,3190,3190,3190,0
|
|
20241031,181800,14739408285,3190,3190,3190,3190,0
|
|
20241031,181700,14739408285,3190,3190,3190,3190,0
|
|
20241031,181600,14739408285,3190,3190,3190,3190,0
|
|
20241031,181500,14739408285,3190,3190,3190,3190,0
|
|
20241031,181400,14739408285,3190,3190,3190,3190,0
|
|
20241031,181300,14739408285,3190,3190,3190,3190,0
|
|
20241031,181200,14739408285,3190,3190,3190,3190,0
|
|
20241031,181100,14739408285,3190,3190,3190,3190,0
|
|
20241031,181000,14739408285,3190,3190,3190,3190,0
|
|
20241031,180900,14739408285,3190,3190,3190,3190,0
|
|
20241031,180800,14739408285,3190,3190,3190,3190,0
|
|
20241031,180700,14739408285,3190,3190,3190,3190,0
|
|
20241031,180600,14739408285,3190,3190,3190,3190,0
|
|
20241031,180500,14739408285,3190,3190,3190,3190,0
|
|
20241031,180400,14739408285,3190,3190,3190,3190,0
|
|
20241031,180300,14739408285,3190,3190,3190,3190,0
|
|
20241031,180200,14739408285,3190,3190,3190,3190,0
|
|
20241031,180100,14739408285,3190,3190,3190,3190,0
|
|
20241031,180000,14739408285,3190,3190,3190,3190,0
|
|
20241031,175900,14739408285,3190,3190,3190,3190,0
|
|
20241031,175800,14739408285,3190,3190,3190,3190,0
|
|
20241031,175700,14739408285,3190,3190,3190,3190,0
|
|
20241031,175600,14739408285,3190,3190,3190,3190,58388
|
|
20241031,175500,14739408285,3190,3190,3190,3190,0
|
|
20241031,175400,14739408285,3190,3190,3190,3190,0
|
|
20241031,175300,14739408285,3190,3190,3190,3190,0
|
|
20241031,175200,14739408285,3190,3190,3190,3190,0
|
|
20241031,175100,14739408285,3190,3190,3190,3190,0
|
|
20241031,175000,14739408285,3190,3190,3190,3190,0
|
|
20241031,174900,14739408285,3190,3190,3190,3190,0
|
|
20241031,174800,14739408285,3190,3190,3190,3190,0
|
|
20241031,174700,14739408285,3190,3190,3190,3190,0
|
|
20241031,174600,14739408285,3190,3190,3190,3190,0
|
|
20241031,174500,14739408285,3190,3190,3190,3190,0
|
|
20241031,174400,14739408285,3190,3190,3190,3190,0
|
|
20241031,174300,14739408285,3190,3190,3190,3190,0
|
|
20241031,174200,14739408285,3190,3190,3190,3190,0
|
|
20241031,174100,14739408285,3190,3190,3190,3190,0
|
|
20241031,174000,14739408285,3190,3190,3190,3190,0
|
|
20241031,173900,14739408285,3190,3190,3190,3190,0
|
|
20241031,173800,14739408285,3190,3190,3190,3190,0
|
|
20241031,173700,14739408285,3190,3190,3190,3190,0
|
|
20241031,173600,14739408285,3190,3190,3190,3190,0
|
|
20241031,173500,14739408285,3190,3190,3190,3190,0
|
|
20241031,173400,14739408285,3190,3190,3190,3190,0
|
|
20241031,173300,14739408285,3190,3190,3190,3190,0
|
|
20241031,173200,14739408285,3190,3190,3190,3190,0
|
|
20241031,173100,14739408285,3190,3190,3190,3190,0
|
|
20241031,173000,14739408285,3190,3190,3190,3190,0
|
|
20241031,172900,14739408285,3190,3190,3190,3190,0
|
|
20241031,172800,14739408285,3190,3190,3190,3190,0
|
|
20241031,172700,14739408285,3190,3190,3190,3190,0
|
|
20241031,172600,14739408285,3190,3190,3190,3190,58388
|
|
20241031,172500,14739408285,3190,3190,3190,3190,0
|
|
20241031,172400,14739408285,3190,3190,3190,3190,0
|
|
20241031,172300,14739408285,3190,3190,3190,3190,0
|
|
20241031,172200,14739408285,3190,3190,3190,3190,0
|
|
20241031,172100,14739408285,3190,3190,3190,3190,0
|
|
20241031,172000,14739408285,3190,3190,3190,3190,0
|
|
20241031,171900,14739408285,3190,3190,3190,3190,0
|
|
20241031,171800,14739408285,3190,3190,3190,3190,0
|
|
20241031,171700,14739408285,3190,3190,3190,3190,0
|
|
20241031,171600,14739408285,3190,3190,3190,3190,0
|
|
20241031,171500,14739408285,3190,3190,3190,3190,0
|
|
20241031,171400,14739408285,3190,3190,3190,3190,0
|
|
20241031,171300,14739408285,3190,3190,3190,3190,0
|
|
20241031,171200,14739408285,3190,3190,3190,3190,0
|
|
20241031,171100,14739408285,3190,3190,3190,3190,0
|
|
20241031,171000,14739408285,3190,3190,3190,3190,0
|
|
20241031,170900,14739408285,3190,3190,3190,3190,0
|
|
20241031,170800,14739408285,3190,3190,3190,3190,0
|
|
20241031,170700,14739408285,3190,3190,3190,3190,0
|
|
20241031,170600,14739408285,3190,3190,3190,3190,0
|
|
20241031,170500,14739408285,3190,3190,3190,3190,0
|
|
20241031,170400,14739408285,3190,3190,3190,3190,0
|
|
20241031,170300,14739408285,3190,3190,3190,3190,0
|
|
20241031,170200,14739408285,3190,3190,3190,3190,0
|
|
20241031,170100,14739408285,3190,3190,3190,3190,0
|
|
20241031,170000,14739408285,3190,3190,3190,3190,0
|
|
20241031,165900,14739408285,3190,3190,3190,3190,0
|
|
20241031,165800,14739408285,3190,3190,3190,3190,0
|
|
20241031,165700,14739408285,3190,3190,3190,3190,0
|
|
20241031,165600,14739408285,3190,3190,3190,3190,58388
|
|
20241031,165500,14739408285,3190,3190,3190,3190,0
|
|
20241031,165400,14739408285,3190,3190,3190,3190,0
|
|
20241031,165300,14739408285,3190,3190,3190,3190,0
|
|
20241031,165200,14739408285,3190,3190,3190,3190,0
|
|
20241031,165100,14739408285,3190,3190,3190,3190,0
|
|
20241031,165000,14739408285,3190,3190,3190,3190,0
|
|
20241031,164900,14739408285,3190,3190,3190,3190,0
|
|
20241031,164800,14739408285,3190,3190,3190,3190,0
|
|
20241031,164700,14739408285,3190,3190,3190,3190,0
|
|
20241031,164600,14739408285,3190,3190,3190,3190,0
|
|
20241031,164500,14739408285,3190,3190,3190,3190,0
|
|
20241031,164400,14739408285,3190,3190,3190,3190,0
|
|
20241031,164300,14739408285,3190,3190,3190,3190,0
|
|
20241031,164200,14739408285,3190,3190,3190,3190,0
|
|
20241031,164100,14739408285,3190,3190,3190,3190,0
|
|
20241031,164000,14739408285,3190,3190,3190,3190,0
|
|
20241031,163900,14739408285,3190,3190,3190,3190,0
|
|
20241031,163800,14739408285,3190,3190,3190,3190,0
|
|
20241031,163700,14739408285,3190,3190,3190,3190,0
|
|
20241031,163600,14739408285,3190,3190,3190,3190,0
|
|
20241031,163500,14739408285,3190,3190,3190,3190,0
|
|
20241031,163400,14739408285,3190,3190,3190,3190,0
|
|
20241031,163300,14739408285,3190,3190,3190,3190,0
|
|
20241031,163200,14739408285,3190,3190,3190,3190,0
|
|
20241031,163100,14739408285,3190,3190,3190,3190,0
|
|
20241031,163000,14739408285,3190,3190,3190,3190,0
|
|
20241031,162900,14739408285,3190,3190,3190,3190,0
|
|
20241031,162800,14739408285,3190,3190,3190,3190,0
|
|
20241031,162700,14739408285,3190,3190,3190,3190,0
|
|
20241031,162600,14739408285,3190,3190,3190,3190,58388
|
|
20241031,162500,14739408285,3190,3190,3190,3190,0
|
|
20241031,162400,14739408285,3190,3190,3190,3190,0
|
|
20241031,162300,14739408285,3190,3190,3190,3190,0
|
|
20241031,162200,14739408285,3190,3190,3190,3190,0
|
|
20241031,162100,14739408285,3190,3190,3190,3190,0
|
|
20241031,162000,14739408285,3190,3190,3190,3190,0
|
|
20241031,161900,14739408285,3190,3190,3190,3190,0
|
|
20241031,161800,14739408285,3190,3190,3190,3190,0
|
|
20241031,161700,14739408285,3190,3190,3190,3190,0
|
|
20241031,161600,14739408285,3190,3190,3190,3190,0
|
|
20241031,161500,14739408285,3190,3190,3190,3190,0
|
|
20241031,161400,14739408285,3190,3190,3190,3190,0
|
|
20241031,161300,14739408285,3190,3190,3190,3190,0
|
|
20241031,161200,14739408285,3190,3190,3190,3190,0
|
|
20241031,161100,14739408285,3190,3190,3190,3190,0
|
|
20241031,161000,14739408285,3190,3190,3190,3190,0
|
|
20241031,160900,14739408285,3190,3190,3190,3190,0
|
|
20241031,160800,14739408285,3190,3190,3190,3190,0
|
|
20241031,160700,14739408285,3190,3190,3190,3190,0
|
|
20241031,160600,14739408285,3190,3190,3190,3190,0
|
|
20241031,160500,14739408285,3190,3190,3190,3190,0
|
|
20241031,160400,14739408285,3190,3190,3190,3190,0
|
|
20241031,160300,14739408285,3190,3190,3190,3190,0
|
|
20241031,160200,14739408285,3190,3190,3190,3190,0
|
|
20241031,160100,14739408285,3190,3190,3190,3190,0
|
|
20241031,160000,14739408285,3190,3190,3190,3190,0
|
|
20241031,155900,14739408285,3190,3190,3190,3190,0
|
|
20241031,155800,14739408285,3190,3190,3190,3190,0
|
|
20241031,155700,14739408285,3190,3190,3190,3190,0
|
|
20241031,155600,14739408285,3190,3190,3190,3190,58388
|
|
20241031,155500,14739408285,3190,3190,3190,3190,0
|
|
20241031,155400,14739408285,3190,3190,3190,3190,0
|
|
20241031,155300,14739408285,3190,3190,3190,3190,0
|
|
20241031,155200,14739408285,3190,3190,3190,3190,0
|
|
20241031,155100,14739408285,3190,3190,3190,3190,0
|
|
20241031,155000,14739408285,3190,3190,3190,3190,0
|
|
20241031,154900,14739408285,3190,3190,3190,3190,0
|
|
20241031,154800,14739408285,3190,3190,3190,3190,0
|
|
20241031,154700,14739408285,3190,3190,3190,3190,0
|
|
20241031,154600,14739408285,3190,3190,3190,3190,0
|
|
20241031,154500,14739408285,3190,3190,3190,3190,0
|
|
20241031,154400,14739408285,3190,3190,3190,3190,0
|
|
20241031,154300,14739408285,3190,3190,3190,3190,0
|
|
20241031,154200,14739408285,3190,3190,3190,3190,0
|
|
20241031,154100,14739408285,3190,3190,3190,3190,0
|
|
20241031,154000,14739408285,3190,3190,3190,3190,0
|
|
20241031,153900,14739408285,3190,3190,3190,3190,0
|
|
20241031,153800,14739408285,3190,3190,3190,3190,0
|
|
20241031,153700,14739408285,3190,3190,3190,3190,0
|
|
20241031,153600,14739408285,3190,3190,3190,3190,0
|
|
20241031,153500,14739408285,3190,3190,3190,3190,0
|
|
20241031,153400,14739408285,3190,3190,3190,3190,0
|
|
20241031,153300,14739408285,3190,3190,3190,3190,0
|
|
20241031,153200,14739408285,3190,3190,3190,3190,0
|
|
20241031,153100,14739408285,3190,3190,3190,3190,0
|
|
20241031,153000,14739408285,3190,3190,3190,3190,58388
|
|
20241031,152900,14553150565,3205,3205,3205,3205,0
|
|
20241031,152800,14553150565,3205,3205,3205,3205,0
|
|
20241031,152700,14553150565,3205,3205,3205,3205,0
|
|
20241031,152600,14553150565,3205,3205,3205,3205,0
|
|
20241031,152500,14553150565,3205,3205,3205,3205,0
|
|
20241031,152400,14553150565,3205,3205,3205,3205,0
|
|
20241031,152300,14553150565,3205,3205,3205,3205,0
|
|
20241031,152200,14553150565,3205,3205,3205,3205,0
|
|
20241031,152100,14553150565,3205,3205,3205,3205,0
|
|
20241031,152000,14553150565,3205,3205,3205,3205,0
|
|
20241031,151900,14553150565,3205,3195,3210,3195,16338
|
|
20241031,151800,14500772095,3205,3205,3210,3185,24276
|
|
20241031,151700,14423151390,3210,3210,3215,3200,11823
|
|
20241031,151600,14385231120,3210,3220,3225,3210,4194
|
|
20241031,151500,14371734015,3225,3235,3235,3220,6524
|
|
20241031,151400,14350676940,3230,3220,3235,3215,18395
|
|
20241031,151300,14291420540,3215,3215,3215,3210,6378
|
|
20241031,151200,14270921430,3210,3210,3215,3210,3034
|
|
20241031,151100,14261181790,3210,3220,3220,3205,8327
|
|
20241031,151000,14234460525,3220,3225,3225,3210,214
|
|
20241031,150900,14233772445,3210,3215,3225,3210,4321
|
|
20241031,150800,14219872985,3215,3215,3215,3215,1803
|
|
20241031,150700,14214076340,3220,3210,3220,3210,6767
|
|
20241031,150600,14192346235,3210,3215,3220,3210,1801
|
|
20241031,150500,14186559430,3215,3220,3225,3210,9804
|
|
20241031,150400,14155022535,3215,3220,3220,3210,4768
|
|
20241031,150300,14139691980,3220,3220,3220,3215,2109
|
|
20241031,150200,14132901425,3220,3230,3230,3215,3282
|
|
20241031,150100,14122332550,3225,3225,3230,3220,4319
|
|
20241031,150000,14108409945,3225,3225,3225,3220,4501
|
|
20241031,145900,14093895330,3225,3225,3225,3220,3035
|
|
20241031,145800,14084116705,3220,3215,3225,3210,11636
|
|
20241031,145700,14046655775,3215,3210,3215,3210,2665
|
|
20241031,145600,14038096390,3210,3210,3210,3205,4262
|
|
20241031,145500,14024428325,3210,3215,3220,3210,5937
|
|
20241031,145400,14005356365,3220,3220,3225,3220,2060
|
|
20241031,145300,13998723075,3220,3215,3220,3215,4496
|
|
20241031,145200,13984249025,3215,3210,3220,3210,8736
|
|
20241031,145100,13956169000,3210,3210,3215,3190,17216
|
|
20241031,145000,13901011985,3210,3200,3210,3190,10121
|
|
20241031,144900,13868589515,3200,3195,3200,3185,6633
|
|
20241031,144800,13847391590,3200,3200,3205,3185,22413
|
|
20241031,144700,13775791235,3200,3210,3210,3200,12491
|
|
20241031,144600,13735806495,3205,3205,3210,3200,40904
|
|
20241031,144500,13604836495,3205,3215,3215,3205,18443
|
|
20241031,144400,13545683530,3215,3215,3215,3215,379
|
|
20241031,144300,13544465045,3215,3215,3215,3210,9705
|
|
20241031,144200,13513303490,3215,3215,3220,3215,743
|
|
20241031,144100,13510914695,3210,3210,3220,3210,4324
|
|
20241031,144000,13497034415,3205,3220,3220,3205,14034
|
|
20241031,143900,13451967655,3220,3215,3220,3210,13238
|
|
20241031,143800,13409472895,3210,3220,3220,3210,7669
|
|
20241031,143700,13384820180,3220,3225,3230,3215,5492
|
|
20241031,143600,13367147635,3225,3225,3225,3220,2657
|
|
20241031,143500,13358591510,3225,3215,3225,3215,1121
|
|
20241031,143400,13354983115,3220,3215,3220,3215,8668
|
|
20241031,143300,13327090480,3220,3225,3225,3215,2125
|
|
20241031,143200,13320255730,3220,3230,3230,3215,11326
|
|
20241031,143100,13283786175,3220,3225,3230,3220,6201
|
|
20241031,143000,13263799655,3230,3230,3230,3225,3839
|
|
20241031,142900,13251417855,3225,3225,3230,3225,2817
|
|
20241031,142800,13242328450,3230,3230,3230,3225,3156
|
|
20241031,142700,13232139715,3225,3220,3225,3220,936
|
|
20241031,142600,13229123275,3220,3230,3230,3220,1312
|
|
20241031,142500,13224894665,3220,3230,3230,3220,2162
|
|
20241031,142400,13217928960,3230,3225,3230,3225,2322
|
|
20241031,142300,13210440355,3225,3230,3230,3225,2176
|
|
20241031,142200,13203413790,3230,3225,3230,3225,1245
|
|
20241031,142100,13199398515,3225,3225,3230,3220,2295
|
|
20241031,142000,13192002665,3225,3215,3225,3215,392
|
|
20241031,141900,13190741565,3215,3225,3225,3215,9944
|
|
20241031,141800,13158750145,3225,3225,3225,3220,1377
|
|
20241031,141700,13154311995,3225,3225,3230,3220,428
|
|
20241031,141600,13152931280,3220,3225,3225,3220,7594
|
|
20241031,141500,13128447995,3225,3225,3225,3225,85
|
|
20241031,141400,13128173870,3225,3225,3225,3220,2738
|
|
20241031,141300,13119351675,3225,3220,3225,3215,4956
|
|
20241031,141200,13103399485,3225,3220,3225,3215,2319
|
|
20241031,141100,13095940920,3220,3225,3225,3220,8417
|
|
20241031,141000,13068834890,3220,3225,3225,3215,4669
|
|
20241031,140900,13053796735,3225,3220,3230,3220,14625
|
|
20241031,140800,13006698845,3220,3225,3230,3220,11021
|
|
20241031,140700,12971183915,3230,3230,3235,3225,16965
|
|
20241031,140600,12916436910,3230,3240,3240,3230,13545
|
|
20241031,140500,12872654595,3240,3240,3245,3240,1753
|
|
20241031,140400,12866974870,3240,3240,3240,3235,3938
|
|
20241031,140300,12854216005,3240,3240,3250,3240,5535
|
|
20241031,140200,12836274180,3240,3245,3250,3240,10496
|
|
20241031,140100,12802243800,3245,3250,3250,3245,317
|
|
20241031,140000,12801214100,3250,3250,3250,3250,1122
|
|
20241031,135900,12797567600,3250,3255,3255,3250,3782
|
|
20241031,135800,12785275490,3255,3255,3255,3250,732
|
|
20241031,135700,12782896215,3250,3260,3260,3250,7054
|
|
20241031,135600,12759967550,3250,3270,3270,3250,15868
|
|
20241031,135500,12708295060,3260,3270,3270,3260,992
|
|
20241031,135400,12705056660,3265,3270,3270,3265,572
|
|
20241031,135300,12703189030,3270,3270,3270,3270,716
|
|
20241031,135200,12700847710,3270,3270,3275,3265,443
|
|
20241031,135100,12699399100,3270,3270,3270,3270,32
|
|
20241031,135000,12699294460,3270,3270,3270,3270,712
|
|
20241031,134900,12696966220,3265,3265,3270,3265,1196
|
|
20241031,134800,12693061220,3265,3265,3270,3260,543
|
|
20241031,134700,12691289200,3270,3275,3275,3270,516
|
|
20241031,134600,12689599380,3275,3270,3275,3260,3737
|
|
20241031,134500,12677381885,3270,3265,3270,3265,514
|
|
20241031,134400,12675703510,3265,3265,3270,3265,1315
|
|
20241031,134300,12671409515,3270,3260,3270,3260,5811
|
|
20241031,134200,12652451850,3260,3265,3265,3260,304
|
|
20241031,134100,12651460795,3265,3265,3265,3265,304
|
|
20241031,134000,12650468235,3270,3265,3270,3260,2890
|
|
20241031,133900,12641033390,3265,3265,3265,3265,1014
|
|
20241031,133800,12637722680,3265,3260,3265,3260,5477
|
|
20241031,133700,12619867590,3265,3265,3265,3260,1690
|
|
20241031,133600,12614350985,3265,3270,3270,3265,1893
|
|
20241031,133500,12608169875,3270,3265,3270,3265,452
|
|
20241031,133400,12606693835,3265,3265,3265,3260,1191
|
|
20241031,133300,12602806935,3260,3265,3265,3260,8506
|
|
20241031,133200,12575037905,3270,3265,3270,3265,102
|
|
20241031,133100,12574704865,3265,3275,3275,3265,3393
|
|
20241031,133000,12563611270,3270,3270,3275,3270,611
|
|
20241031,132900,12561613290,3270,3270,3270,3265,6452
|
|
20241031,132800,12540515260,3270,3265,3270,3265,291
|
|
20241031,132700,12539565140,3270,3275,3275,3265,2802
|
|
20241031,132600,12530404185,3270,3280,3280,3270,4322
|
|
20241031,132500,12516262640,3275,3270,3275,3260,1344
|
|
20241031,132400,12511868380,3270,3270,3270,3260,660
|
|
20241031,132300,12509714810,3270,3270,3270,3260,1333
|
|
20241031,132200,12505365900,3270,3265,3270,3260,14144
|
|
20241031,132100,12459214750,3270,3275,3275,3265,157
|
|
20241031,132000,12458701120,3275,3265,3280,3265,728
|
|
20241031,131900,12456323080,3280,3275,3280,3265,1789
|
|
20241031,131800,12450471850,3265,3275,3275,3265,9077
|
|
20241031,131700,12420835420,3265,3280,3280,3265,4534
|
|
20241031,131600,12406027955,3270,3275,3280,3265,22825
|
|
20241031,131500,12331390830,3275,3280,3280,3270,3548
|
|
20241031,131400,12319769425,3280,3275,3280,3275,2146
|
|
20241031,131300,12312740470,3280,3280,3280,3275,3889
|
|
20241031,131200,12300003955,3280,3275,3280,3275,726
|
|
20241031,131100,12297625675,3280,3275,3280,3275,564
|
|
20241031,131000,12295775760,3275,3285,3285,3275,9803
|
|
20241031,130900,12263625255,3285,3285,3285,3280,463
|
|
20241031,130800,12262104320,3285,3280,3285,3280,237
|
|
20241031,130700,12261325780,3280,3285,3285,3280,394
|
|
20241031,130600,12260032255,3285,3285,3290,3285,689
|
|
20241031,130500,12257768715,3290,3285,3290,3285,45
|
|
20241031,130400,12257620785,3285,3285,3290,3285,604
|
|
20241031,130300,12255636640,3285,3290,3290,3285,204
|
|
20241031,130200,12254966480,3280,3280,3290,3280,2377
|
|
20241031,130100,12247164890,3285,3285,3285,3285,51
|
|
20241031,130000,12246997355,3280,3295,3295,3280,249
|
|
20241031,125900,12246179820,3290,3295,3300,3285,3270
|
|
20241031,125800,12235413750,3295,3295,3295,3295,241
|
|
20241031,125700,12234619655,3295,3290,3295,3290,695
|
|
20241031,125600,12232333050,3290,3280,3290,3280,371
|
|
20241031,125500,12231115905,3280,3280,3285,3280,1134
|
|
20241031,125400,12227391375,3285,3280,3285,3280,3258
|
|
20241031,125300,12216699555,3285,3290,3290,3280,1852
|
|
20241031,125200,12210613325,3290,3290,3290,3285,1259
|
|
20241031,125100,12206471600,3290,3290,3290,3280,271
|
|
20241031,125000,12205580405,3290,3280,3290,3280,1355
|
|
20241031,124900,12201124900,3280,3285,3285,3275,4030
|
|
20241031,124800,12187909245,3285,3285,3285,3280,401
|
|
20241031,124700,12186593235,3280,3285,3285,3280,2398
|
|
20241031,124600,12178724645,3280,3285,3285,3280,798
|
|
20241031,124500,12176106940,3285,3290,3290,3285,1228
|
|
20241031,124400,12172072270,3290,3285,3290,3280,2233
|
|
20241031,124300,12164733965,3290,3270,3290,3270,3085
|
|
20241031,124200,12154620080,3270,3270,3270,3270,338
|
|
20241031,124100,12153514820,3270,3275,3275,3270,2282
|
|
20241031,124000,12146050110,3275,3270,3275,3270,648
|
|
20241031,123900,12143930990,3270,3275,3275,3270,624
|
|
20241031,123800,12141890075,3275,3275,3275,3275,389
|
|
20241031,123700,12140616100,3275,3270,3275,3270,1611
|
|
20241031,123600,12135347815,3270,3270,3280,3270,1512
|
|
20241031,123500,12130398560,3280,3275,3280,3265,2008
|
|
20241031,123400,12123822375,3280,3275,3280,3265,10176
|
|
20241031,123300,12090593430,3275,3270,3275,3270,975
|
|
20241031,123200,12087403925,3275,3270,3275,3270,1999
|
|
20241031,123100,12080863465,3270,3275,3275,3270,30
|
|
20241031,123000,12080765355,3275,3275,3275,3270,3672
|
|
20241031,122900,12068752860,3275,3280,3280,3275,1522
|
|
20241031,122800,12063768290,3275,3285,3290,3275,2092
|
|
20241031,122700,12056903945,3285,3270,3290,3270,2855
|
|
20241031,122600,12047531575,3270,3265,3280,3265,1816
|
|
20241031,122500,12041585485,3260,3265,3270,3260,516
|
|
20241031,122400,12039900720,3270,3270,3270,3265,333
|
|
20241031,122300,12038813405,3275,3270,3275,3270,1398
|
|
20241031,122200,12034238545,3275,3275,3275,3270,5405
|
|
20241031,122100,12016553785,3275,3275,3275,3275,809
|
|
20241031,122000,12013904310,3275,3265,3275,3265,342
|
|
20241031,121900,12012784390,3265,3265,3270,3265,168
|
|
20241031,121800,12012235865,3260,3275,3275,3260,631
|
|
20241031,121700,12010175165,3275,3270,3275,3270,466
|
|
20241031,121600,12008651055,3270,3270,3270,3260,1868
|
|
20241031,121500,12002548550,3275,3270,3275,3270,1737
|
|
20241031,121400,11996859880,3270,3275,3275,3255,5910
|
|
20241031,121300,11977570290,3275,3270,3275,3265,884
|
|
20241031,121200,11974679820,3270,3275,3275,3270,2099
|
|
20241031,121100,11967811430,3275,3275,3275,3270,2100
|
|
20241031,121000,11960934080,3275,3265,3280,3265,4105
|
|
20241031,120900,11947509565,3265,3265,3265,3260,1071
|
|
20241031,120800,11944017080,3265,3255,3265,3255,1223
|
|
20241031,120700,11940027135,3255,3255,3260,3255,350
|
|
20241031,120600,11938887735,3255,3250,3255,3250,3221
|
|
20241031,120500,11928406780,3250,3260,3260,3250,3225
|
|
20241031,120400,11917915830,3260,3265,3265,3260,1026
|
|
20241031,120300,11914569475,3265,3265,3265,3260,1958
|
|
20241031,120200,11908185100,3265,3260,3265,3255,1206
|
|
20241031,120100,11904254510,3265,3250,3265,3250,5591
|
|
20241031,120000,11886030360,3250,3255,3255,3250,2334
|
|
20241031,115900,11878438690,3255,3260,3260,3235,23945
|
|
20241031,115800,11800883880,3260,3255,3260,3245,2238
|
|
20241031,115700,11793605290,3250,3250,3265,3250,3487
|
|
20241031,115600,11782255340,3250,3255,3255,3240,2183
|
|
20241031,115500,11775157630,3255,3265,3270,3230,55460
|
|
20241031,115400,11595409150,3265,3285,3285,3250,36779
|
|
20241031,115300,11475413205,3290,3290,3295,3290,1366
|
|
20241031,115200,11470917770,3285,3295,3300,3285,6496
|
|
20241031,115100,11449520570,3300,3300,3305,3300,1266
|
|
20241031,115000,11445342765,3300,3295,3300,3295,101
|
|
20241031,114900,11445009910,3300,3295,3310,3295,6749
|
|
20241031,114800,11422737975,3290,3290,3290,3290,597
|
|
20241031,114700,11420773845,3295,3290,3295,3290,1595
|
|
20241031,114600,11415521535,3290,3285,3295,3285,4452
|
|
20241031,114500,11400878820,3285,3285,3290,3285,1398
|
|
20241031,114400,11396286385,3285,3285,3290,3285,1125
|
|
20241031,114300,11392590255,3285,3270,3285,3270,9061
|
|
20241031,114200,11362900110,3275,3275,3275,3265,602
|
|
20241031,114100,11360931450,3275,3275,3275,3275,127
|
|
20241031,114000,11360515525,3275,3275,3275,3270,284
|
|
20241031,113900,11359585925,3280,3275,3280,3275,2588
|
|
20241031,113800,11351109750,3270,3275,3275,3270,971
|
|
20241031,113700,11347933965,3275,3275,3275,3275,1588
|
|
20241031,113600,11342733265,3270,3275,3275,3265,1960
|
|
20241031,113500,11336323945,3270,3265,3275,3265,2297
|
|
20241031,113400,11328813110,3265,3265,3265,3260,2751
|
|
20241031,113300,11319831955,3260,3270,3270,3260,640
|
|
20241031,113200,11317745110,3270,3265,3270,3260,539
|
|
20241031,113100,11315983780,3270,3265,3270,3265,297
|
|
20241031,113000,11315013515,3275,3265,3275,3265,2165
|
|
20241031,112900,11307931960,3265,3265,3265,3255,1859
|
|
20241031,112800,11301874400,3265,3260,3265,3255,3677
|
|
20241031,112700,11289900735,3260,3260,3260,3255,16318
|
|
20241031,112600,11236785205,3260,3255,3260,3250,9631
|
|
20241031,112500,11205455390,3260,3250,3260,3245,1737
|
|
20241031,112400,11199805440,3250,3255,3260,3245,8295
|
|
20241031,112300,11172852270,3255,3255,3275,3250,7898
|
|
20241031,112200,11147154125,3250,3270,3270,3250,22596
|
|
20241031,112100,11073643670,3270,3270,3270,3265,2320
|
|
20241031,112000,11066058275,3265,3255,3265,3255,4041
|
|
20241031,111900,11052894245,3255,3265,3265,3255,4816
|
|
20241031,111800,11037212435,3260,3255,3260,3250,7592
|
|
20241031,111700,11012507395,3260,3265,3265,3250,64489
|
|
20241031,111600,10802241145,3270,3270,3275,3265,7424
|
|
20241031,111500,10777979730,3275,3270,3275,3265,5166
|
|
20241031,111400,10761087750,3270,3275,3275,3270,19685
|
|
20241031,111300,10696711850,3270,3275,3275,3270,4521
|
|
20241031,111200,10681922730,3275,3285,3285,3270,27488
|
|
20241031,111100,10591848475,3285,3290,3290,3285,2645
|
|
20241031,111000,10583158645,3290,3285,3290,3280,3843
|
|
20241031,110900,10570536190,3285,3285,3285,3280,4151
|
|
20241031,110800,10556912785,3285,3285,3285,3280,4579
|
|
20241031,110700,10541881400,3285,3285,3290,3285,7297
|
|
20241031,110600,10517906910,3285,3280,3285,3275,8202
|
|
20241031,110500,10491012450,3280,3285,3285,3280,3688
|
|
20241031,110400,10478900090,3285,3285,3290,3280,7351
|
|
20241031,110300,10454783035,3290,3285,3290,3280,9237
|
|
20241031,110200,10424467090,3285,3280,3290,3280,11221
|
|
20241031,110100,10387621090,3285,3285,3285,3275,11044
|
|
20241031,110000,10351390490,3285,3300,3300,3285,13809
|
|
20241031,105900,10305965080,3300,3305,3310,3300,9334
|
|
20241031,105800,10275143485,3310,3310,3315,3305,5037
|
|
20241031,105700,10258471060,3305,3310,3310,3305,1812
|
|
20241031,105600,10252474615,3310,3310,3310,3310,357
|
|
20241031,105500,10251292945,3310,3305,3310,3305,609
|
|
20241031,105400,10249280040,3310,3310,3315,3305,7394
|
|
20241031,105300,10224819710,3310,3305,3310,3305,526
|
|
20241031,105200,10223080640,3305,3315,3315,3305,6188
|
|
20241031,105100,10202589310,3315,3310,3315,3305,3402
|
|
20241031,105000,10191331650,3305,3305,3310,3300,4944
|
|
20241031,104900,10174992070,3310,3305,3310,3305,1038
|
|
20241031,104800,10171557375,3305,3305,3310,3300,4530
|
|
20241031,104700,10156594020,3305,3300,3310,3295,2720
|
|
20241031,104600,10147605535,3300,3300,3300,3295,7138
|
|
20241031,104500,10124071065,3300,3310,3310,3295,14998
|
|
20241031,104400,10074574975,3310,3300,3310,3300,2953
|
|
20241031,104300,10064822365,3305,3295,3305,3290,7087
|
|
20241031,104200,10041436665,3290,3290,3295,3285,4406
|
|
20241031,104100,10026945580,3280,3280,3285,3275,11009
|
|
20241031,104000,9990835930,3285,3285,3285,3280,11177
|
|
20241031,103900,9954152995,3285,3275,3285,3275,10434
|
|
20241031,103800,9919938470,3280,3270,3290,3265,30158
|
|
20241031,103700,9821127420,3270,3285,3295,3270,38326
|
|
20241031,103600,9695391620,3290,3305,3315,3275,67404
|
|
20241031,103500,9473107095,3310,3315,3315,3310,15984
|
|
20241031,103400,9420172795,3315,3325,3325,3315,22766
|
|
20241031,103300,9344629290,3330,3330,3340,3330,2613
|
|
20241031,103200,9335927245,3330,3335,3345,3330,6988
|
|
20241031,103100,9312632075,3335,3330,3335,3330,2048
|
|
20241031,103000,9305807810,3330,3320,3335,3320,8394
|
|
20241031,102900,9277914590,3320,3320,3325,3315,14847
|
|
20241031,102800,9228631960,3320,3320,3325,3320,7155
|
|
20241031,102700,9204873895,3320,3330,3330,3315,21699
|
|
20241031,102600,9132822325,3325,3340,3340,3325,14432
|
|
20241031,102500,9084728710,3335,3340,3340,3330,4023
|
|
20241031,102400,9071307695,3340,3325,3345,3320,13852
|
|
20241031,102300,9025157820,3330,3320,3330,3315,17290
|
|
20241031,102200,8967734755,3320,3330,3330,3310,5662
|
|
20241031,102100,8948941935,3310,3355,3355,3310,61509
|
|
20241031,102000,8744610445,3350,3365,3370,3350,24950
|
|
20241031,101900,8660877355,3370,3405,3410,3350,123658
|
|
20241031,101800,8242513840,3410,3400,3410,3400,4644
|
|
20241031,101700,8226691630,3400,3405,3410,3400,15641
|
|
20241031,101600,8173453335,3410,3415,3420,3410,2051
|
|
20241031,101500,8166457480,3420,3415,3430,3415,5363
|
|
20241031,101400,8148119420,3415,3405,3415,3405,3436
|
|
20241031,101300,8136408245,3405,3410,3415,3405,19518
|
|
20241031,101200,8069940425,3415,3410,3415,3405,9598
|
|
20241031,101100,8037199610,3410,3410,3415,3410,12609
|
|
20241031,101000,7994192920,3410,3420,3420,3410,13325
|
|
20241031,100900,7948700405,3420,3425,3430,3420,10338
|
|
20241031,100800,7913318400,3420,3430,3430,3420,5566
|
|
20241031,100700,7894252315,3420,3430,3435,3420,5487
|
|
20241031,100600,7875451455,3430,3425,3430,3420,3695
|
|
20241031,100500,7862799440,3425,3425,3425,3420,2827
|
|
20241031,100400,7853118915,3430,3425,3435,3425,1876
|
|
20241031,100300,7846693100,3430,3435,3440,3430,1422
|
|
20241031,100200,7841811985,3435,3435,3440,3430,5934
|
|
20241031,100100,7821438930,3435,3435,3440,3430,2615
|
|
20241031,100000,7812457670,3435,3440,3440,3430,2098
|
|
20241031,095900,7805250730,3440,3440,3445,3430,3533
|
|
20241031,095800,7793110215,3435,3430,3435,3430,3686
|
|
20241031,095700,7780459660,3430,3430,3430,3420,5439
|
|
20241031,095600,7761817465,3430,3425,3430,3425,1011
|
|
20241031,095500,7758351320,3425,3425,3425,3420,251
|
|
20241031,095400,7757492855,3425,3430,3435,3425,4576
|
|
20241031,095300,7741814140,3435,3415,3435,3415,5897
|
|
20241031,095200,7721618870,3420,3415,3425,3410,3813
|
|
20241031,095100,7708589965,3415,3410,3415,3410,3651
|
|
20241031,095000,7696139065,3410,3410,3410,3405,12099
|
|
20241031,094900,7654882475,3410,3410,3420,3410,7862
|
|
20241031,094800,7628059365,3410,3415,3415,3410,19417
|
|
20241031,094700,7561795900,3415,3420,3425,3415,17251
|
|
20241031,094600,7502791470,3425,3435,3440,3420,33394
|
|
20241031,094500,7388313620,3435,3430,3440,3430,3712
|
|
20241031,094400,7375571015,3430,3440,3440,3425,10062
|
|
20241031,094300,7341023905,3440,3435,3445,3435,2537
|
|
20241031,094200,7332301135,3440,3430,3440,3430,4340
|
|
20241031,094100,7317394675,3430,3425,3435,3425,7866
|
|
20241031,094000,7290416380,3425,3425,3430,3425,3346
|
|
20241031,093900,7278951390,3425,3430,3435,3420,6702
|
|
20241031,093800,7256007830,3425,3430,3435,3420,1684
|
|
20241031,093700,7250234355,3420,3430,3430,3415,13442
|
|
20241031,093600,7204242425,3425,3425,3440,3425,6140
|
|
20241031,093500,7183187230,3425,3415,3430,3415,5505
|
|
20241031,093400,7164364130,3415,3420,3425,3410,17761
|
|
20241031,093300,7103695635,3420,3410,3425,3410,26035
|
|
20241031,093200,7014781690,3415,3425,3425,3405,61982
|
|
20241031,093100,6803269265,3420,3430,3440,3410,67207
|
|
20241031,093000,6573378915,3440,3455,3455,3430,28009
|
|
20241031,092900,6477019290,3445,3450,3455,3440,16735
|
|
20241031,092800,6419313150,3450,3445,3455,3440,16075
|
|
20241031,092700,6363882470,3450,3445,3450,3440,16646
|
|
20241031,092600,6306521210,3440,3450,3455,3440,22695
|
|
20241031,092500,6228284005,3450,3450,3455,3440,16741
|
|
20241031,092400,6170589855,3450,3435,3470,3435,36111
|
|
20241031,092300,6045827020,3435,3490,3490,3435,83613
|
|
20241031,092200,5756576700,3490,3505,3520,3490,51543
|
|
20241031,092100,5575971795,3505,3500,3515,3485,40931
|
|
20241031,092000,5432909740,3500,3540,3545,3500,80462
|
|
20241031,091900,5149650770,3540,3545,3550,3540,26943
|
|
20241031,091800,5054142900,3550,3545,3550,3545,25781
|
|
20241031,091700,4962711920,3545,3540,3550,3535,32355
|
|
20241031,091600,4848090750,3540,3560,3560,3540,40014
|
|
20241031,091500,4705957605,3560,3565,3570,3550,15795
|
|
20241031,091400,4649691260,3565,3530,3565,3530,30966
|
|
20241031,091300,4539980335,3530,3540,3545,3530,28777
|
|
20241031,091200,4438319390,3540,3535,3545,3535,26900
|
|
20241031,091100,4343126370,3535,3550,3560,3535,56162
|
|
20241031,091000,4143827610,3550,3550,3555,3545,41036
|
|
20241031,090900,3998168780,3550,3565,3570,3550,62177
|
|
20241031,090800,3776853995,3565,3580,3580,3550,74115
|
|
20241031,090700,3512669530,3570,3605,3605,3550,139716
|
|
20241031,090600,3012899810,3605,3575,3605,3575,125001
|
|
20241031,090500,2563881495,3580,3565,3595,3560,177360
|
|
20241031,090400,1929214020,3565,3570,3570,3560,82387
|
|
20241031,090300,1635407700,3570,3560,3570,3545,97978
|
|
20241031,090200,1286712130,3560,3545,3575,3530,102498
|
|
20241031,090100,922376755,3545,3505,3560,3480,86605
|
|
20241031,090000,617371800,3500,3515,3540,3500,168671
|