651 lines
35 KiB
CSV
651 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241031,194800,9883353530,11370,11370,11370,11370,27245
|
|
20241031,194700,9883353530,11370,11370,11370,11370,0
|
|
20241031,194600,9883353530,11370,11370,11370,11370,0
|
|
20241031,194500,9883353530,11370,11370,11370,11370,0
|
|
20241031,194400,9883353530,11370,11370,11370,11370,0
|
|
20241031,194300,9883353530,11370,11370,11370,11370,0
|
|
20241031,194200,9883353530,11370,11370,11370,11370,0
|
|
20241031,194100,9883353530,11370,11370,11370,11370,0
|
|
20241031,194000,9883353530,11370,11370,11370,11370,0
|
|
20241031,193900,9883353530,11370,11370,11370,11370,0
|
|
20241031,193800,9883353530,11370,11370,11370,11370,0
|
|
20241031,193700,9883353530,11370,11370,11370,11370,0
|
|
20241031,193600,9883353530,11370,11370,11370,11370,0
|
|
20241031,193500,9883353530,11370,11370,11370,11370,0
|
|
20241031,193400,9883353530,11370,11370,11370,11370,0
|
|
20241031,193300,9883353530,11370,11370,11370,11370,0
|
|
20241031,193200,9883353530,11370,11370,11370,11370,0
|
|
20241031,193100,9883353530,11370,11370,11370,11370,0
|
|
20241031,193000,9883353530,11370,11370,11370,11370,0
|
|
20241031,192900,9883353530,11370,11370,11370,11370,0
|
|
20241031,192800,9883353530,11370,11370,11370,11370,0
|
|
20241031,192700,9883353530,11370,11370,11370,11370,0
|
|
20241031,192600,9883353530,11370,11370,11370,11370,0
|
|
20241031,192500,9883353530,11370,11370,11370,11370,0
|
|
20241031,192400,9883353530,11370,11370,11370,11370,0
|
|
20241031,192300,9883353530,11370,11370,11370,11370,0
|
|
20241031,192200,9883353530,11370,11370,11370,11370,0
|
|
20241031,192100,9883353530,11370,11370,11370,11370,0
|
|
20241031,192000,9883353530,11370,11370,11370,11370,0
|
|
20241031,191900,9883353530,11370,11370,11370,11370,0
|
|
20241031,191800,9883353530,11370,11370,11370,11370,27245
|
|
20241031,191700,9883353530,11370,11370,11370,11370,0
|
|
20241031,191600,9883353530,11370,11370,11370,11370,0
|
|
20241031,191500,9883353530,11370,11370,11370,11370,0
|
|
20241031,191400,9883353530,11370,11370,11370,11370,0
|
|
20241031,191300,9883353530,11370,11370,11370,11370,0
|
|
20241031,191200,9883353530,11370,11370,11370,11370,0
|
|
20241031,191100,9883353530,11370,11370,11370,11370,0
|
|
20241031,191000,9883353530,11370,11370,11370,11370,0
|
|
20241031,190900,9883353530,11370,11370,11370,11370,0
|
|
20241031,190800,9883353530,11370,11370,11370,11370,0
|
|
20241031,190700,9883353530,11370,11370,11370,11370,0
|
|
20241031,190600,9883353530,11370,11370,11370,11370,0
|
|
20241031,190500,9883353530,11370,11370,11370,11370,0
|
|
20241031,190400,9883353530,11370,11370,11370,11370,0
|
|
20241031,190300,9883353530,11370,11370,11370,11370,0
|
|
20241031,190200,9883353530,11370,11370,11370,11370,0
|
|
20241031,190100,9883353530,11370,11370,11370,11370,0
|
|
20241031,190000,9883353530,11370,11370,11370,11370,0
|
|
20241031,185900,9883353530,11370,11370,11370,11370,0
|
|
20241031,185800,9883353530,11370,11370,11370,11370,0
|
|
20241031,185700,9883353530,11370,11370,11370,11370,0
|
|
20241031,185600,9883353530,11370,11370,11370,11370,0
|
|
20241031,185500,9883353530,11370,11370,11370,11370,0
|
|
20241031,185400,9883353530,11370,11370,11370,11370,0
|
|
20241031,185300,9883353530,11370,11370,11370,11370,0
|
|
20241031,185200,9883353530,11370,11370,11370,11370,0
|
|
20241031,185100,9883353530,11370,11370,11370,11370,0
|
|
20241031,185000,9883353530,11370,11370,11370,11370,0
|
|
20241031,184900,9883353530,11370,11370,11370,11370,0
|
|
20241031,184800,9883353530,11370,11370,11370,11370,27245
|
|
20241031,184700,9883353530,11370,11370,11370,11370,0
|
|
20241031,184600,9883353530,11370,11370,11370,11370,0
|
|
20241031,184500,9883353530,11370,11370,11370,11370,0
|
|
20241031,184400,9883353530,11370,11370,11370,11370,0
|
|
20241031,184300,9883353530,11370,11370,11370,11370,0
|
|
20241031,184200,9883353530,11370,11370,11370,11370,0
|
|
20241031,184100,9883353530,11370,11370,11370,11370,0
|
|
20241031,184000,9883353530,11370,11370,11370,11370,0
|
|
20241031,183900,9883353530,11370,11370,11370,11370,0
|
|
20241031,183800,9883353530,11370,11370,11370,11370,0
|
|
20241031,183700,9883353530,11370,11370,11370,11370,0
|
|
20241031,183600,9883353530,11370,11370,11370,11370,0
|
|
20241031,183500,9883353530,11370,11370,11370,11370,0
|
|
20241031,183400,9883353530,11370,11370,11370,11370,0
|
|
20241031,183300,9883353530,11370,11370,11370,11370,0
|
|
20241031,183200,9883353530,11370,11370,11370,11370,0
|
|
20241031,183100,9883353530,11370,11370,11370,11370,0
|
|
20241031,183000,9883353530,11370,11370,11370,11370,0
|
|
20241031,182900,9883353530,11370,11370,11370,11370,0
|
|
20241031,182800,9883353530,11370,11370,11370,11370,0
|
|
20241031,182700,9883353530,11370,11370,11370,11370,0
|
|
20241031,182600,9883353530,11370,11370,11370,11370,0
|
|
20241031,182500,9883353530,11370,11370,11370,11370,0
|
|
20241031,182400,9883353530,11370,11370,11370,11370,0
|
|
20241031,182300,9883353530,11370,11370,11370,11370,0
|
|
20241031,182200,9883353530,11370,11370,11370,11370,0
|
|
20241031,182100,9883353530,11370,11370,11370,11370,0
|
|
20241031,182000,9883353530,11370,11370,11370,11370,0
|
|
20241031,181900,9883353530,11370,11370,11370,11370,0
|
|
20241031,181800,9883353530,11370,11370,11370,11370,27245
|
|
20241031,181700,9883353530,11370,11370,11370,11370,0
|
|
20241031,181600,9883353530,11370,11370,11370,11370,0
|
|
20241031,181500,9883353530,11370,11370,11370,11370,0
|
|
20241031,181400,9883353530,11370,11370,11370,11370,0
|
|
20241031,181300,9883353530,11370,11370,11370,11370,0
|
|
20241031,181200,9883353530,11370,11370,11370,11370,0
|
|
20241031,181100,9883353530,11370,11370,11370,11370,0
|
|
20241031,181000,9883353530,11370,11370,11370,11370,0
|
|
20241031,180900,9883353530,11370,11370,11370,11370,0
|
|
20241031,180800,9883353530,11370,11370,11370,11370,0
|
|
20241031,180700,9883353530,11370,11370,11370,11370,0
|
|
20241031,180600,9883353530,11370,11370,11370,11370,0
|
|
20241031,180500,9883353530,11370,11370,11370,11370,0
|
|
20241031,180400,9883353530,11370,11370,11370,11370,0
|
|
20241031,180300,9883353530,11370,11370,11370,11370,0
|
|
20241031,180200,9883353530,11370,11370,11370,11370,0
|
|
20241031,180100,9883353530,11370,11370,11370,11370,0
|
|
20241031,180000,9883353530,11370,11370,11370,11370,0
|
|
20241031,175900,9883353530,11370,11370,11370,11370,0
|
|
20241031,175800,9883353530,11370,11370,11370,11370,0
|
|
20241031,175700,9883353530,11370,11370,11370,11370,0
|
|
20241031,175600,9883353530,11370,11370,11370,11370,0
|
|
20241031,175500,9883353530,11370,11370,11370,11370,0
|
|
20241031,175400,9883353530,11370,11370,11370,11370,0
|
|
20241031,175300,9883353530,11370,11370,11370,11370,0
|
|
20241031,175200,9883353530,11370,11370,11370,11370,0
|
|
20241031,175100,9883353530,11370,11370,11370,11370,0
|
|
20241031,175000,9883353530,11370,11370,11370,11370,0
|
|
20241031,174900,9883353530,11370,11370,11370,11370,0
|
|
20241031,174800,9883353530,11370,11370,11370,11370,27245
|
|
20241031,174700,9883353530,11370,11370,11370,11370,0
|
|
20241031,174600,9883353530,11370,11370,11370,11370,0
|
|
20241031,174500,9883353530,11370,11370,11370,11370,0
|
|
20241031,174400,9883353530,11370,11370,11370,11370,0
|
|
20241031,174300,9883353530,11370,11370,11370,11370,0
|
|
20241031,174200,9883353530,11370,11370,11370,11370,0
|
|
20241031,174100,9883353530,11370,11370,11370,11370,0
|
|
20241031,174000,9883353530,11370,11370,11370,11370,0
|
|
20241031,173900,9883353530,11370,11370,11370,11370,0
|
|
20241031,173800,9883353530,11370,11370,11370,11370,0
|
|
20241031,173700,9883353530,11370,11370,11370,11370,0
|
|
20241031,173600,9883353530,11370,11370,11370,11370,0
|
|
20241031,173500,9883353530,11370,11370,11370,11370,0
|
|
20241031,173400,9883353530,11370,11370,11370,11370,0
|
|
20241031,173300,9883353530,11370,11370,11370,11370,0
|
|
20241031,173200,9883353530,11370,11370,11370,11370,0
|
|
20241031,173100,9883353530,11370,11370,11370,11370,0
|
|
20241031,173000,9883353530,11370,11370,11370,11370,0
|
|
20241031,172900,9883353530,11370,11370,11370,11370,0
|
|
20241031,172800,9883353530,11370,11370,11370,11370,0
|
|
20241031,172700,9883353530,11370,11370,11370,11370,0
|
|
20241031,172600,9883353530,11370,11370,11370,11370,0
|
|
20241031,172500,9883353530,11370,11370,11370,11370,0
|
|
20241031,172400,9883353530,11370,11370,11370,11370,0
|
|
20241031,172300,9883353530,11370,11370,11370,11370,0
|
|
20241031,172200,9883353530,11370,11370,11370,11370,0
|
|
20241031,172100,9883353530,11370,11370,11370,11370,0
|
|
20241031,172000,9883353530,11370,11370,11370,11370,0
|
|
20241031,171900,9883353530,11370,11370,11370,11370,0
|
|
20241031,171800,9883353530,11370,11370,11370,11370,27245
|
|
20241031,171700,9883353530,11370,11370,11370,11370,0
|
|
20241031,171600,9883353530,11370,11370,11370,11370,0
|
|
20241031,171500,9883353530,11370,11370,11370,11370,0
|
|
20241031,171400,9883353530,11370,11370,11370,11370,0
|
|
20241031,171300,9883353530,11370,11370,11370,11370,0
|
|
20241031,171200,9883353530,11370,11370,11370,11370,0
|
|
20241031,171100,9883353530,11370,11370,11370,11370,0
|
|
20241031,171000,9883353530,11370,11370,11370,11370,0
|
|
20241031,170900,9883353530,11370,11370,11370,11370,0
|
|
20241031,170800,9883353530,11370,11370,11370,11370,0
|
|
20241031,170700,9883353530,11370,11370,11370,11370,0
|
|
20241031,170600,9883353530,11370,11370,11370,11370,0
|
|
20241031,170500,9883353530,11370,11370,11370,11370,0
|
|
20241031,170400,9883353530,11370,11370,11370,11370,0
|
|
20241031,170300,9883353530,11370,11370,11370,11370,0
|
|
20241031,170200,9883353530,11370,11370,11370,11370,0
|
|
20241031,170100,9883353530,11370,11370,11370,11370,0
|
|
20241031,170000,9883353530,11370,11370,11370,11370,0
|
|
20241031,165900,9883353530,11370,11370,11370,11370,0
|
|
20241031,165800,9883353530,11370,11370,11370,11370,0
|
|
20241031,165700,9883353530,11370,11370,11370,11370,0
|
|
20241031,165600,9883353530,11370,11370,11370,11370,0
|
|
20241031,165500,9883353530,11370,11370,11370,11370,0
|
|
20241031,165400,9883353530,11370,11370,11370,11370,0
|
|
20241031,165300,9883353530,11370,11370,11370,11370,0
|
|
20241031,165200,9883353530,11370,11370,11370,11370,0
|
|
20241031,165100,9883353530,11370,11370,11370,11370,0
|
|
20241031,165000,9883353530,11370,11370,11370,11370,0
|
|
20241031,164900,9883353530,11370,11370,11370,11370,0
|
|
20241031,164800,9883353530,11370,11370,11370,11370,27245
|
|
20241031,164700,9883353530,11370,11370,11370,11370,0
|
|
20241031,164600,9883353530,11370,11370,11370,11370,0
|
|
20241031,164500,9883353530,11370,11370,11370,11370,0
|
|
20241031,164400,9883353530,11370,11370,11370,11370,0
|
|
20241031,164300,9883353530,11370,11370,11370,11370,0
|
|
20241031,164200,9883353530,11370,11370,11370,11370,0
|
|
20241031,164100,9883353530,11370,11370,11370,11370,0
|
|
20241031,164000,9883353530,11370,11370,11370,11370,0
|
|
20241031,163900,9883353530,11370,11370,11370,11370,0
|
|
20241031,163800,9883353530,11370,11370,11370,11370,0
|
|
20241031,163700,9883353530,11370,11370,11370,11370,0
|
|
20241031,163600,9883353530,11370,11370,11370,11370,0
|
|
20241031,163500,9883353530,11370,11370,11370,11370,0
|
|
20241031,163400,9883353530,11370,11370,11370,11370,0
|
|
20241031,163300,9883353530,11370,11370,11370,11370,0
|
|
20241031,163200,9883353530,11370,11370,11370,11370,0
|
|
20241031,163100,9883353530,11370,11370,11370,11370,0
|
|
20241031,163000,9883353530,11370,11370,11370,11370,0
|
|
20241031,162900,9883353530,11370,11370,11370,11370,0
|
|
20241031,162800,9883353530,11370,11370,11370,11370,0
|
|
20241031,162700,9883353530,11370,11370,11370,11370,0
|
|
20241031,162600,9883353530,11370,11370,11370,11370,0
|
|
20241031,162500,9883353530,11370,11370,11370,11370,0
|
|
20241031,162400,9883353530,11370,11370,11370,11370,0
|
|
20241031,162300,9883353530,11370,11370,11370,11370,0
|
|
20241031,162200,9883353530,11370,11370,11370,11370,0
|
|
20241031,162100,9883353530,11370,11370,11370,11370,0
|
|
20241031,162000,9883353530,11370,11370,11370,11370,0
|
|
20241031,161900,9883353530,11370,11370,11370,11370,0
|
|
20241031,161800,9883353530,11370,11370,11370,11370,27245
|
|
20241031,161700,9883353530,11370,11370,11370,11370,0
|
|
20241031,161600,9883353530,11370,11370,11370,11370,0
|
|
20241031,161500,9883353530,11370,11370,11370,11370,0
|
|
20241031,161400,9883353530,11370,11370,11370,11370,0
|
|
20241031,161300,9883353530,11370,11370,11370,11370,0
|
|
20241031,161200,9883353530,11370,11370,11370,11370,0
|
|
20241031,161100,9883353530,11370,11370,11370,11370,0
|
|
20241031,161000,9883353530,11370,11370,11370,11370,0
|
|
20241031,160900,9883353530,11370,11370,11370,11370,0
|
|
20241031,160800,9883353530,11370,11370,11370,11370,0
|
|
20241031,160700,9883353530,11370,11370,11370,11370,0
|
|
20241031,160600,9883353530,11370,11370,11370,11370,0
|
|
20241031,160500,9883353530,11370,11370,11370,11370,0
|
|
20241031,160400,9883353530,11370,11370,11370,11370,0
|
|
20241031,160300,9883353530,11370,11370,11370,11370,0
|
|
20241031,160200,9883353530,11370,11370,11370,11370,0
|
|
20241031,160100,9883353530,11370,11370,11370,11370,0
|
|
20241031,160000,9883353530,11370,11370,11370,11370,0
|
|
20241031,155900,9883353530,11370,11370,11370,11370,0
|
|
20241031,155800,9883353530,11370,11370,11370,11370,0
|
|
20241031,155700,9883353530,11370,11370,11370,11370,0
|
|
20241031,155600,9883353530,11370,11370,11370,11370,0
|
|
20241031,155500,9883353530,11370,11370,11370,11370,0
|
|
20241031,155400,9883353530,11370,11370,11370,11370,0
|
|
20241031,155300,9883353530,11370,11370,11370,11370,0
|
|
20241031,155200,9883353530,11370,11370,11370,11370,0
|
|
20241031,155100,9883353530,11370,11370,11370,11370,0
|
|
20241031,155000,9883353530,11370,11370,11370,11370,0
|
|
20241031,154900,9883353530,11370,11370,11370,11370,0
|
|
20241031,154800,9883353530,11370,11370,11370,11370,27245
|
|
20241031,154700,9883353530,11370,11370,11370,11370,0
|
|
20241031,154600,9883353530,11370,11370,11370,11370,0
|
|
20241031,154500,9883353530,11370,11370,11370,11370,0
|
|
20241031,154400,9883353530,11370,11370,11370,11370,0
|
|
20241031,154300,9883353530,11370,11370,11370,11370,0
|
|
20241031,154200,9883353530,11370,11370,11370,11370,0
|
|
20241031,154100,9883353530,11370,11370,11370,11370,0
|
|
20241031,154000,9883353530,11370,11370,11370,11370,0
|
|
20241031,153900,9883353530,11370,11370,11370,11370,0
|
|
20241031,153800,9883353530,11370,11370,11370,11370,0
|
|
20241031,153700,9883353530,11370,11370,11370,11370,0
|
|
20241031,153600,9883353530,11370,11370,11370,11370,0
|
|
20241031,153500,9883353530,11370,11370,11370,11370,0
|
|
20241031,153400,9883353530,11370,11370,11370,11370,0
|
|
20241031,153300,9883353530,11370,11370,11370,11370,0
|
|
20241031,153200,9883353530,11370,11370,11370,11370,0
|
|
20241031,153100,9883353530,11370,11370,11370,11370,0
|
|
20241031,153000,9883353530,11370,11370,11370,11370,27245
|
|
20241031,152900,9573577880,11340,11340,11340,11340,0
|
|
20241031,152800,9573577880,11340,11340,11340,11340,0
|
|
20241031,152700,9573577880,11340,11340,11340,11340,0
|
|
20241031,152600,9573577880,11340,11340,11340,11340,0
|
|
20241031,152500,9573577880,11340,11340,11340,11340,0
|
|
20241031,152400,9573577880,11340,11340,11340,11340,0
|
|
20241031,152300,9573577880,11340,11340,11340,11340,0
|
|
20241031,152200,9573577880,11340,11340,11340,11340,0
|
|
20241031,152100,9573577880,11340,11340,11340,11340,0
|
|
20241031,152000,9573577880,11340,11340,11340,11340,0
|
|
20241031,151900,9573577880,11340,11360,11380,11340,2631
|
|
20241031,151800,9543682950,11370,11370,11370,11360,2178
|
|
20241031,151700,9518940790,11370,11350,11370,11350,970
|
|
20241031,151600,9507925810,11360,11390,11390,11360,7047
|
|
20241031,151500,9427755680,11390,11380,11400,11380,2321
|
|
20241031,151400,9401317530,11390,11380,11390,11370,1797
|
|
20241031,151300,9380863660,11380,11380,11380,11370,1213
|
|
20241031,151200,9367065820,11380,11380,11380,11370,1691
|
|
20241031,151100,9347835590,11370,11390,11390,11370,3139
|
|
20241031,151000,9312124130,11390,11390,11390,11380,629
|
|
20241031,150900,9304959970,11390,11380,11390,11380,1086
|
|
20241031,150800,9292595960,11380,11370,11380,11370,128
|
|
20241031,150700,9291139830,11380,11390,11400,11360,4009
|
|
20241031,150600,9245511300,11390,11380,11400,11380,1766
|
|
20241031,150500,9225398800,11390,11370,11390,11370,612
|
|
20241031,150400,9218433490,11380,11360,11380,11360,1419
|
|
20241031,150300,9202307110,11360,11350,11360,11350,948
|
|
20241031,150200,9191538950,11350,11350,11360,11350,687
|
|
20241031,150100,9183741400,11350,11350,11360,11340,2191
|
|
20241031,150000,9158879050,11350,11350,11350,11340,1203
|
|
20241031,145900,9145226790,11350,11340,11350,11340,1518
|
|
20241031,145800,9128011460,11340,11350,11360,11340,642
|
|
20241031,145700,9120724690,11350,11330,11350,11330,1777
|
|
20241031,145600,9100561840,11330,11320,11330,11320,325
|
|
20241031,145500,9096879600,11320,11330,11340,11320,4263
|
|
20241031,145400,9048592810,11340,11350,11350,11340,924
|
|
20241031,145300,9038107530,11350,11330,11360,11320,1539
|
|
20241031,145200,9020658990,11320,11360,11370,11320,1853
|
|
20241031,145100,8999615500,11360,11400,11400,11360,6301
|
|
20241031,145000,8927866540,11400,11410,11410,11400,1871
|
|
20241031,144900,8906534490,11400,11400,11410,11400,2461
|
|
20241031,144800,8878464400,11410,11390,11410,11390,2062
|
|
20241031,144700,8854958970,11390,11380,11400,11380,4863
|
|
20241031,144600,8799571160,11380,11380,11390,11380,2222
|
|
20241031,144500,8774264800,11390,11390,11410,11390,7111
|
|
20241031,144400,8693235790,11390,11410,11410,11390,3109
|
|
20241031,144300,8657784390,11410,11410,11410,11400,2384
|
|
20241031,144200,8630590450,11410,11410,11410,11410,1269
|
|
20241031,144100,8616111160,11410,11400,11410,11400,1663
|
|
20241031,144000,8597137440,11400,11400,11400,11390,3265
|
|
20241031,143900,8559916460,11400,11400,11410,11400,333
|
|
20241031,143800,8556119170,11410,11400,11410,11400,1175
|
|
20241031,143700,8542721780,11410,11400,11410,11400,1139
|
|
20241031,143600,8529727400,11390,11390,11400,11390,2987
|
|
20241031,143500,8495678840,11390,11380,11400,11380,3609
|
|
20241031,143400,8454562250,11380,11360,11380,11360,4207
|
|
20241031,143300,8406701500,11360,11370,11370,11360,2084
|
|
20241031,143200,8383007190,11370,11370,11380,11370,678
|
|
20241031,143100,8375293900,11370,11380,11380,11370,971
|
|
20241031,143000,8364253590,11370,11370,11380,11370,1520
|
|
20241031,142900,8346969970,11370,11370,11370,11370,381
|
|
20241031,142800,8342638000,11370,11370,11370,11370,152
|
|
20241031,142700,8340909760,11380,11310,11380,11310,2337
|
|
20241031,142600,8314351460,11360,11350,11360,11310,1005
|
|
20241031,142500,8302938610,11350,11360,11360,11290,6269
|
|
20241031,142400,8231898310,11360,11350,11360,11350,1478
|
|
20241031,142300,8215114320,11350,11340,11350,11340,2593
|
|
20241031,142200,8185689510,11350,11330,11350,11330,560
|
|
20241031,142100,8179338950,11350,11330,11350,11320,2768
|
|
20241031,142000,8147955410,11330,11330,11340,11300,821
|
|
20241031,141900,8138655320,11340,11310,11340,11300,3481
|
|
20241031,141800,8099243600,11310,11310,11310,11300,544
|
|
20241031,141700,8093092120,11310,11330,11330,11300,1746
|
|
20241031,141600,8073342610,11330,11310,11330,11310,3202
|
|
20241031,141500,8037096350,11310,11310,11310,11300,407
|
|
20241031,141400,8032494070,11310,11310,11320,11300,1015
|
|
20241031,141300,8021020240,11310,11320,11320,11310,342
|
|
20241031,141200,8017148840,11320,11310,11320,11310,267
|
|
20241031,141100,8014127820,11310,11300,11310,11300,777
|
|
20241031,141000,8005346420,11300,11300,11300,11290,101
|
|
20241031,140900,8004205420,11300,11300,11300,11290,306
|
|
20241031,140800,8000747640,11290,11310,11320,11280,2034
|
|
20241031,140700,7977762730,11320,11280,11320,11270,1669
|
|
20241031,140600,7958914420,11280,11300,11300,11280,1356
|
|
20241031,140500,7943605550,11320,11290,11320,11280,3365
|
|
20241031,140400,7905542910,11290,11280,11290,11270,243
|
|
20241031,140300,7902802950,11280,11280,11290,11280,539
|
|
20241031,140200,7896723020,11280,11280,11290,11280,155
|
|
20241031,140100,7894974570,11280,11290,11290,11280,963
|
|
20241031,140000,7884103900,11290,11290,11290,11290,202
|
|
20241031,135900,7881823320,11290,11330,11330,11290,3103
|
|
20241031,135800,7846752740,11320,11310,11320,11300,2558
|
|
20241031,135700,7817797810,11310,11310,11320,11300,2051
|
|
20241031,135600,7794605610,11300,11290,11300,11280,734
|
|
20241031,135500,7786313640,11290,11280,11290,11270,674
|
|
20241031,135400,7778710240,11290,11280,11300,11280,1392
|
|
20241031,135300,7763005390,11270,11270,11270,11270,298
|
|
20241031,135200,7759646930,11270,11250,11270,11240,1938
|
|
20241031,135100,7737848070,11260,11270,11270,11260,1065
|
|
20241031,135000,7725854130,11270,11270,11280,11250,2550
|
|
20241031,134900,7697138170,11270,11290,11290,11270,2872
|
|
20241031,134800,7664748270,11280,11280,11280,11280,107
|
|
20241031,134700,7663541310,11280,11280,11290,11280,1353
|
|
20241031,134600,7648279230,11280,11300,11300,11280,2546
|
|
20241031,134500,7619534980,11310,11340,11340,11310,1474
|
|
20241031,134400,7602845970,11340,11340,11360,11330,1967
|
|
20241031,134300,7580548070,11350,11350,11360,11340,1629
|
|
20241031,134200,7562069210,11340,11350,11350,11340,500
|
|
20241031,134100,7556394260,11350,11350,11350,11340,379
|
|
20241031,134000,7552092620,11350,11340,11350,11340,1240
|
|
20241031,133900,7538021540,11340,11350,11350,11330,1023
|
|
20241031,133800,7526430320,11350,11330,11350,11330,29
|
|
20241031,133700,7526101470,11330,11350,11350,11330,926
|
|
20241031,133600,7515597980,11350,11350,11350,11350,682
|
|
20241031,133500,7507857280,11350,11330,11370,11320,4944
|
|
20241031,133400,7451757080,11320,11310,11320,11310,597
|
|
20241031,133300,7444999350,11310,11300,11320,11300,269
|
|
20241031,133200,7441954690,11300,11310,11310,11290,166
|
|
20241031,133100,7440077890,11300,11300,11320,11270,5061
|
|
20241031,133000,7382953440,11300,11320,11320,11290,2883
|
|
20241031,132900,7350359370,11310,11320,11320,11310,383
|
|
20241031,132800,7346024700,11310,11310,11320,11310,535
|
|
20241031,132700,7339973820,11320,11320,11330,11320,452
|
|
20241031,132600,7334856860,11330,11340,11340,11330,1236
|
|
20241031,132500,7320850730,11330,11330,11330,11330,223
|
|
20241031,132400,7318324140,11330,11310,11330,11310,621
|
|
20241031,132300,7311297510,11310,11330,11330,11310,597
|
|
20241031,132200,7304534550,11330,11340,11340,11330,494
|
|
20241031,132100,7298937450,11340,11350,11350,11340,208
|
|
20241031,132000,7296578700,11340,11340,11350,11330,260
|
|
20241031,131900,7293628210,11350,11330,11350,11320,389
|
|
20241031,131800,7289217810,11310,11320,11330,11310,315
|
|
20241031,131700,7285653170,11320,11290,11320,11290,60
|
|
20241031,131600,7284975630,11290,11300,11300,11290,1459
|
|
20241031,131500,7268498930,11300,11310,11310,11300,306
|
|
20241031,131400,7265041120,11290,11340,11350,11290,2790
|
|
20241031,131300,7233471630,11350,11330,11350,11330,300
|
|
20241031,131200,7230071350,11310,11310,11320,11310,1436
|
|
20241031,131100,7213818280,11310,11300,11310,11290,124
|
|
20241031,131000,7212416910,11300,11280,11310,11280,955
|
|
20241031,130900,7201634740,11280,11300,11300,11280,1925
|
|
20241031,130800,7179901510,11300,11310,11310,11300,544
|
|
20241031,130700,7173749460,11320,11320,11320,11310,97
|
|
20241031,130600,7172652000,11320,11320,11330,11310,2080
|
|
20241031,130500,7149105290,11320,11320,11330,11320,1111
|
|
20241031,130400,7136527350,11320,11320,11330,11320,918
|
|
20241031,130300,7126131160,11320,11320,11330,11320,404
|
|
20241031,130200,7121556460,11320,11350,11350,11320,2730
|
|
20241031,130100,7090629520,11350,11360,11360,11350,1110
|
|
20241031,130000,7078027960,11360,11370,11370,11360,85
|
|
20241031,125900,7077062350,11360,11360,11370,11360,854
|
|
20241031,125800,7067353930,11370,11360,11370,11360,165
|
|
20241031,125700,7065478430,11360,11360,11370,11360,275
|
|
20241031,125600,7062353100,11360,11350,11360,11340,617
|
|
20241031,125500,7055350050,11350,11350,11350,11350,152
|
|
20241031,125400,7053624850,11350,11350,11360,11350,123
|
|
20241031,125300,7052227780,11360,11370,11370,11360,197
|
|
20241031,125200,7049988550,11370,11380,11380,11370,111
|
|
20241031,125100,7048726250,11390,11380,11390,11380,2120
|
|
20241031,125000,7024600620,11380,11360,11390,11360,2538
|
|
20241031,124900,6995730790,11360,11340,11370,11340,910
|
|
20241031,124800,6985390350,11340,11360,11360,11340,1090
|
|
20241031,124700,6973017870,11370,11370,11370,11360,141
|
|
20241031,124600,6971415530,11370,11370,11380,11370,539
|
|
20241031,124500,6965286090,11370,11380,11380,11370,473
|
|
20241031,124400,6959905960,11380,11370,11380,11370,45
|
|
20241031,124300,6959394050,11370,11370,11370,11370,183
|
|
20241031,124200,6957313340,11390,11400,11400,11370,2294
|
|
20241031,124100,6931181230,11400,11400,11410,11400,1763
|
|
20241031,124000,6911082900,11400,11400,11410,11390,3202
|
|
20241031,123900,6874585270,11390,11400,11400,11390,735
|
|
20241031,123800,6866209250,11410,11400,11420,11400,1863
|
|
20241031,123700,6844952330,11400,11370,11400,11370,4081
|
|
20241031,123600,6798444190,11380,11380,11390,11380,282
|
|
20241031,123500,6795234690,11380,11380,11390,11380,2096
|
|
20241031,123400,6771370200,11380,11350,11380,11350,785
|
|
20241031,123300,6762442850,11350,11360,11360,11350,577
|
|
20241031,123200,6755888680,11360,11370,11380,11360,1149
|
|
20241031,123100,6742820740,11390,11380,11390,11380,3594
|
|
20241031,123000,6701907740,11370,11340,11390,11340,10301
|
|
20241031,122900,6584961630,11340,11340,11340,11320,142
|
|
20241031,122800,6583352390,11340,11340,11340,11340,268
|
|
20241031,122700,6580313270,11340,11330,11340,11310,1300
|
|
20241031,122600,6565580870,11330,11330,11340,11330,484
|
|
20241031,122500,6560097140,11330,11320,11330,11320,579
|
|
20241031,122400,6553542760,11350,11310,11350,11300,2156
|
|
20241031,122300,6529148810,11310,11300,11350,11300,81
|
|
20241031,122200,6528232230,11310,11320,11320,11300,1013
|
|
20241031,122100,6516775150,11320,11360,11370,11320,1229
|
|
20241031,122000,6502822840,11370,11370,11390,11360,1111
|
|
20241031,121900,6490184750,11370,11370,11380,11370,142
|
|
20241031,121800,6488569200,11380,11350,11380,11350,641
|
|
20241031,121700,6481275380,11360,11350,11360,11340,508
|
|
20241031,121600,6475507700,11350,11360,11380,11350,837
|
|
20241031,121500,6466002570,11360,11380,11380,11360,885
|
|
20241031,121400,6455935150,11400,11380,11400,11380,3454
|
|
20241031,121300,6416575520,11390,11350,11390,11340,1744
|
|
20241031,121200,6396754520,11350,11340,11350,11330,456
|
|
20241031,121100,6391582080,11330,11360,11370,11310,1850
|
|
20241031,121000,6370585920,11360,11370,11370,11360,1510
|
|
20241031,120900,6353419080,11380,11430,11430,11380,435
|
|
20241031,120800,6348460980,11400,11460,11460,11400,4276
|
|
20241031,120700,6299522060,11470,11450,11470,11450,10188
|
|
20241031,120600,6182743530,11450,11400,11470,11400,17054
|
|
20241031,120500,5987788690,11400,11370,11400,11370,3023
|
|
20241031,120400,5953370260,11380,11380,11390,11350,3808
|
|
20241031,120300,5910075760,11390,11330,11390,11290,6896
|
|
20241031,120200,5831812200,11330,11280,11330,11280,6180
|
|
20241031,120100,5761885430,11310,11310,11320,11290,3710
|
|
20241031,120000,5719951340,11310,11320,11320,11310,1168
|
|
20241031,115900,5706740950,11310,11260,11310,11250,4347
|
|
20241031,115800,5657746320,11260,11250,11260,11240,3667
|
|
20241031,115700,5616486430,11250,11260,11260,11250,2158
|
|
20241031,115600,5592190270,11270,11300,11310,11260,1544
|
|
20241031,115500,5574772130,11310,11310,11310,11310,838
|
|
20241031,115400,5565294350,11320,11310,11320,11310,401
|
|
20241031,115300,5560755150,11320,11300,11320,11300,1468
|
|
20241031,115200,5544153820,11310,11300,11310,11300,1577
|
|
20241031,115100,5526318030,11300,11290,11310,11290,2539
|
|
20241031,115000,5497636930,11290,11280,11290,11270,560
|
|
20241031,114900,5491316170,11260,11280,11290,11250,6852
|
|
20241031,114800,5414119710,11270,11280,11300,11270,480
|
|
20241031,114700,5408705640,11310,11280,11310,11260,6905
|
|
20241031,114600,5330881940,11280,11320,11320,11280,6858
|
|
20241031,114500,5253291120,11320,11330,11340,11250,6929
|
|
20241031,114400,5175194560,11330,11370,11380,11330,1093
|
|
20241031,114300,5162788320,11370,11350,11400,11350,568
|
|
20241031,114200,5156330630,11350,11360,11360,11350,2628
|
|
20241031,114100,5126498870,11350,11390,11400,11350,8407
|
|
20241031,114000,5030938140,11390,11410,11410,11390,7558
|
|
20241031,113900,4944709510,11410,11400,11420,11400,1949
|
|
20241031,113800,4922484910,11400,11430,11440,11400,3790
|
|
20241031,113700,4879194380,11430,11440,11450,11430,1177
|
|
20241031,113600,4865735820,11440,11450,11450,11430,2574
|
|
20241031,113500,4836276370,11450,11470,11490,11440,7532
|
|
20241031,113400,4749848370,11480,11430,11480,11410,13846
|
|
20241031,113300,4591270200,11430,11390,11430,11380,7751
|
|
20241031,113200,4502895030,11380,11390,11410,11380,5002
|
|
20241031,113100,4445891730,11380,11410,11410,11380,1538
|
|
20241031,113000,4428369360,11410,11380,11420,11370,8608
|
|
20241031,112900,4330285210,11380,11380,11420,11370,6162
|
|
20241031,112800,4260151200,11370,11320,11400,11320,11189
|
|
20241031,112700,4132895940,11340,11350,11420,11320,22419
|
|
20241031,112600,3877977580,11350,11300,11400,11290,27297
|
|
20241031,112500,3567969350,11310,11250,11320,11230,8438
|
|
20241031,112400,3472797450,11260,11250,11280,11230,4155
|
|
20241031,112300,3426061930,11240,11300,11350,11240,26907
|
|
20241031,112200,3121951410,11280,11270,11290,11250,14535
|
|
20241031,112100,2957983410,11260,11240,11260,11230,12144
|
|
20241031,112000,2821370150,11240,11230,11250,11230,7009
|
|
20241031,111900,2742578680,11230,11220,11240,11210,3840
|
|
20241031,111800,2699478860,11210,11190,11220,11190,9344
|
|
20241031,111700,2594806920,11180,11170,11190,11160,6185
|
|
20241031,111600,2525664600,11170,11130,11170,11130,4896
|
|
20241031,111500,2471023250,11140,11150,11160,11120,1613
|
|
20241031,111400,2453057210,11180,11170,11190,11150,5068
|
|
20241031,111300,2396429180,11170,11130,11180,11130,12105
|
|
20241031,111200,2261405850,11130,11080,11130,11070,6293
|
|
20241031,111100,2191475980,11070,11070,11100,11060,3322
|
|
20241031,111000,2154692370,11060,11020,11060,11010,3720
|
|
20241031,110900,2113618120,11010,11040,11040,11010,2426
|
|
20241031,110800,2086870810,11050,11000,11050,10990,6422
|
|
20241031,110700,2016104090,11000,10910,11000,10910,5291
|
|
20241031,110600,1958216940,10900,10890,10910,10890,2119
|
|
20241031,110500,1935124080,10890,10890,10890,10890,114
|
|
20241031,110400,1933882620,10890,10860,10890,10860,1084
|
|
20241031,110300,1922096420,10850,10850,10850,10850,96
|
|
20241031,110200,1921054820,10850,10850,10850,10850,1
|
|
20241031,110100,1921043970,10850,10850,10850,10850,9
|
|
20241031,110000,1920946320,10840,10860,10860,10840,282
|
|
20241031,105900,1917885760,10850,10860,10860,10850,381
|
|
20241031,105800,1913749450,10870,10850,10870,10850,381
|
|
20241031,105700,1909611380,10850,10840,10870,10840,220
|
|
20241031,105600,1907225780,10820,10820,10820,10820,180
|
|
20241031,105500,1905278180,10820,10810,10840,10810,72
|
|
20241031,105400,1904498750,10810,10830,10830,10810,1361
|
|
20241031,105300,1889778210,10840,10840,10840,10840,8
|
|
20241031,105200,1889691490,10840,10850,10850,10840,22
|
|
20241031,105100,1889452890,10850,10870,10870,10840,489
|
|
20241031,105000,1884148450,10880,10890,10890,10870,2606
|
|
20241031,104900,1855776050,10890,10900,10900,10890,1207
|
|
20241031,104800,1842631810,10890,10890,10900,10890,393
|
|
20241031,104700,1838351190,10890,10900,10900,10890,318
|
|
20241031,104600,1834886700,10900,10900,10910,10900,257
|
|
20241031,104500,1832085370,10900,10900,10910,10900,103
|
|
20241031,104400,1830962660,10890,10900,10900,10890,256
|
|
20241031,104300,1828173260,10890,10900,10900,10890,1147
|
|
20241031,104200,1815673510,10900,10900,10900,10890,270
|
|
20241031,104100,1812731160,10900,10890,10900,10890,695
|
|
20241031,104000,1805160600,10890,10900,10900,10890,1143
|
|
20241031,103900,1792709150,10920,10930,10930,10920,622
|
|
20241031,103800,1785916750,10930,10940,10950,10930,4308
|
|
20241031,103700,1738791650,10940,10940,10950,10940,2026
|
|
20241031,103600,1716626610,10940,10960,10960,10930,1123
|
|
20241031,103500,1704332020,10960,10970,10980,10960,1213
|
|
20241031,103400,1691023280,10980,10980,10990,10980,1957
|
|
20241031,103300,1669535220,10980,10970,10980,10960,369
|
|
20241031,103200,1665487530,10970,10990,11000,10970,1039
|
|
20241031,103100,1654079720,10990,11030,11030,10990,3297
|
|
20241031,103000,1617771330,11020,10990,11040,10990,1714
|
|
20241031,102900,1598889450,11020,10980,11020,10970,5870
|
|
20241031,102800,1534395390,10970,10900,10970,10900,4854
|
|
20241031,102700,1481324420,10900,10880,10900,10880,2499
|
|
20241031,102600,1454111280,10880,10870,10890,10870,2194
|
|
20241031,102500,1430243580,10880,10870,10880,10860,2439
|
|
20241031,102400,1403719000,10870,10850,10880,10850,3577
|
|
20241031,102300,1364868630,10850,10810,10850,10810,3491
|
|
20241031,102200,1327091530,10810,10800,10810,10800,271
|
|
20241031,102100,1324164030,10790,10760,10790,10760,2943
|
|
20241031,102000,1292451880,10760,10770,10770,10750,1293
|
|
20241031,101900,1278542120,10770,10780,10780,10770,764
|
|
20241031,101800,1270313800,10770,10750,10770,10750,463
|
|
20241031,101700,1265334810,10760,10740,10760,10720,3733
|
|
20241031,101600,1225234640,10740,10750,10750,10740,683
|
|
20241031,101500,1217898000,10750,10750,10750,10750,928
|
|
20241031,101400,1207922000,10750,10750,10760,10750,294
|
|
20241031,101300,1204761410,10760,10760,10760,10750,1013
|
|
20241031,101200,1193869230,10760,10760,10760,10760,197
|
|
20241031,101100,1191749510,10790,10780,10790,10760,696
|
|
20241031,101000,1184254520,10800,10780,10800,10760,221
|
|
20241031,100900,1181872140,10780,10740,10780,10740,659
|
|
20241031,100800,1174793140,10740,10750,10760,10740,1933
|
|
20241031,100700,1154030700,10750,10730,10750,10730,693
|
|
20241031,100600,1146585480,10740,10770,10780,10740,954
|
|
20241031,100500,1136333700,10780,10790,10790,10760,144
|
|
20241031,100400,1134783010,10800,10800,10800,10800,113
|
|
20241031,100300,1133562610,10810,10810,10810,10810,215
|
|
20241031,100200,1131238460,10810,10810,10820,10810,45
|
|
20241031,100100,1130752000,10810,10790,10810,10790,665
|
|
20241031,100000,1123571610,10790,10790,10790,10790,1
|
|
20241031,095900,1123560820,10790,10770,10790,10740,966
|
|
20241031,095800,1113163870,10780,10780,10780,10780,143
|
|
20241031,095700,1111622330,10780,10840,10840,10780,2921
|
|
20241031,095600,1080062060,10840,10870,10870,10840,185
|
|
20241031,095500,1078054320,10830,10870,10870,10830,2253
|
|
20241031,095400,1053597470,10870,10880,10880,10870,1646
|
|
20241031,095300,1035691360,10880,10870,10880,10870,428
|
|
20241031,095200,1031038240,10880,10890,10890,10870,457
|
|
20241031,095100,1026068770,10890,10880,10890,10870,1054
|
|
20241031,095000,1014594810,10890,10880,10890,10870,2816
|
|
20241031,094900,983937140,10870,10880,10890,10870,908
|
|
20241031,094800,974056330,10880,10880,10890,10870,1503
|
|
20241031,094700,957701810,10880,10820,10880,10810,7372
|
|
20241031,094600,877684190,10810,10790,10810,10790,626
|
|
20241031,094500,870920620,10790,10800,10800,10780,534
|
|
20241031,094400,865155010,10800,10760,10800,10740,2954
|
|
20241031,094300,833301230,10760,10740,10760,10730,1353
|
|
20241031,094200,818749060,10730,10740,10740,10730,237
|
|
20241031,094100,816203840,10740,10690,10750,10690,3729
|
|
20241031,094000,776244320,10700,10710,10710,10690,526
|
|
20241031,093900,770619100,10710,10690,10710,10690,939
|
|
20241031,093800,760571950,10690,10680,10690,10680,261
|
|
20241031,093700,757781870,10690,10690,10690,10690,150
|
|
20241031,093600,756178370,10680,10680,10680,10680,21
|
|
20241031,093500,755954090,10670,10660,10670,10660,203
|
|
20241031,093400,753788110,10660,10690,10700,10650,1106
|
|
20241031,093300,741991010,10670,10660,10670,10660,513
|
|
20241031,093200,736521720,10660,10670,10670,10660,203
|
|
20241031,093100,734356710,10670,10690,10690,10670,815
|
|
20241031,093000,725660520,10690,10660,10690,10660,259
|
|
20241031,092900,722899520,10660,10660,10670,10660,1731
|
|
20241031,092800,704440560,10660,10710,10710,10660,2786
|
|
20241031,092700,674664700,10680,10710,10710,10680,1229
|
|
20241031,092600,661530990,10710,10700,10710,10700,396
|
|
20241031,092500,657290600,10700,10710,10710,10700,2031
|
|
20241031,092400,635552670,10660,10660,10710,10660,912
|
|
20241031,092300,625804760,10660,10710,10710,10660,815
|
|
20241031,092200,617103390,10710,10700,10740,10700,1673
|
|
20241031,092100,599173960,10690,10710,10710,10680,3961
|
|
20241031,092000,556776740,10720,10720,10720,10710,215
|
|
20241031,091900,554472940,10720,10690,10730,10690,2075
|
|
20241031,091800,532249940,10690,10690,10710,10690,2844
|
|
20241031,091700,501836990,10690,10680,10690,10680,875
|
|
20241031,091600,492490760,10680,10650,10680,10650,622
|
|
20241031,091500,485851310,10650,10690,10690,10650,773
|
|
20241031,091400,477613700,10680,10640,10680,10640,2402
|
|
20241031,091300,452011900,10640,10690,10690,10640,1801
|
|
20241031,091200,432817550,10670,10660,10690,10660,864
|
|
20241031,091100,423597000,10660,10660,10670,10640,1992
|
|
20241031,091000,402381020,10670,10620,10680,10610,3126
|
|
20241031,090900,369103470,10610,10540,10610,10540,580
|
|
20241031,090800,362960310,10540,10540,10560,10530,1781
|
|
20241031,090700,344172370,10530,10510,10550,10510,3345
|
|
20241031,090600,308960740,10510,10570,10570,10510,8563
|
|
20241031,090500,218807180,10550,10570,10570,10540,1192
|
|
20241031,090400,206227860,10560,10570,10600,10540,2614
|
|
20241031,090300,178635500,10530,10520,10570,10520,982
|
|
20241031,090200,168283110,10520,10600,10600,10510,7748
|
|
20241031,090100,86526860,10600,10610,10610,10590,2021
|
|
20241031,090000,65102310,10610,10610,10650,10600,6135
|