736 lines
36 KiB
CSV
736 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,211300,1690072810,4705,4705,4705,4705,6841
|
|
20241031,211200,1690072810,4705,4705,4705,4705,0
|
|
20241031,211100,1690072810,4705,4705,4705,4705,0
|
|
20241031,211000,1690072810,4705,4705,4705,4705,0
|
|
20241031,210900,1690072810,4705,4705,4705,4705,0
|
|
20241031,210800,1690072810,4705,4705,4705,4705,0
|
|
20241031,210700,1690072810,4705,4705,4705,4705,0
|
|
20241031,210600,1690072810,4705,4705,4705,4705,0
|
|
20241031,210500,1690072810,4705,4705,4705,4705,0
|
|
20241031,210400,1690072810,4705,4705,4705,4705,0
|
|
20241031,210300,1690072810,4705,4705,4705,4705,0
|
|
20241031,210200,1690072810,4705,4705,4705,4705,0
|
|
20241031,210100,1690072810,4705,4705,4705,4705,0
|
|
20241031,210000,1690072810,4705,4705,4705,4705,0
|
|
20241031,205900,1690072810,4705,4705,4705,4705,0
|
|
20241031,205800,1690072810,4705,4705,4705,4705,0
|
|
20241031,205700,1690072810,4705,4705,4705,4705,0
|
|
20241031,205600,1690072810,4705,4705,4705,4705,0
|
|
20241031,205500,1690072810,4705,4705,4705,4705,0
|
|
20241031,205400,1690072810,4705,4705,4705,4705,0
|
|
20241031,205300,1690072810,4705,4705,4705,4705,0
|
|
20241031,205200,1690072810,4705,4705,4705,4705,0
|
|
20241031,205100,1690072810,4705,4705,4705,4705,0
|
|
20241031,205000,1690072810,4705,4705,4705,4705,0
|
|
20241031,204900,1690072810,4705,4705,4705,4705,0
|
|
20241031,204800,1690072810,4705,4705,4705,4705,0
|
|
20241031,204700,1690072810,4705,4705,4705,4705,0
|
|
20241031,204600,1690072810,4705,4705,4705,4705,0
|
|
20241031,204500,1690072810,4705,4705,4705,4705,0
|
|
20241031,204400,1690072810,4705,4705,4705,4705,0
|
|
20241031,204300,1690072810,4705,4705,4705,4705,6841
|
|
20241031,204200,1690072810,4705,4705,4705,4705,0
|
|
20241031,204100,1690072810,4705,4705,4705,4705,0
|
|
20241031,204000,1690072810,4705,4705,4705,4705,0
|
|
20241031,203900,1690072810,4705,4705,4705,4705,0
|
|
20241031,203800,1690072810,4705,4705,4705,4705,0
|
|
20241031,203700,1690072810,4705,4705,4705,4705,0
|
|
20241031,203600,1690072810,4705,4705,4705,4705,0
|
|
20241031,203500,1690072810,4705,4705,4705,4705,0
|
|
20241031,203400,1690072810,4705,4705,4705,4705,0
|
|
20241031,203300,1690072810,4705,4705,4705,4705,0
|
|
20241031,203200,1690072810,4705,4705,4705,4705,0
|
|
20241031,203100,1690072810,4705,4705,4705,4705,0
|
|
20241031,203000,1690072810,4705,4705,4705,4705,0
|
|
20241031,202900,1690072810,4705,4705,4705,4705,0
|
|
20241031,202800,1690072810,4705,4705,4705,4705,0
|
|
20241031,202700,1690072810,4705,4705,4705,4705,0
|
|
20241031,202600,1690072810,4705,4705,4705,4705,0
|
|
20241031,202500,1690072810,4705,4705,4705,4705,0
|
|
20241031,202400,1690072810,4705,4705,4705,4705,0
|
|
20241031,202300,1690072810,4705,4705,4705,4705,0
|
|
20241031,202200,1690072810,4705,4705,4705,4705,0
|
|
20241031,202100,1690072810,4705,4705,4705,4705,0
|
|
20241031,202000,1690072810,4705,4705,4705,4705,0
|
|
20241031,201900,1690072810,4705,4705,4705,4705,0
|
|
20241031,201800,1690072810,4705,4705,4705,4705,0
|
|
20241031,201700,1690072810,4705,4705,4705,4705,0
|
|
20241031,201600,1690072810,4705,4705,4705,4705,0
|
|
20241031,201500,1690072810,4705,4705,4705,4705,0
|
|
20241031,201400,1690072810,4705,4705,4705,4705,0
|
|
20241031,201300,1690072810,4705,4705,4705,4705,6841
|
|
20241031,201200,1690072810,4705,4705,4705,4705,0
|
|
20241031,201100,1690072810,4705,4705,4705,4705,0
|
|
20241031,201000,1690072810,4705,4705,4705,4705,0
|
|
20241031,200900,1690072810,4705,4705,4705,4705,0
|
|
20241031,200800,1690072810,4705,4705,4705,4705,0
|
|
20241031,200700,1690072810,4705,4705,4705,4705,0
|
|
20241031,200600,1690072810,4705,4705,4705,4705,0
|
|
20241031,200500,1690072810,4705,4705,4705,4705,0
|
|
20241031,200400,1690072810,4705,4705,4705,4705,0
|
|
20241031,200300,1690072810,4705,4705,4705,4705,0
|
|
20241031,200200,1690072810,4705,4705,4705,4705,0
|
|
20241031,200100,1690072810,4705,4705,4705,4705,0
|
|
20241031,200000,1690072810,4705,4705,4705,4705,0
|
|
20241031,195900,1690072810,4705,4705,4705,4705,0
|
|
20241031,195800,1690072810,4705,4705,4705,4705,0
|
|
20241031,195700,1690072810,4705,4705,4705,4705,0
|
|
20241031,195600,1690072810,4705,4705,4705,4705,0
|
|
20241031,195500,1690072810,4705,4705,4705,4705,0
|
|
20241031,195400,1690072810,4705,4705,4705,4705,0
|
|
20241031,195300,1690072810,4705,4705,4705,4705,0
|
|
20241031,195200,1690072810,4705,4705,4705,4705,0
|
|
20241031,195100,1690072810,4705,4705,4705,4705,0
|
|
20241031,195000,1690072810,4705,4705,4705,4705,0
|
|
20241031,194900,1690072810,4705,4705,4705,4705,0
|
|
20241031,194800,1690072810,4705,4705,4705,4705,0
|
|
20241031,194700,1690072810,4705,4705,4705,4705,0
|
|
20241031,194600,1690072810,4705,4705,4705,4705,0
|
|
20241031,194500,1690072810,4705,4705,4705,4705,0
|
|
20241031,194400,1690072810,4705,4705,4705,4705,0
|
|
20241031,194300,1690072810,4705,4705,4705,4705,6841
|
|
20241031,194200,1690072810,4705,4705,4705,4705,0
|
|
20241031,194100,1690072810,4705,4705,4705,4705,0
|
|
20241031,194000,1690072810,4705,4705,4705,4705,0
|
|
20241031,193900,1690072810,4705,4705,4705,4705,0
|
|
20241031,193800,1690072810,4705,4705,4705,4705,0
|
|
20241031,193700,1690072810,4705,4705,4705,4705,0
|
|
20241031,193600,1690072810,4705,4705,4705,4705,0
|
|
20241031,193500,1690072810,4705,4705,4705,4705,0
|
|
20241031,193400,1690072810,4705,4705,4705,4705,0
|
|
20241031,193300,1690072810,4705,4705,4705,4705,0
|
|
20241031,193200,1690072810,4705,4705,4705,4705,0
|
|
20241031,193100,1690072810,4705,4705,4705,4705,0
|
|
20241031,193000,1690072810,4705,4705,4705,4705,0
|
|
20241031,192900,1690072810,4705,4705,4705,4705,0
|
|
20241031,192800,1690072810,4705,4705,4705,4705,0
|
|
20241031,192700,1690072810,4705,4705,4705,4705,0
|
|
20241031,192600,1690072810,4705,4705,4705,4705,0
|
|
20241031,192500,1690072810,4705,4705,4705,4705,0
|
|
20241031,192400,1690072810,4705,4705,4705,4705,0
|
|
20241031,192300,1690072810,4705,4705,4705,4705,0
|
|
20241031,192200,1690072810,4705,4705,4705,4705,0
|
|
20241031,192100,1690072810,4705,4705,4705,4705,0
|
|
20241031,192000,1690072810,4705,4705,4705,4705,0
|
|
20241031,191900,1690072810,4705,4705,4705,4705,0
|
|
20241031,191800,1690072810,4705,4705,4705,4705,0
|
|
20241031,191700,1690072810,4705,4705,4705,4705,0
|
|
20241031,191600,1690072810,4705,4705,4705,4705,0
|
|
20241031,191500,1690072810,4705,4705,4705,4705,0
|
|
20241031,191400,1690072810,4705,4705,4705,4705,0
|
|
20241031,191300,1690072810,4705,4705,4705,4705,6841
|
|
20241031,191200,1690072810,4705,4705,4705,4705,0
|
|
20241031,191100,1690072810,4705,4705,4705,4705,0
|
|
20241031,191000,1690072810,4705,4705,4705,4705,0
|
|
20241031,190900,1690072810,4705,4705,4705,4705,0
|
|
20241031,190800,1690072810,4705,4705,4705,4705,0
|
|
20241031,190700,1690072810,4705,4705,4705,4705,0
|
|
20241031,190600,1690072810,4705,4705,4705,4705,0
|
|
20241031,190500,1690072810,4705,4705,4705,4705,0
|
|
20241031,190400,1690072810,4705,4705,4705,4705,0
|
|
20241031,190300,1690072810,4705,4705,4705,4705,0
|
|
20241031,190200,1690072810,4705,4705,4705,4705,0
|
|
20241031,190100,1690072810,4705,4705,4705,4705,0
|
|
20241031,190000,1690072810,4705,4705,4705,4705,0
|
|
20241031,185900,1690072810,4705,4705,4705,4705,0
|
|
20241031,185800,1690072810,4705,4705,4705,4705,0
|
|
20241031,185700,1690072810,4705,4705,4705,4705,0
|
|
20241031,185600,1690072810,4705,4705,4705,4705,0
|
|
20241031,185500,1690072810,4705,4705,4705,4705,0
|
|
20241031,185400,1690072810,4705,4705,4705,4705,0
|
|
20241031,185300,1690072810,4705,4705,4705,4705,0
|
|
20241031,185200,1690072810,4705,4705,4705,4705,0
|
|
20241031,185100,1690072810,4705,4705,4705,4705,0
|
|
20241031,185000,1690072810,4705,4705,4705,4705,0
|
|
20241031,184900,1690072810,4705,4705,4705,4705,0
|
|
20241031,184800,1690072810,4705,4705,4705,4705,0
|
|
20241031,184700,1690072810,4705,4705,4705,4705,0
|
|
20241031,184600,1690072810,4705,4705,4705,4705,0
|
|
20241031,184500,1690072810,4705,4705,4705,4705,0
|
|
20241031,184400,1690072810,4705,4705,4705,4705,0
|
|
20241031,184300,1690072810,4705,4705,4705,4705,6841
|
|
20241031,184200,1690072810,4705,4705,4705,4705,0
|
|
20241031,184100,1690072810,4705,4705,4705,4705,0
|
|
20241031,184000,1690072810,4705,4705,4705,4705,0
|
|
20241031,183900,1690072810,4705,4705,4705,4705,0
|
|
20241031,183800,1690072810,4705,4705,4705,4705,0
|
|
20241031,183700,1690072810,4705,4705,4705,4705,0
|
|
20241031,183600,1690072810,4705,4705,4705,4705,0
|
|
20241031,183500,1690072810,4705,4705,4705,4705,0
|
|
20241031,183400,1690072810,4705,4705,4705,4705,0
|
|
20241031,183300,1690072810,4705,4705,4705,4705,0
|
|
20241031,183200,1690072810,4705,4705,4705,4705,0
|
|
20241031,183100,1690072810,4705,4705,4705,4705,0
|
|
20241031,183000,1690072810,4705,4705,4705,4705,0
|
|
20241031,182900,1690072810,4705,4705,4705,4705,0
|
|
20241031,182800,1690072810,4705,4705,4705,4705,0
|
|
20241031,182700,1690072810,4705,4705,4705,4705,0
|
|
20241031,182600,1690072810,4705,4705,4705,4705,0
|
|
20241031,182500,1690072810,4705,4705,4705,4705,0
|
|
20241031,182400,1690072810,4705,4705,4705,4705,0
|
|
20241031,182300,1690072810,4705,4705,4705,4705,0
|
|
20241031,182200,1690072810,4705,4705,4705,4705,0
|
|
20241031,182100,1690072810,4705,4705,4705,4705,0
|
|
20241031,182000,1690072810,4705,4705,4705,4705,0
|
|
20241031,181900,1690072810,4705,4705,4705,4705,0
|
|
20241031,181800,1690072810,4705,4705,4705,4705,0
|
|
20241031,181700,1690072810,4705,4705,4705,4705,0
|
|
20241031,181600,1690072810,4705,4705,4705,4705,0
|
|
20241031,181500,1690072810,4705,4705,4705,4705,0
|
|
20241031,181400,1690072810,4705,4705,4705,4705,0
|
|
20241031,181300,1690072810,4705,4705,4705,4705,6841
|
|
20241031,181200,1690072810,4705,4705,4705,4705,0
|
|
20241031,181100,1690072810,4705,4705,4705,4705,0
|
|
20241031,181000,1690072810,4705,4705,4705,4705,0
|
|
20241031,180900,1690072810,4705,4705,4705,4705,0
|
|
20241031,180800,1690072810,4705,4705,4705,4705,0
|
|
20241031,180700,1690072810,4705,4705,4705,4705,0
|
|
20241031,180600,1690072810,4705,4705,4705,4705,0
|
|
20241031,180500,1690072810,4705,4705,4705,4705,0
|
|
20241031,180400,1690072810,4705,4705,4705,4705,0
|
|
20241031,180300,1690072810,4705,4705,4705,4705,0
|
|
20241031,180200,1690072810,4705,4705,4705,4705,0
|
|
20241031,180100,1690072810,4705,4705,4705,4705,0
|
|
20241031,180000,1690072810,4705,4705,4705,4705,0
|
|
20241031,175900,1690072810,4705,4705,4705,4705,0
|
|
20241031,175800,1690072810,4705,4705,4705,4705,0
|
|
20241031,175700,1690072810,4705,4705,4705,4705,0
|
|
20241031,175600,1690072810,4705,4705,4705,4705,0
|
|
20241031,175500,1690072810,4705,4705,4705,4705,0
|
|
20241031,175400,1690072810,4705,4705,4705,4705,0
|
|
20241031,175300,1690072810,4705,4705,4705,4705,0
|
|
20241031,175200,1690072810,4705,4705,4705,4705,0
|
|
20241031,175100,1690072810,4705,4705,4705,4705,0
|
|
20241031,175000,1690072810,4705,4705,4705,4705,0
|
|
20241031,174900,1690072810,4705,4705,4705,4705,0
|
|
20241031,174800,1690072810,4705,4705,4705,4705,0
|
|
20241031,174700,1690072810,4705,4705,4705,4705,0
|
|
20241031,174600,1690072810,4705,4705,4705,4705,0
|
|
20241031,174500,1690072810,4705,4705,4705,4705,0
|
|
20241031,174400,1690072810,4705,4705,4705,4705,0
|
|
20241031,174300,1690072810,4705,4705,4705,4705,6841
|
|
20241031,174200,1690072810,4705,4705,4705,4705,0
|
|
20241031,174100,1690072810,4705,4705,4705,4705,0
|
|
20241031,174000,1690072810,4705,4705,4705,4705,0
|
|
20241031,173900,1690072810,4705,4705,4705,4705,0
|
|
20241031,173800,1690072810,4705,4705,4705,4705,0
|
|
20241031,173700,1690072810,4705,4705,4705,4705,0
|
|
20241031,173600,1690072810,4705,4705,4705,4705,0
|
|
20241031,173500,1690072810,4705,4705,4705,4705,0
|
|
20241031,173400,1690072810,4705,4705,4705,4705,0
|
|
20241031,173300,1690072810,4705,4705,4705,4705,0
|
|
20241031,173200,1690072810,4705,4705,4705,4705,0
|
|
20241031,173100,1690072810,4705,4705,4705,4705,0
|
|
20241031,173000,1690072810,4705,4705,4705,4705,0
|
|
20241031,172900,1690072810,4705,4705,4705,4705,0
|
|
20241031,172800,1690072810,4705,4705,4705,4705,0
|
|
20241031,172700,1690072810,4705,4705,4705,4705,0
|
|
20241031,172600,1690072810,4705,4705,4705,4705,0
|
|
20241031,172500,1690072810,4705,4705,4705,4705,0
|
|
20241031,172400,1690072810,4705,4705,4705,4705,0
|
|
20241031,172300,1690072810,4705,4705,4705,4705,0
|
|
20241031,172200,1690072810,4705,4705,4705,4705,0
|
|
20241031,172100,1690072810,4705,4705,4705,4705,0
|
|
20241031,172000,1690072810,4705,4705,4705,4705,0
|
|
20241031,171900,1690072810,4705,4705,4705,4705,0
|
|
20241031,171800,1690072810,4705,4705,4705,4705,0
|
|
20241031,171700,1690072810,4705,4705,4705,4705,0
|
|
20241031,171600,1690072810,4705,4705,4705,4705,0
|
|
20241031,171500,1690072810,4705,4705,4705,4705,0
|
|
20241031,171400,1690072810,4705,4705,4705,4705,0
|
|
20241031,171300,1690072810,4705,4705,4705,4705,6841
|
|
20241031,171200,1690072810,4705,4705,4705,4705,0
|
|
20241031,171100,1690072810,4705,4705,4705,4705,0
|
|
20241031,171000,1690072810,4705,4705,4705,4705,0
|
|
20241031,170900,1690072810,4705,4705,4705,4705,0
|
|
20241031,170800,1690072810,4705,4705,4705,4705,0
|
|
20241031,170700,1690072810,4705,4705,4705,4705,0
|
|
20241031,170600,1690072810,4705,4705,4705,4705,0
|
|
20241031,170500,1690072810,4705,4705,4705,4705,0
|
|
20241031,170400,1690072810,4705,4705,4705,4705,0
|
|
20241031,170300,1690072810,4705,4705,4705,4705,0
|
|
20241031,170200,1690072810,4705,4705,4705,4705,0
|
|
20241031,170100,1690072810,4705,4705,4705,4705,0
|
|
20241031,170000,1690072810,4705,4705,4705,4705,0
|
|
20241031,165900,1690072810,4705,4705,4705,4705,0
|
|
20241031,165800,1690072810,4705,4705,4705,4705,0
|
|
20241031,165700,1690072810,4705,4705,4705,4705,0
|
|
20241031,165600,1690072810,4705,4705,4705,4705,0
|
|
20241031,165500,1690072810,4705,4705,4705,4705,0
|
|
20241031,165400,1690072810,4705,4705,4705,4705,0
|
|
20241031,165300,1690072810,4705,4705,4705,4705,0
|
|
20241031,165200,1690072810,4705,4705,4705,4705,0
|
|
20241031,165100,1690072810,4705,4705,4705,4705,0
|
|
20241031,165000,1690072810,4705,4705,4705,4705,0
|
|
20241031,164900,1690072810,4705,4705,4705,4705,0
|
|
20241031,164800,1690072810,4705,4705,4705,4705,0
|
|
20241031,164700,1690072810,4705,4705,4705,4705,0
|
|
20241031,164600,1690072810,4705,4705,4705,4705,0
|
|
20241031,164500,1690072810,4705,4705,4705,4705,0
|
|
20241031,164400,1690072810,4705,4705,4705,4705,0
|
|
20241031,164300,1690072810,4705,4705,4705,4705,6841
|
|
20241031,164200,1690072810,4705,4705,4705,4705,0
|
|
20241031,164100,1690072810,4705,4705,4705,4705,0
|
|
20241031,164000,1690072810,4705,4705,4705,4705,0
|
|
20241031,163900,1690072810,4705,4705,4705,4705,0
|
|
20241031,163800,1690072810,4705,4705,4705,4705,0
|
|
20241031,163700,1690072810,4705,4705,4705,4705,0
|
|
20241031,163600,1690072810,4705,4705,4705,4705,0
|
|
20241031,163500,1690072810,4705,4705,4705,4705,0
|
|
20241031,163400,1690072810,4705,4705,4705,4705,0
|
|
20241031,163300,1690072810,4705,4705,4705,4705,0
|
|
20241031,163200,1690072810,4705,4705,4705,4705,0
|
|
20241031,163100,1690072810,4705,4705,4705,4705,0
|
|
20241031,163000,1690072810,4705,4705,4705,4705,0
|
|
20241031,162900,1690072810,4705,4705,4705,4705,0
|
|
20241031,162800,1690072810,4705,4705,4705,4705,0
|
|
20241031,162700,1690072810,4705,4705,4705,4705,0
|
|
20241031,162600,1690072810,4705,4705,4705,4705,0
|
|
20241031,162500,1690072810,4705,4705,4705,4705,0
|
|
20241031,162400,1690072810,4705,4705,4705,4705,0
|
|
20241031,162300,1690072810,4705,4705,4705,4705,0
|
|
20241031,162200,1690072810,4705,4705,4705,4705,0
|
|
20241031,162100,1690072810,4705,4705,4705,4705,0
|
|
20241031,162000,1690072810,4705,4705,4705,4705,0
|
|
20241031,161900,1690072810,4705,4705,4705,4705,0
|
|
20241031,161800,1690072810,4705,4705,4705,4705,0
|
|
20241031,161700,1690072810,4705,4705,4705,4705,0
|
|
20241031,161600,1690072810,4705,4705,4705,4705,0
|
|
20241031,161500,1690072810,4705,4705,4705,4705,0
|
|
20241031,161400,1690072810,4705,4705,4705,4705,0
|
|
20241031,161300,1690072810,4705,4705,4705,4705,6841
|
|
20241031,161200,1690072810,4705,4705,4705,4705,0
|
|
20241031,161100,1690072810,4705,4705,4705,4705,0
|
|
20241031,161000,1690072810,4705,4705,4705,4705,0
|
|
20241031,160900,1690072810,4705,4705,4705,4705,0
|
|
20241031,160800,1690072810,4705,4705,4705,4705,0
|
|
20241031,160700,1690072810,4705,4705,4705,4705,0
|
|
20241031,160600,1690072810,4705,4705,4705,4705,0
|
|
20241031,160500,1690072810,4705,4705,4705,4705,0
|
|
20241031,160400,1690072810,4705,4705,4705,4705,0
|
|
20241031,160300,1690072810,4705,4705,4705,4705,0
|
|
20241031,160200,1690072810,4705,4705,4705,4705,0
|
|
20241031,160100,1690072810,4705,4705,4705,4705,0
|
|
20241031,160000,1690072810,4705,4705,4705,4705,0
|
|
20241031,155900,1690072810,4705,4705,4705,4705,0
|
|
20241031,155800,1690072810,4705,4705,4705,4705,0
|
|
20241031,155700,1690072810,4705,4705,4705,4705,0
|
|
20241031,155600,1690072810,4705,4705,4705,4705,0
|
|
20241031,155500,1690072810,4705,4705,4705,4705,0
|
|
20241031,155400,1690072810,4705,4705,4705,4705,0
|
|
20241031,155300,1690072810,4705,4705,4705,4705,0
|
|
20241031,155200,1690072810,4705,4705,4705,4705,0
|
|
20241031,155100,1690072810,4705,4705,4705,4705,0
|
|
20241031,155000,1690072810,4705,4705,4705,4705,0
|
|
20241031,154900,1690072810,4705,4705,4705,4705,0
|
|
20241031,154800,1690072810,4705,4705,4705,4705,0
|
|
20241031,154700,1690072810,4705,4705,4705,4705,0
|
|
20241031,154600,1690072810,4705,4705,4705,4705,0
|
|
20241031,154500,1690072810,4705,4705,4705,4705,0
|
|
20241031,154400,1690072810,4705,4705,4705,4705,0
|
|
20241031,154300,1690072810,4705,4705,4705,4705,6841
|
|
20241031,154200,1690072810,4705,4705,4705,4705,0
|
|
20241031,154100,1690072810,4705,4705,4705,4705,0
|
|
20241031,154000,1690072810,4705,4705,4705,4705,0
|
|
20241031,153900,1690072810,4705,4705,4705,4705,0
|
|
20241031,153800,1690072810,4705,4705,4705,4705,0
|
|
20241031,153700,1690072810,4705,4705,4705,4705,0
|
|
20241031,153600,1690072810,4705,4705,4705,4705,0
|
|
20241031,153500,1690072810,4705,4705,4705,4705,0
|
|
20241031,153400,1690072810,4705,4705,4705,4705,0
|
|
20241031,153300,1690072810,4705,4705,4705,4705,0
|
|
20241031,153200,1690072810,4705,4705,4705,4705,0
|
|
20241031,153100,1690072810,4705,4705,4705,4705,0
|
|
20241031,153000,1690072810,4705,4705,4705,4705,6841
|
|
20241031,152900,1657885905,4715,4715,4715,4715,0
|
|
20241031,152800,1657885905,4715,4715,4715,4715,0
|
|
20241031,152700,1657885905,4715,4715,4715,4715,0
|
|
20241031,152600,1657885905,4715,4715,4715,4715,0
|
|
20241031,152500,1657885905,4715,4715,4715,4715,0
|
|
20241031,152400,1657885905,4715,4715,4715,4715,0
|
|
20241031,152300,1657885905,4715,4715,4715,4715,0
|
|
20241031,152200,1657885905,4715,4715,4715,4715,0
|
|
20241031,152100,1657885905,4715,4715,4715,4715,0
|
|
20241031,152000,1657885905,4715,4715,4715,4715,0
|
|
20241031,151900,1657885905,4715,4720,4725,4715,848
|
|
20241031,151800,1653883080,4725,4720,4725,4715,2439
|
|
20241031,151700,1642375200,4720,4725,4730,4720,2800
|
|
20241031,151600,1629145495,4725,4735,4735,4725,1757
|
|
20241031,151500,1620835315,4735,4730,4735,4730,1036
|
|
20241031,151400,1615932185,4725,4725,4730,4725,633
|
|
20241031,151300,1612941020,4725,4725,4725,4725,200
|
|
20241031,151200,1611996020,4725,4735,4735,4725,467
|
|
20241031,151100,1609786620,4740,4725,4740,4725,3723
|
|
20241031,151000,1592170160,4725,4725,4725,4710,432
|
|
20241031,150900,1590132855,4710,4725,4725,4710,8549
|
|
20241031,150800,1549826560,4730,4730,4730,4730,325
|
|
20241031,150700,1548289310,4730,4735,4735,4730,1848
|
|
20241031,150600,1539547215,4735,4740,4740,4730,2034
|
|
20241031,150500,1529925245,4740,4740,4740,4740,20
|
|
20241031,150400,1529830445,4740,4740,4740,4740,1
|
|
20241031,150300,1529825705,4735,4735,4735,4730,4656
|
|
20241031,150200,1507781055,4735,4740,4740,4735,2533
|
|
20241031,150100,1495786980,4735,4740,4740,4735,942
|
|
20241031,150000,1491322100,4740,4740,4740,4740,460
|
|
20241031,145900,1489141700,4740,4740,4740,4735,447
|
|
20241031,145800,1487023105,4735,4740,4745,4735,257
|
|
20241031,145700,1485804160,4745,4745,4745,4745,110
|
|
20241031,145600,1485282210,4745,4740,4745,4735,1782
|
|
20241031,145500,1476841485,4735,4740,4740,4735,1861
|
|
20241031,145400,1468028060,4740,4740,4740,4740,173
|
|
20241031,145300,1467208040,4740,4740,4740,4740,1116
|
|
20241031,145200,1461918200,4745,4745,4745,4745,4
|
|
20241031,145100,1461899220,4745,4745,4745,4745,291
|
|
20241031,145000,1460518425,4745,4760,4760,4745,601
|
|
20241031,144900,1457666665,4745,4745,4745,4740,128
|
|
20241031,144800,1457059355,4740,4740,4740,4740,40
|
|
20241031,144700,1456869755,4740,4755,4755,4740,3124
|
|
20241031,144600,1442059575,4760,4760,4760,4760,0
|
|
20241031,144500,1442059575,4760,4760,4760,4760,1
|
|
20241031,144400,1442054815,4755,4755,4755,4755,10
|
|
20241031,144300,1442007265,4760,4760,4760,4760,14
|
|
20241031,144200,1441940625,4760,4765,4765,4760,41
|
|
20241031,144100,1441745460,4760,4760,4760,4760,159
|
|
20241031,144000,1440988620,4760,4760,4760,4760,1
|
|
20241031,143900,1440983860,4740,4750,4750,4740,637
|
|
20241031,143800,1437963640,4765,4765,4765,4765,30
|
|
20241031,143700,1437820690,4765,4765,4765,4765,0
|
|
20241031,143600,1437820690,4765,4765,4765,4760,26
|
|
20241031,143500,1437696825,4765,4750,4765,4740,868
|
|
20241031,143400,1433568615,4740,4750,4750,4740,490
|
|
20241031,143300,1431244730,4755,4755,4755,4755,50
|
|
20241031,143200,1431006980,4760,4760,4760,4760,0
|
|
20241031,143100,1431006980,4760,4760,4760,4760,0
|
|
20241031,143000,1431006980,4760,4760,4760,4760,1
|
|
20241031,142900,1431002220,4760,4760,4760,4760,0
|
|
20241031,142800,1431002220,4760,4760,4760,4760,0
|
|
20241031,142700,1431002220,4760,4760,4760,4760,1
|
|
20241031,142600,1430997460,4755,4745,4755,4745,6
|
|
20241031,142500,1430968940,4735,4750,4750,4735,270
|
|
20241031,142400,1429687860,4760,4760,4760,4760,160
|
|
20241031,142300,1428926260,4750,4750,4750,4750,3321
|
|
20241031,142200,1413151510,4750,4735,4750,4735,4214
|
|
20241031,142100,1393160195,4735,4740,4740,4735,33
|
|
20241031,142000,1393003780,4740,4740,4740,4740,1057
|
|
20241031,141900,1387993600,4740,4740,4740,4740,1
|
|
20241031,141800,1387988860,4740,4740,4740,4740,195
|
|
20241031,141700,1387064560,4730,4730,4740,4730,509
|
|
20241031,141600,1384656930,4730,4730,4730,4730,0
|
|
20241031,141500,1384656930,4730,4740,4740,4730,14
|
|
20241031,141400,1384590610,4740,4740,4740,4740,40
|
|
20241031,141300,1384401010,4740,4740,4740,4740,1
|
|
20241031,141200,1384396270,4730,4735,4735,4730,1000
|
|
20241031,141100,1379664635,4745,4740,4745,4740,11
|
|
20241031,141000,1379612490,4735,4745,4745,4735,3657
|
|
20241031,140900,1362274500,4745,4745,4745,4745,2
|
|
20241031,140800,1362265010,4750,4750,4755,4750,2046
|
|
20241031,140700,1352546460,4750,4750,4750,4750,0
|
|
20241031,140600,1352546460,4750,4765,4765,4750,435
|
|
20241031,140500,1350478795,4755,4755,4755,4755,225
|
|
20241031,140400,1349408920,4765,4765,4765,4755,305
|
|
20241031,140300,1347957645,4765,4765,4765,4765,0
|
|
20241031,140200,1347957645,4765,4765,4765,4765,0
|
|
20241031,140100,1347957645,4765,4765,4765,4765,0
|
|
20241031,140000,1347957645,4765,4755,4765,4755,203
|
|
20241031,135900,1346992350,4765,4765,4765,4765,101
|
|
20241031,135800,1346511085,4765,4760,4765,4750,1308
|
|
20241031,135700,1340295085,4770,4770,4770,4770,0
|
|
20241031,135600,1340295085,4770,4765,4770,4760,309
|
|
20241031,135500,1338823935,4770,4770,4770,4770,7
|
|
20241031,135400,1338790545,4770,4770,4770,4770,1
|
|
20241031,135300,1338785775,4765,4765,4765,4765,40
|
|
20241031,135200,1338595175,4760,4765,4765,4760,462
|
|
20241031,135100,1336395740,4770,4770,4770,4770,0
|
|
20241031,135000,1336395740,4770,4770,4770,4765,1066
|
|
20241031,134900,1331316145,4770,4765,4775,4765,150
|
|
20241031,134800,1330600660,4770,4770,4770,4770,95
|
|
20241031,134700,1330147510,4770,4765,4770,4765,220
|
|
20241031,134600,1329098185,4765,4775,4775,4765,111
|
|
20241031,134500,1328568260,4780,4780,4780,4780,1
|
|
20241031,134400,1328563480,4775,4770,4775,4770,993
|
|
20241031,134300,1323821920,4770,4775,4775,4770,1106
|
|
20241031,134200,1318546295,4775,4775,4775,4775,2
|
|
20241031,134100,1318536745,4775,4775,4775,4775,0
|
|
20241031,134000,1318536745,4775,4770,4775,4770,8
|
|
20241031,133900,1318498580,4775,4775,4775,4775,1
|
|
20241031,133800,1318493805,4770,4770,4770,4770,49
|
|
20241031,133700,1318260075,4770,4760,4770,4760,20
|
|
20241031,133600,1318164865,4770,4770,4770,4770,0
|
|
20241031,133500,1318164865,4770,4770,4770,4770,197
|
|
20241031,133400,1317225175,4760,4760,4760,4760,200
|
|
20241031,133300,1316273175,4755,4760,4760,4755,123
|
|
20241031,133200,1315687995,4755,4760,4760,4755,574
|
|
20241031,133100,1312958620,4755,4755,4755,4755,200
|
|
20241031,133000,1312007620,4760,4760,4760,4760,137
|
|
20241031,132900,1311355500,4760,4765,4765,4760,299
|
|
20241031,132800,1309931820,4770,4770,4770,4770,2
|
|
20241031,132700,1309922280,4765,4765,4765,4765,0
|
|
20241031,132600,1309922280,4765,4765,4765,4765,80
|
|
20241031,132500,1309541080,4765,4765,4770,4765,452
|
|
20241031,132400,1307387115,4770,4765,4770,4745,4111
|
|
20241031,132300,1287853335,4765,4770,4770,4765,648
|
|
20241031,132200,1284763825,4775,4775,4775,4775,0
|
|
20241031,132100,1284763825,4775,4775,4775,4775,8
|
|
20241031,132000,1284725625,4770,4790,4790,4770,405
|
|
20241031,131900,1282793725,4775,4795,4795,4775,1829
|
|
20241031,131800,1274059865,4790,4785,4790,4780,594
|
|
20241031,131700,1271217730,4785,4785,4785,4785,0
|
|
20241031,131600,1271217730,4785,4785,4785,4785,102
|
|
20241031,131500,1270729660,4780,4780,4780,4780,299
|
|
20241031,131400,1269300440,4785,4800,4800,4785,67
|
|
20241031,131300,1268979695,4810,4790,4810,4785,287
|
|
20241031,131200,1267606115,4810,4810,4810,4810,100
|
|
20241031,131100,1267125115,4810,4810,4810,4790,37
|
|
20241031,131000,1266947225,4810,4805,4810,4805,107
|
|
20241031,130900,1266432570,4785,4790,4810,4785,2295
|
|
20241031,130800,1255433680,4810,4790,4810,4790,219
|
|
20241031,130700,1254384650,4810,4810,4810,4790,203
|
|
20241031,130600,1253412220,4810,4810,4810,4810,153
|
|
20241031,130500,1252676290,4810,4795,4810,4795,1333
|
|
20241031,130400,1246272935,4810,4785,4810,4785,322
|
|
20241031,130300,1244731655,4790,4785,4790,4785,16
|
|
20241031,130200,1244655080,4785,4790,4790,4785,155
|
|
20241031,130100,1243913155,4810,4810,4810,4810,50
|
|
20241031,130000,1243672655,4810,4810,4810,4810,708
|
|
20241031,125900,1240267175,4810,4810,4810,4795,2108
|
|
20241031,125800,1230158420,4810,4815,4815,4810,122
|
|
20241031,125700,1229571595,4785,4790,4815,4785,3333
|
|
20241031,125600,1213593400,4790,4790,4790,4790,12
|
|
20241031,125500,1213535920,4790,4780,4790,4780,51
|
|
20241031,125400,1213292130,4785,4790,4790,4785,1207
|
|
20241031,125300,1207516530,4790,4790,4790,4790,40
|
|
20241031,125200,1207324930,4790,4790,4790,4790,100
|
|
20241031,125100,1206845930,4800,4800,4800,4800,54
|
|
20241031,125000,1206586730,4800,4800,4810,4785,334
|
|
20241031,124900,1204983550,4800,4790,4810,4790,2227
|
|
20241031,124800,1194298295,4795,4770,4795,4770,11435
|
|
20241031,124700,1139634325,4770,4770,4770,4765,251
|
|
20241031,124600,1138437700,4765,4770,4770,4760,73
|
|
20241031,124500,1138089950,4760,4760,4760,4760,110
|
|
20241031,124400,1137566350,4770,4765,4770,4760,326
|
|
20241031,124300,1136011360,4770,4755,4770,4755,7
|
|
20241031,124200,1135978060,4755,4755,4755,4755,150
|
|
20241031,124100,1135264810,4770,4760,4770,4745,4734
|
|
20241031,124000,1112722175,4755,4750,4755,4750,6146
|
|
20241031,123900,1083521445,4755,4755,4755,4755,500
|
|
20241031,123800,1081143945,4750,4750,4750,4750,101
|
|
20241031,123700,1080664195,4755,4755,4755,4755,162
|
|
20241031,123600,1079893885,4755,4755,4755,4755,0
|
|
20241031,123500,1079893885,4755,4755,4755,4750,227
|
|
20241031,123400,1078815320,4760,4760,4760,4755,3
|
|
20241031,123300,1078801045,4755,4750,4755,4750,3
|
|
20241031,123200,1078786785,4750,4755,4755,4750,81
|
|
20241031,123100,1078401965,4755,4755,4755,4755,20
|
|
20241031,123000,1078306865,4760,4760,4760,4760,2
|
|
20241031,122900,1078297345,4760,4755,4760,4755,12
|
|
20241031,122800,1078240275,4755,4755,4760,4750,1449
|
|
20241031,122700,1071353225,4750,4760,4760,4740,106
|
|
20241031,122600,1070850715,4760,4750,4760,4750,2
|
|
20241031,122500,1070841205,4760,4755,4760,4755,14
|
|
20241031,122400,1070774630,4760,4760,4760,4755,224
|
|
20241031,122300,1069708410,4760,4760,4760,4760,32
|
|
20241031,122200,1069556090,4760,4760,4760,4760,300
|
|
20241031,122100,1068128090,4760,4760,4760,4760,1
|
|
20241031,122000,1068123330,4735,4735,4760,4735,1354
|
|
20241031,121900,1061707490,4735,4760,4760,4735,1449
|
|
20241031,121800,1054843940,4760,4750,4760,4750,148
|
|
20241031,121700,1054140195,4745,4745,4745,4745,0
|
|
20241031,121600,1054140195,4745,4745,4745,4745,0
|
|
20241031,121500,1054140195,4745,4755,4755,4745,82
|
|
20241031,121400,1053751085,4755,4745,4755,4730,1526
|
|
20241031,121300,1046523745,4735,4735,4735,4735,0
|
|
20241031,121200,1046523745,4735,4755,4755,4735,213
|
|
20241031,121100,1045512950,4755,4750,4755,4750,1983
|
|
20241031,121000,1036085035,4750,4750,4750,4750,0
|
|
20241031,120900,1036085035,4750,4750,4750,4750,0
|
|
20241031,120800,1036085035,4750,4750,4750,4750,1
|
|
20241031,120700,1036080285,4730,4735,4735,4730,1051
|
|
20241031,120600,1031108065,4755,4755,4755,4755,1
|
|
20241031,120500,1031103310,4755,4755,4755,4755,0
|
|
20241031,120400,1031103310,4755,4750,4755,4750,193
|
|
20241031,120300,1030186390,4750,4755,4755,4715,4298
|
|
20241031,120200,1009881005,4740,4755,4755,4740,301
|
|
20241031,120100,1008454250,4740,4740,4740,4740,4
|
|
20241031,120000,1008435290,4760,4760,4760,4740,123
|
|
20241031,115900,1007850010,4760,4755,4760,4740,1490
|
|
20241031,115800,1000780970,4755,4750,4755,4750,684
|
|
20241031,115700,997529945,4750,4750,4750,4750,66
|
|
20241031,115600,997216445,4755,4755,4755,4755,1
|
|
20241031,115500,997211690,4755,4755,4755,4755,166
|
|
20241031,115400,996422360,4755,4755,4755,4755,107
|
|
20241031,115300,995913575,4750,4740,4750,4740,1499
|
|
20241031,115200,988800980,4730,4735,4735,4730,170
|
|
20241031,115100,987996535,4725,4730,4730,4725,1083
|
|
20241031,115000,982874360,4745,4745,4745,4730,207
|
|
20241031,114900,981894825,4745,4745,4745,4745,2
|
|
20241031,114800,981885335,4745,4745,4745,4745,22
|
|
20241031,114700,981780945,4740,4730,4740,4730,401
|
|
20241031,114600,979880305,4740,4740,4745,4740,240
|
|
20241031,114500,978742290,4730,4735,4735,4730,290
|
|
20241031,114400,977370095,4740,4740,4740,4740,0
|
|
20241031,114300,977370095,4740,4740,4740,4740,6
|
|
20241031,114200,977341655,4740,4740,4740,4740,71
|
|
20241031,114100,977005115,4740,4740,4740,4740,1
|
|
20241031,114000,977000375,4720,4740,4740,4720,4375
|
|
20241031,113900,956316270,4740,4740,4740,4730,1279
|
|
20241031,113800,950263955,4740,4735,4740,4735,42
|
|
20241031,113700,950065075,4735,4740,4745,4735,1211
|
|
20241031,113600,944325680,4745,4745,4745,4745,4
|
|
20241031,113500,944306700,4745,4745,4745,4745,1
|
|
20241031,113400,944301955,4745,4745,4745,4745,1
|
|
20241031,113300,944297210,4745,4745,4745,4745,0
|
|
20241031,113200,944297210,4745,4745,4745,4745,399
|
|
20241031,113100,942403955,4750,4750,4750,4750,212
|
|
20241031,113000,941396955,4755,4745,4755,4745,577
|
|
20241031,112900,938653420,4755,4755,4755,4750,1103
|
|
20241031,112800,933412155,4745,4755,4755,4745,2607
|
|
20241031,112700,921029265,4750,4755,4755,4750,101
|
|
20241031,112600,920549510,4750,4755,4755,4750,1632
|
|
20241031,112500,912797360,4750,4750,4750,4745,2514
|
|
20241031,112400,900856925,4750,4755,4755,4750,829
|
|
20241031,112300,896919125,4755,4755,4755,4755,81
|
|
20241031,112200,896533970,4755,4750,4755,4750,205
|
|
20241031,112100,895559215,4750,4755,4755,4750,609
|
|
20241031,112000,892664065,4755,4755,4755,4755,203
|
|
20241031,111900,891698800,4755,4755,4755,4755,63
|
|
20241031,111800,891399235,4755,4755,4755,4755,241
|
|
20241031,111700,890253280,4755,4755,4755,4755,1002
|
|
20241031,111600,885488770,4755,4755,4760,4755,1104
|
|
20241031,111500,880238745,4755,4760,4760,4755,60
|
|
20241031,111400,879953295,4760,4755,4760,4755,5
|
|
20241031,111300,879929500,4760,4755,4760,4755,2142
|
|
20241031,111200,869744285,4755,4750,4755,4750,922
|
|
20241031,111100,865360530,4755,4750,4755,4750,36
|
|
20241031,111000,865189525,4750,4750,4755,4750,418
|
|
20241031,110900,863204020,4750,4750,4750,4750,181
|
|
20241031,110800,862344270,4750,4750,4755,4750,882
|
|
20241031,110700,858154765,4750,4735,4750,4735,53
|
|
20241031,110600,857903345,4750,4750,4750,4750,5
|
|
20241031,110500,857879595,4750,4750,4750,4740,696
|
|
20241031,110400,854580505,4750,4750,4750,4750,220
|
|
20241031,110300,853535505,4750,4745,4750,4745,377
|
|
20241031,110200,851746530,4730,4730,4730,4730,13
|
|
20241031,110100,851685040,4745,4745,4745,4745,46
|
|
20241031,110000,851466770,4745,4735,4745,4735,1211
|
|
20241031,105900,845729605,4735,4735,4735,4735,4
|
|
20241031,105800,845710665,4720,4720,4720,4720,0
|
|
20241031,105700,845710665,4720,4720,4720,4720,100
|
|
20241031,105600,845238665,4720,4720,4720,4720,1
|
|
20241031,105500,845233945,4720,4720,4720,4720,288
|
|
20241031,105400,843874585,4715,4715,4715,4715,0
|
|
20241031,105300,843874585,4715,4715,4720,4715,593
|
|
20241031,105200,841078090,4715,4725,4725,4715,166
|
|
20241031,105100,840295095,4740,4740,4740,4740,36
|
|
20241031,105000,840124455,4745,4745,4745,4745,104
|
|
20241031,104900,839630975,4745,4720,4750,4720,5
|
|
20241031,104800,839607270,4750,4750,4750,4750,100
|
|
20241031,104700,839132270,4750,4745,4750,4745,1652
|
|
20241031,104600,831291250,4745,4725,4745,4725,3208
|
|
20241031,104500,816100000,4710,4710,4710,4710,164
|
|
20241031,104400,815327560,4710,4710,4710,4710,0
|
|
20241031,104300,815327560,4710,4710,4710,4710,1
|
|
20241031,104200,815322850,4710,4725,4725,4710,1046
|
|
20241031,104100,810380515,4725,4725,4725,4725,1
|
|
20241031,104000,810375790,4705,4725,4725,4705,1039
|
|
20241031,103900,805482355,4720,4725,4725,4720,31
|
|
20241031,103800,805336030,4705,4725,4725,4705,802
|
|
20241031,103700,801559560,4725,4730,4730,4725,22
|
|
20241031,103600,801455600,4730,4735,4735,4730,24
|
|
20241031,103500,801342050,4735,4730,4735,4715,416
|
|
20241031,103400,799373050,4730,4725,4730,4725,22
|
|
20241031,103300,799269025,4730,4715,4730,4710,743
|
|
20241031,103200,795763360,4730,4730,4730,4720,537
|
|
20241031,103100,793223660,4735,4735,4735,4735,5
|
|
20241031,103000,793199985,4735,4720,4735,4720,1075
|
|
20241031,102900,788122965,4710,4705,4720,4705,17
|
|
20241031,102800,788042960,4705,4705,4705,4705,150
|
|
20241031,102700,787337210,4705,4715,4720,4705,2853
|
|
20241031,102600,773886255,4705,4720,4720,4705,4
|
|
20241031,102500,773867420,4705,4725,4725,4705,76
|
|
20241031,102400,773509375,4725,4710,4725,4710,5312
|
|
20241031,102300,748444625,4710,4690,4710,4690,1168
|
|
20241031,102200,742961005,4690,4700,4700,4690,567
|
|
20241031,102100,740298890,4700,4695,4700,4695,269
|
|
20241031,102000,739035930,4690,4695,4695,4690,48
|
|
20241031,101900,738810615,4695,4690,4695,4690,522
|
|
20241031,101800,736361825,4690,4690,4695,4690,1121
|
|
20241031,101700,731104230,4695,4695,4695,4695,3121
|
|
20241031,101600,716451135,4700,4700,4700,4700,202
|
|
20241031,101500,715501735,4700,4700,4700,4700,83
|
|
20241031,101400,715111635,4700,4700,4700,4700,85
|
|
20241031,101300,714712135,4700,4700,4700,4695,273
|
|
20241031,101200,713429535,4700,4700,4705,4700,1637
|
|
20241031,101100,705735620,4700,4710,4710,4700,1834
|
|
20241031,101000,697107075,4710,4710,4710,4710,101
|
|
20241031,100900,696631365,4705,4710,4710,4705,131
|
|
20241031,100800,696014935,4710,4710,4710,4710,45
|
|
20241031,100700,695802985,4710,4710,4710,4705,139
|
|
20241031,100600,695148385,4710,4715,4715,4705,381
|
|
20241031,100500,693355695,4715,4710,4715,4710,215
|
|
20241031,100400,692342890,4710,4710,4710,4710,95
|
|
20241031,100300,691895440,4710,4710,4715,4710,477
|
|
20241031,100200,689648510,4710,4710,4710,4710,3
|
|
20241031,100100,689634380,4705,4705,4705,4705,328
|
|
20241031,100000,688091140,4705,4705,4710,4705,68
|
|
20241031,095900,687771195,4710,4730,4730,4710,2724
|
|
20241031,095800,674940195,4715,4725,4730,4710,252
|
|
20241031,095700,673749320,4725,4725,4725,4720,231
|
|
20241031,095600,672658095,4730,4730,4730,4710,1301
|
|
20241031,095500,666518370,4730,4725,4730,4720,2957
|
|
20241031,095400,652551945,4735,4725,4735,4720,842
|
|
20241031,095300,648573440,4720,4715,4720,4715,3527
|
|
20241031,095200,631928465,4710,4710,4720,4705,1649
|
|
20241031,095100,624157915,4710,4715,4715,4705,546
|
|
20241031,095000,621583950,4715,4715,4715,4705,75
|
|
20241031,094900,621230345,4715,4705,4715,4705,276
|
|
20241031,094800,619929760,4705,4700,4705,4700,75
|
|
20241031,094700,619577050,4705,4705,4710,4705,23
|
|
20241031,094600,619468830,4690,4710,4710,4690,172
|
|
20241031,094500,618661630,4700,4700,4700,4700,805
|
|
20241031,094400,614878130,4710,4710,4710,4710,292
|
|
20241031,094300,613502810,4705,4705,4705,4705,314
|
|
20241031,094200,612025440,4705,4700,4705,4700,479
|
|
20241031,094100,609774135,4700,4695,4700,4685,777
|
|
20241031,094000,606129360,4695,4685,4695,4685,3332
|
|
20241031,093900,590518715,4685,4685,4690,4685,2778
|
|
20241031,093800,577503740,4685,4685,4685,4685,2103
|
|
20241031,093700,567651185,4700,4695,4700,4685,494
|
|
20241031,093600,565332790,4695,4700,4700,4695,50
|
|
20241031,093500,565097915,4700,4690,4705,4690,1321
|
|
20241031,093400,558894370,4685,4690,4690,4680,1445
|
|
20241031,093300,552122170,4690,4675,4690,4675,2756
|
|
20241031,093200,539236000,4680,4680,4680,4680,566
|
|
20241031,093100,536587120,4680,4680,4680,4680,553
|
|
20241031,093000,533999080,4680,4695,4695,4680,2091
|
|
20241031,092900,524211635,4680,4695,4695,4680,279
|
|
20241031,092800,522905900,4695,4690,4695,4680,422
|
|
20241031,092700,520929680,4680,4690,4695,4680,2491
|
|
20241031,092600,509257740,4690,4700,4705,4690,2361
|
|
20241031,092500,498177480,4700,4705,4705,4695,2227
|
|
20241031,092400,487711525,4705,4715,4715,4705,523
|
|
20241031,092300,485248235,4705,4710,4715,4700,6562
|
|
20241031,092200,454363730,4710,4705,4710,4705,202
|
|
20241031,092100,453412320,4710,4700,4710,4700,1911
|
|
20241031,092000,444428415,4700,4695,4700,4695,344
|
|
20241031,091900,442813285,4695,4690,4700,4690,1928
|
|
20241031,091800,433767520,4690,4690,4690,4690,1132
|
|
20241031,091700,428458440,4675,4685,4690,4655,13456
|
|
20241031,091600,365743215,4670,4680,4680,4670,319
|
|
20241031,091500,364252485,4675,4685,4685,4675,3269
|
|
20241031,091400,348949315,4685,4695,4695,4685,874
|
|
20241031,091300,344852345,4690,4685,4690,4685,1736
|
|
20241031,091200,336710680,4685,4685,4685,4680,1618
|
|
20241031,091100,329132560,4680,4680,4685,4680,490
|
|
20241031,091000,326838965,4680,4670,4685,4670,1144
|
|
20241031,090900,321486705,4670,4660,4670,4650,2558
|
|
20241031,090800,309549785,4650,4655,4670,4650,5512
|
|
20241031,090700,283900545,4655,4665,4670,4625,18700
|
|
20241031,090600,196985430,4665,4680,4700,4665,5367
|
|
20241031,090500,171868850,4690,4720,4720,4670,4452
|
|
20241031,090400,150946205,4720,4720,4720,4700,6643
|
|
20241031,090300,119660620,4720,4760,4770,4720,5697
|
|
20241031,090200,92725645,4770,4770,4790,4770,2118
|
|
20241031,090100,82608165,4780,4750,4780,4735,3252
|
|
20241031,090000,67165040,4750,4795,4795,4730,13777
|