593 lines
33 KiB
CSV
593 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,185000,93323581550,20000,20000,20000,20000,40650
|
|
20241030,184900,93323581550,20000,20000,20000,20000,0
|
|
20241030,184800,93323581550,20000,20000,20000,20000,0
|
|
20241030,184700,93323581550,20000,20000,20000,20000,0
|
|
20241030,184600,93323581550,20000,20000,20000,20000,0
|
|
20241030,184500,93323581550,20000,20000,20000,20000,0
|
|
20241030,184400,93323581550,20000,20000,20000,20000,0
|
|
20241030,184300,93323581550,20000,20000,20000,20000,0
|
|
20241030,184200,93323581550,20000,20000,20000,20000,0
|
|
20241030,184100,93323581550,20000,20000,20000,20000,0
|
|
20241030,184000,93323581550,20000,20000,20000,20000,0
|
|
20241030,183900,93323581550,20000,20000,20000,20000,0
|
|
20241030,183800,93323581550,20000,20000,20000,20000,0
|
|
20241030,183700,93323581550,20000,20000,20000,20000,0
|
|
20241030,183600,93323581550,20000,20000,20000,20000,0
|
|
20241030,183500,93323581550,20000,20000,20000,20000,0
|
|
20241030,183400,93323581550,20000,20000,20000,20000,0
|
|
20241030,183300,93323581550,20000,20000,20000,20000,0
|
|
20241030,183200,93323581550,20000,20000,20000,20000,0
|
|
20241030,183100,93323581550,20000,20000,20000,20000,0
|
|
20241030,183000,93323581550,20000,20000,20000,20000,0
|
|
20241030,182900,93323581550,20000,20000,20000,20000,0
|
|
20241030,182800,93323581550,20000,20000,20000,20000,0
|
|
20241030,182700,93323581550,20000,20000,20000,20000,0
|
|
20241030,182600,93323581550,20000,20000,20000,20000,0
|
|
20241030,182500,93323581550,20000,20000,20000,20000,0
|
|
20241030,182400,93323581550,20000,20000,20000,20000,0
|
|
20241030,182300,93323581550,20000,20000,20000,20000,0
|
|
20241030,182200,93323581550,20000,20000,20000,20000,0
|
|
20241030,182100,93323581550,20000,20000,20000,20000,0
|
|
20241030,182000,93323581550,20000,20000,20000,20000,40650
|
|
20241030,181900,93323581550,20000,20000,20000,20000,0
|
|
20241030,181800,93323581550,20000,20000,20000,20000,0
|
|
20241030,181700,93323581550,20000,20000,20000,20000,0
|
|
20241030,181600,93323581550,20000,20000,20000,20000,0
|
|
20241030,181500,93323581550,20000,20000,20000,20000,0
|
|
20241030,181400,93323581550,20000,20000,20000,20000,0
|
|
20241030,181300,93323581550,20000,20000,20000,20000,0
|
|
20241030,181200,93323581550,20000,20000,20000,20000,0
|
|
20241030,181100,93323581550,20000,20000,20000,20000,0
|
|
20241030,181000,93323581550,20000,20000,20000,20000,0
|
|
20241030,180900,93323581550,20000,20000,20000,20000,0
|
|
20241030,180800,93323581550,20000,20000,20000,20000,0
|
|
20241030,180700,93323581550,20000,20000,20000,20000,0
|
|
20241030,180600,93323581550,20000,20000,20000,20000,0
|
|
20241030,180500,93323581550,20000,20000,20000,20000,0
|
|
20241030,180400,93323581550,20000,20000,20000,20000,0
|
|
20241030,180300,93323581550,20000,20000,20000,20000,0
|
|
20241030,180200,93323581550,20000,20000,20000,20000,0
|
|
20241030,180100,93323581550,20000,20000,20000,20000,0
|
|
20241030,180000,93323581550,20000,20000,20000,20000,0
|
|
20241030,175900,93323581550,20000,20000,20000,20000,0
|
|
20241030,175800,93323581550,20000,20000,20000,20000,0
|
|
20241030,175700,93323581550,20000,20000,20000,20000,0
|
|
20241030,175600,93323581550,20000,20000,20000,20000,0
|
|
20241030,175500,93323581550,20000,20000,20000,20000,0
|
|
20241030,175400,93323581550,20000,20000,20000,20000,0
|
|
20241030,175300,93323581550,20000,20000,20000,20000,0
|
|
20241030,175200,93323581550,20000,20000,20000,20000,0
|
|
20241030,175100,93323581550,20000,20000,20000,20000,0
|
|
20241030,175000,93323581550,20000,20000,20000,20000,40650
|
|
20241030,174900,93323581550,20000,20000,20000,20000,0
|
|
20241030,174800,93323581550,20000,20000,20000,20000,0
|
|
20241030,174700,93323581550,20000,20000,20000,20000,0
|
|
20241030,174600,93323581550,20000,20000,20000,20000,0
|
|
20241030,174500,93323581550,20000,20000,20000,20000,0
|
|
20241030,174400,93323581550,20000,20000,20000,20000,0
|
|
20241030,174300,93323581550,20000,20000,20000,20000,0
|
|
20241030,174200,93323581550,20000,20000,20000,20000,0
|
|
20241030,174100,93323581550,20000,20000,20000,20000,0
|
|
20241030,174000,93323581550,20000,20000,20000,20000,0
|
|
20241030,173900,93323581550,20000,20000,20000,20000,0
|
|
20241030,173800,93323581550,20000,20000,20000,20000,0
|
|
20241030,173700,93323581550,20000,20000,20000,20000,0
|
|
20241030,173600,93323581550,20000,20000,20000,20000,0
|
|
20241030,173500,93323581550,20000,20000,20000,20000,0
|
|
20241030,173400,93323581550,20000,20000,20000,20000,0
|
|
20241030,173300,93323581550,20000,20000,20000,20000,0
|
|
20241030,173200,93323581550,20000,20000,20000,20000,0
|
|
20241030,173100,93323581550,20000,20000,20000,20000,0
|
|
20241030,173000,93323581550,20000,20000,20000,20000,0
|
|
20241030,172900,93323581550,20000,20000,20000,20000,0
|
|
20241030,172800,93323581550,20000,20000,20000,20000,0
|
|
20241030,172700,93323581550,20000,20000,20000,20000,0
|
|
20241030,172600,93323581550,20000,20000,20000,20000,0
|
|
20241030,172500,93323581550,20000,20000,20000,20000,0
|
|
20241030,172400,93323581550,20000,20000,20000,20000,0
|
|
20241030,172300,93323581550,20000,20000,20000,20000,0
|
|
20241030,172200,93323581550,20000,20000,20000,20000,0
|
|
20241030,172100,93323581550,20000,20000,20000,20000,0
|
|
20241030,172000,93323581550,20000,20000,20000,20000,40650
|
|
20241030,171900,93323581550,20000,20000,20000,20000,0
|
|
20241030,171800,93323581550,20000,20000,20000,20000,0
|
|
20241030,171700,93323581550,20000,20000,20000,20000,0
|
|
20241030,171600,93323581550,20000,20000,20000,20000,0
|
|
20241030,171500,93323581550,20000,20000,20000,20000,0
|
|
20241030,171400,93323581550,20000,20000,20000,20000,0
|
|
20241030,171300,93323581550,20000,20000,20000,20000,0
|
|
20241030,171200,93323581550,20000,20000,20000,20000,0
|
|
20241030,171100,93323581550,20000,20000,20000,20000,0
|
|
20241030,171000,93323581550,20000,20000,20000,20000,0
|
|
20241030,170900,93323581550,20000,20000,20000,20000,0
|
|
20241030,170800,93323581550,20000,20000,20000,20000,0
|
|
20241030,170700,93323581550,20000,20000,20000,20000,0
|
|
20241030,170600,93323581550,20000,20000,20000,20000,0
|
|
20241030,170500,93323581550,20000,20000,20000,20000,0
|
|
20241030,170400,93323581550,20000,20000,20000,20000,0
|
|
20241030,170300,93323581550,20000,20000,20000,20000,0
|
|
20241030,170200,93323581550,20000,20000,20000,20000,0
|
|
20241030,170100,93323581550,20000,20000,20000,20000,0
|
|
20241030,170000,93323581550,20000,20000,20000,20000,0
|
|
20241030,165900,93323581550,20000,20000,20000,20000,0
|
|
20241030,165800,93323581550,20000,20000,20000,20000,0
|
|
20241030,165700,93323581550,20000,20000,20000,20000,0
|
|
20241030,165600,93323581550,20000,20000,20000,20000,0
|
|
20241030,165500,93323581550,20000,20000,20000,20000,0
|
|
20241030,165400,93323581550,20000,20000,20000,20000,0
|
|
20241030,165300,93323581550,20000,20000,20000,20000,0
|
|
20241030,165200,93323581550,20000,20000,20000,20000,0
|
|
20241030,165100,93323581550,20000,20000,20000,20000,0
|
|
20241030,165000,93323581550,20000,20000,20000,20000,40650
|
|
20241030,164900,93323581550,20000,20000,20000,20000,0
|
|
20241030,164800,93323581550,20000,20000,20000,20000,0
|
|
20241030,164700,93323581550,20000,20000,20000,20000,0
|
|
20241030,164600,93323581550,20000,20000,20000,20000,0
|
|
20241030,164500,93323581550,20000,20000,20000,20000,0
|
|
20241030,164400,93323581550,20000,20000,20000,20000,0
|
|
20241030,164300,93323581550,20000,20000,20000,20000,0
|
|
20241030,164200,93323581550,20000,20000,20000,20000,0
|
|
20241030,164100,93323581550,20000,20000,20000,20000,0
|
|
20241030,164000,93323581550,20000,20000,20000,20000,0
|
|
20241030,163900,93323581550,20000,20000,20000,20000,0
|
|
20241030,163800,93323581550,20000,20000,20000,20000,0
|
|
20241030,163700,93323581550,20000,20000,20000,20000,0
|
|
20241030,163600,93323581550,20000,20000,20000,20000,0
|
|
20241030,163500,93323581550,20000,20000,20000,20000,0
|
|
20241030,163400,93323581550,20000,20000,20000,20000,0
|
|
20241030,163300,93323581550,20000,20000,20000,20000,0
|
|
20241030,163200,93323581550,20000,20000,20000,20000,0
|
|
20241030,163100,93323581550,20000,20000,20000,20000,0
|
|
20241030,163000,93323581550,20000,20000,20000,20000,0
|
|
20241030,162900,93323581550,20000,20000,20000,20000,0
|
|
20241030,162800,93323581550,20000,20000,20000,20000,0
|
|
20241030,162700,93323581550,20000,20000,20000,20000,0
|
|
20241030,162600,93323581550,20000,20000,20000,20000,0
|
|
20241030,162500,93323581550,20000,20000,20000,20000,0
|
|
20241030,162400,93323581550,20000,20000,20000,20000,0
|
|
20241030,162300,93323581550,20000,20000,20000,20000,0
|
|
20241030,162200,93323581550,20000,20000,20000,20000,0
|
|
20241030,162100,93323581550,20000,20000,20000,20000,0
|
|
20241030,162000,93323581550,20000,20000,20000,20000,40650
|
|
20241030,161900,93323581550,20000,20000,20000,20000,0
|
|
20241030,161800,93323581550,20000,20000,20000,20000,0
|
|
20241030,161700,93323581550,20000,20000,20000,20000,0
|
|
20241030,161600,93323581550,20000,20000,20000,20000,0
|
|
20241030,161500,93323581550,20000,20000,20000,20000,0
|
|
20241030,161400,93323581550,20000,20000,20000,20000,0
|
|
20241030,161300,93323581550,20000,20000,20000,20000,0
|
|
20241030,161200,93323581550,20000,20000,20000,20000,0
|
|
20241030,161100,93323581550,20000,20000,20000,20000,0
|
|
20241030,161000,93323581550,20000,20000,20000,20000,0
|
|
20241030,160900,93323581550,20000,20000,20000,20000,0
|
|
20241030,160800,93323581550,20000,20000,20000,20000,0
|
|
20241030,160700,93323581550,20000,20000,20000,20000,0
|
|
20241030,160600,93323581550,20000,20000,20000,20000,0
|
|
20241030,160500,93323581550,20000,20000,20000,20000,0
|
|
20241030,160400,93323581550,20000,20000,20000,20000,0
|
|
20241030,160300,93323581550,20000,20000,20000,20000,0
|
|
20241030,160200,93323581550,20000,20000,20000,20000,0
|
|
20241030,160100,93323581550,20000,20000,20000,20000,0
|
|
20241030,160000,93323581550,20000,20000,20000,20000,0
|
|
20241030,155900,93323581550,20000,20000,20000,20000,0
|
|
20241030,155800,93323581550,20000,20000,20000,20000,0
|
|
20241030,155700,93323581550,20000,20000,20000,20000,0
|
|
20241030,155600,93323581550,20000,20000,20000,20000,0
|
|
20241030,155500,93323581550,20000,20000,20000,20000,0
|
|
20241030,155400,93323581550,20000,20000,20000,20000,0
|
|
20241030,155300,93323581550,20000,20000,20000,20000,0
|
|
20241030,155200,93323581550,20000,20000,20000,20000,0
|
|
20241030,155100,93323581550,20000,20000,20000,20000,0
|
|
20241030,155000,93323581550,20000,20000,20000,20000,40650
|
|
20241030,154900,93323581550,20000,20000,20000,20000,0
|
|
20241030,154800,93323581550,20000,20000,20000,20000,0
|
|
20241030,154700,93323581550,20000,20000,20000,20000,0
|
|
20241030,154600,93323581550,20000,20000,20000,20000,0
|
|
20241030,154500,93323581550,20000,20000,20000,20000,0
|
|
20241030,154400,93323581550,20000,20000,20000,20000,0
|
|
20241030,154300,93323581550,20000,20000,20000,20000,0
|
|
20241030,154200,93323581550,20000,20000,20000,20000,0
|
|
20241030,154100,93323581550,20000,20000,20000,20000,0
|
|
20241030,154000,93323581550,20000,20000,20000,20000,0
|
|
20241030,153900,93323581550,20000,20000,20000,20000,0
|
|
20241030,153800,93323581550,20000,20000,20000,20000,0
|
|
20241030,153700,93323581550,20000,20000,20000,20000,0
|
|
20241030,153600,93323581550,20000,20000,20000,20000,0
|
|
20241030,153500,93323581550,20000,20000,20000,20000,0
|
|
20241030,153400,93323581550,20000,20000,20000,20000,0
|
|
20241030,153300,93323581550,20000,20000,20000,20000,0
|
|
20241030,153200,93323581550,20000,20000,20000,20000,0
|
|
20241030,153100,93323581550,20000,20000,20000,20000,0
|
|
20241030,153000,93323581550,20000,20000,20000,20000,40650
|
|
20241030,152900,92510581550,20000,20000,20000,20000,0
|
|
20241030,152800,92510581550,20000,20000,20000,20000,0
|
|
20241030,152700,92510581550,20000,20000,20000,20000,0
|
|
20241030,152600,92510581550,20000,20000,20000,20000,0
|
|
20241030,152500,92510581550,20000,20000,20000,20000,0
|
|
20241030,152400,92510581550,20000,20000,20000,20000,0
|
|
20241030,152300,92510581550,20000,20000,20000,20000,0
|
|
20241030,152200,92510581550,20000,20000,20000,20000,0
|
|
20241030,152100,92510581550,20000,20000,20000,20000,0
|
|
20241030,152000,92510581550,20000,20000,20000,20000,0
|
|
20241030,151900,92510581550,20000,20100,20100,19990,22916
|
|
20241030,151800,92051782020,20050,20050,20100,20000,12566
|
|
20241030,151700,91799750370,20100,20050,20100,20050,11543
|
|
20241030,151600,91568002770,20100,20050,20100,20000,4999
|
|
20241030,151500,91467785920,20050,20000,20050,20000,5101
|
|
20241030,151400,91365584670,20000,20100,20100,20000,11920
|
|
20241030,151300,91126530020,20100,20100,20100,20050,4656
|
|
20241030,151200,91033056070,20050,20100,20100,20050,3413
|
|
20241030,151100,90964494670,20050,19990,20100,19990,11409
|
|
20241030,151000,90736075930,20000,19990,20000,19970,12481
|
|
20241030,150900,90486686710,19990,20050,20050,19990,7349
|
|
20241030,150800,90339736500,20050,20000,20100,19980,21307
|
|
20241030,150700,89913372160,20050,20100,20150,20000,14921
|
|
20241030,150600,89614283360,20100,20150,20200,20050,16044
|
|
20241030,150500,89291238960,20150,20200,20200,20150,5020
|
|
20241030,150400,89189960160,20150,20150,20200,20150,7256
|
|
20241030,150300,89043642310,20150,20150,20200,20100,6006
|
|
20241030,150200,88922628060,20200,20200,20200,20150,9256
|
|
20241030,150100,88736045760,20200,20150,20200,20150,4014
|
|
20241030,150000,88655107310,20150,20100,20150,20100,4757
|
|
20241030,145900,88559331560,20150,20150,20150,20100,3111
|
|
20241030,145800,88496667060,20150,20050,20150,20050,5411
|
|
20241030,145700,88387933410,20050,20050,20050,20000,4858
|
|
20241030,145600,88290548460,20050,20000,20050,20000,3550
|
|
20241030,145500,88219463710,20000,20100,20100,20000,5014
|
|
20241030,145400,88119011410,20050,20100,20100,20050,4997
|
|
20241030,145300,88018742360,20100,20100,20100,20050,4516
|
|
20241030,145200,87927999810,20100,20050,20100,20050,4520
|
|
20241030,145100,87837226260,20050,20050,20100,20000,3005
|
|
20241030,145000,87776867010,20050,19980,20050,19970,9004
|
|
20241030,144900,87596731560,19970,19920,19980,19910,4723
|
|
20241030,144800,87502520040,19920,19920,19950,19900,6531
|
|
20241030,144700,87372412850,19950,19890,19970,19880,8111
|
|
20241030,144600,87210728500,19890,19990,19990,19870,27895
|
|
20241030,144500,86654835200,19990,20100,20100,19990,13424
|
|
20241030,144400,86385937110,20100,20050,20150,20050,4574
|
|
20241030,144300,86294001960,20100,20000,20100,20000,9861
|
|
20241030,144200,86096484310,20000,20150,20150,20000,11818
|
|
20241030,144100,85859422310,20200,20200,20250,20100,11162
|
|
20241030,144000,85634333910,20200,20150,20250,20100,7601
|
|
20241030,143900,85480959910,20150,20150,20200,20050,11272
|
|
20241030,143800,85254256510,20200,20300,20300,20150,14167
|
|
20241030,143700,84967911010,20250,20250,20300,20250,6682
|
|
20241030,143600,84832351710,20250,20250,20300,20200,10561
|
|
20241030,143500,84618276660,20250,20300,20300,20200,12555
|
|
20241030,143400,84364074360,20300,20300,20300,20150,40474
|
|
20241030,143300,83544278260,20300,20150,20300,20100,37170
|
|
20241030,143200,82792701560,20150,19990,20150,19990,48058
|
|
20241030,143100,81830172750,20000,19990,20000,19980,14772
|
|
20241030,143000,81534782680,19990,20000,20000,19980,4959
|
|
20241030,142900,81435646950,20000,20000,20000,19990,6429
|
|
20241030,142800,81307097690,19990,19990,20000,19980,2115
|
|
20241030,142700,81264815470,20000,20000,20000,19980,10301
|
|
20241030,142600,81058877190,20000,19990,20000,19980,11129
|
|
20241030,142500,80836344710,19990,19980,19990,19970,7410
|
|
20241030,142400,80688262710,19980,19960,19980,19950,4524
|
|
20241030,142300,80597919440,19960,19980,19980,19950,7667
|
|
20241030,142200,80444869550,19980,19950,19980,19940,4949
|
|
20241030,142100,80346087970,19950,19890,19950,19880,8887
|
|
20241030,142000,80169091140,19880,19870,19890,19840,636
|
|
20241030,141900,80156456470,19880,19820,19880,19820,450
|
|
20241030,141800,80147516510,19870,19870,19890,19820,3130
|
|
20241030,141700,80085374700,19870,19820,19870,19820,1041
|
|
20241030,141600,80064706740,19820,19820,19880,19800,1246
|
|
20241030,141500,80040001510,19790,19800,19890,19790,4346
|
|
20241030,141400,79953843450,19790,19810,19810,19780,5345
|
|
20241030,141300,79848051250,19810,19850,19880,19810,3306
|
|
20241030,141200,79782472960,19850,19780,19870,19780,8676
|
|
20241030,141100,79610571270,19790,19780,19790,19760,4638
|
|
20241030,141000,79518847610,19760,19780,19790,19720,7764
|
|
20241030,140900,79365504110,19780,19890,19890,19770,18537
|
|
20241030,140800,78998093770,19890,19920,19920,19880,3164
|
|
20241030,140700,78935171700,19930,19990,20000,19860,12759
|
|
20241030,140600,78680719530,20000,19990,20000,19990,5547
|
|
20241030,140500,78569812320,19990,20000,20000,19990,10692
|
|
20241030,140400,78356054720,20000,19990,20000,19980,12365
|
|
20241030,140300,78108839910,19990,19980,19990,19970,9508
|
|
20241030,140200,77918839020,19980,19990,19990,19970,7587
|
|
20241030,140100,77767248130,19990,19960,19990,19950,18253
|
|
20241030,140000,77402543970,19960,19920,19960,19920,7006
|
|
20241030,135900,77262811130,19920,19860,19920,19810,2134
|
|
20241030,135800,77220455620,19820,19930,19940,19810,5784
|
|
20241030,135700,77105518000,19940,19940,19950,19930,1306
|
|
20241030,135600,77079474210,19940,19950,19950,19940,4025
|
|
20241030,135500,76999198510,19950,19930,19950,19920,10000
|
|
20241030,135400,76799830570,19920,19910,19920,19900,4250
|
|
20241030,135300,76715185070,19910,19910,19920,19900,1240
|
|
20241030,135200,76690493690,19910,19920,19930,19900,3003
|
|
20241030,135100,76630685180,19920,19890,19920,19890,4683
|
|
20241030,135000,76537484680,19890,19880,19890,19870,2317
|
|
20241030,134900,76491418200,19880,19820,19880,19820,3426
|
|
20241030,134800,76423415510,19820,19850,19850,19810,3879
|
|
20241030,134700,76346549140,19840,19900,19900,19840,7612
|
|
20241030,134600,76195334120,19900,19920,19930,19900,4383
|
|
20241030,134500,76108054020,19920,19920,19930,19910,4489
|
|
20241030,134400,76018651100,19930,19920,19930,19910,2807
|
|
20241030,134300,75962741220,19910,19910,19920,19910,6121
|
|
20241030,134200,75840865110,19910,19940,19940,19910,3411
|
|
20241030,134100,75772887530,19940,19930,19940,19910,5334
|
|
20241030,134000,75666599450,19910,19940,19950,19910,8167
|
|
20241030,133900,75503934280,19920,19940,19950,19920,3814
|
|
20241030,133800,75427867510,19940,19850,19940,19850,9283
|
|
20241030,133700,75243126650,19870,19860,19890,19850,4018
|
|
20241030,133600,75163277660,19850,19860,19870,19800,3567
|
|
20241030,133500,75092494770,19850,19810,19850,19800,3816
|
|
20241030,133400,75016835210,19830,19810,19870,19800,4489
|
|
20241030,133300,74927827910,19810,19780,19820,19780,4552
|
|
20241030,133200,74837682830,19800,19790,19800,19770,1813
|
|
20241030,133100,74801821080,19770,19750,19800,19750,3860
|
|
20241030,133000,74725504630,19750,19770,19770,19750,4517
|
|
20241030,132900,74636241710,19770,19770,19770,19750,1637
|
|
20241030,132800,74603885450,19750,19880,19880,19750,6616
|
|
20241030,132700,74472665700,19880,19860,19890,19860,2453
|
|
20241030,132600,74423933690,19880,19910,19920,19850,7671
|
|
20241030,132500,74271275440,19910,19740,19910,19740,6205
|
|
20241030,132400,74148124360,19740,19770,19770,19720,5504
|
|
20241030,132300,74039519430,19770,19780,19780,19730,3079
|
|
20241030,132200,73978715210,19740,19800,19800,19740,5216
|
|
20241030,132100,73875562570,19790,19780,19800,19760,1789
|
|
20241030,132000,73840156550,19740,19740,19790,19710,7594
|
|
20241030,131900,73690220200,19740,19790,19790,19690,11289
|
|
20241030,131800,73467251710,19790,19880,19880,19780,11812
|
|
20241030,131700,73233243350,19880,19910,19920,19870,4784
|
|
20241030,131600,73138036440,19910,19960,19970,19850,16393
|
|
20241030,131500,72811103190,19960,20000,20000,19960,17639
|
|
20241030,131400,72458579340,20000,19990,20000,19980,12416
|
|
20241030,131300,72210328530,19990,19960,19990,19950,22877
|
|
20241030,131200,71753327100,19950,19950,19960,19920,22178
|
|
20241030,131100,71311111580,19940,19950,19960,19930,22078
|
|
20241030,131000,70870804440,19950,19880,19950,19880,26022
|
|
20241030,130900,70352488920,19880,19760,19880,19750,18880
|
|
20241030,130800,69978192630,19760,19710,19760,19700,4571
|
|
20241030,130700,69887980500,19700,19700,19700,19680,2822
|
|
20241030,130600,69832402660,19700,19660,19700,19660,5285
|
|
20241030,130500,69728364310,19660,19660,19670,19640,2537
|
|
20241030,130400,69678495220,19650,19620,19650,19610,3572
|
|
20241030,130300,69608373650,19610,19610,19640,19610,2926
|
|
20241030,130200,69550941360,19610,19570,19620,19560,2599
|
|
20241030,130100,69499989760,19620,19590,19650,19560,9385
|
|
20241030,130000,69315914850,19580,19430,19580,19430,8750
|
|
20241030,125900,69145513130,19440,19440,19450,19420,2677
|
|
20241030,125800,69093462640,19450,19410,19450,19400,1589
|
|
20241030,125700,69062614590,19410,19400,19430,19380,1637
|
|
20241030,125600,69030855790,19400,19400,19440,19380,3561
|
|
20241030,125500,68961768980,19400,19430,19450,19400,6589
|
|
20241030,125400,68833773080,19440,19380,19440,19360,6127
|
|
20241030,125300,68714731350,19380,19450,19450,19360,5424
|
|
20241030,125200,68609544170,19450,19550,19600,19450,7391
|
|
20241030,125100,68465038000,19550,19510,19550,19480,2959
|
|
20241030,125000,68407311080,19500,19410,19500,19410,5852
|
|
20241030,124900,68293416140,19410,19390,19410,19380,12143
|
|
20241030,124800,68057883590,19390,19380,19390,19370,4166
|
|
20241030,124700,67977136970,19390,19390,19400,19380,4500
|
|
20241030,124600,67889893910,19380,19360,19400,19350,3922
|
|
20241030,124500,67813903330,19360,19380,19400,19350,7916
|
|
20241030,124400,67660592310,19380,19440,19450,19370,13958
|
|
20241030,124300,67389704980,19450,19410,19450,19400,6252
|
|
20241030,124200,67268230310,19410,19540,19540,19400,18780
|
|
20241030,124100,66902309660,19550,19610,19640,19540,5728
|
|
20241030,124000,66790116810,19610,19640,19650,19610,5025
|
|
20241030,123900,66691472960,19640,19660,19680,19640,2865
|
|
20241030,123800,66635180950,19670,19680,19680,19650,2496
|
|
20241030,123700,66586094910,19680,19700,19740,19680,4260
|
|
20241030,123600,66502107610,19700,19690,19710,19680,2988
|
|
20241030,123500,66443256330,19690,19640,19690,19630,2424
|
|
20241030,123400,66395595820,19650,19630,19650,19630,824
|
|
20241030,123300,66379413890,19640,19630,19640,19630,1267
|
|
20241030,123200,66354541550,19630,19650,19650,19620,1754
|
|
20241030,123100,66320118720,19640,19640,19650,19630,1020
|
|
20241030,123000,66300085240,19650,19640,19650,19600,2038
|
|
20241030,122900,66260066410,19600,19620,19640,19600,963
|
|
20241030,122800,66241181620,19610,19650,19660,19600,1798
|
|
20241030,122700,66205865200,19650,19620,19670,19600,2152
|
|
20241030,122600,66163650650,19600,19660,19680,19600,5477
|
|
20241030,122500,66056128040,19650,19690,19690,19640,1734
|
|
20241030,122400,66022027430,19700,19700,19730,19700,2529
|
|
20241030,122300,65972183370,19690,19640,19700,19640,3099
|
|
20241030,122200,65911268020,19650,19640,19650,19630,1756
|
|
20241030,122100,65876779720,19630,19580,19640,19580,1747
|
|
20241030,122000,65842517690,19600,19660,19670,19570,3848
|
|
20241030,121900,65767035700,19660,19700,19700,19660,2268
|
|
20241030,121800,65722382310,19700,19700,19730,19690,1270
|
|
20241030,121700,65697365590,19720,19740,19750,19690,6055
|
|
20241030,121600,65577996650,19740,19720,19740,19710,4020
|
|
20241030,121500,65498721320,19720,19790,19790,19710,2165
|
|
20241030,121400,65456017910,19790,19640,19800,19640,4705
|
|
20241030,121300,65363194120,19640,19550,19640,19550,7057
|
|
20241030,121200,65225023810,19560,19560,19570,19520,4744
|
|
20241030,121100,65132282140,19570,19620,19640,19550,5529
|
|
20241030,121000,65023900760,19620,19620,19630,19550,10086
|
|
20241030,120900,64826198900,19620,19700,19720,19620,15156
|
|
20241030,120800,64527832810,19710,19730,19750,19700,9709
|
|
20241030,120700,64336398990,19730,19760,19760,19730,2992
|
|
20241030,120600,64277324930,19760,19750,19760,19740,2843
|
|
20241030,120500,64221169810,19750,19740,19750,19730,2209
|
|
20241030,120400,64177569200,19730,19750,19750,19730,1350
|
|
20241030,120300,64150928310,19740,19730,19750,19720,2302
|
|
20241030,120200,64105495950,19750,19750,19750,19720,6632
|
|
20241030,120100,63974599940,19750,19790,19800,19750,6179
|
|
20241030,120000,63852427270,19800,19810,19830,19790,6450
|
|
20241030,115900,63724712480,19810,19840,19850,19800,6660
|
|
20241030,115800,63592717100,19830,19860,19860,19830,1208
|
|
20241030,115700,63568750730,19860,19870,19870,19850,1224
|
|
20241030,115600,63544436250,19870,19840,19880,19840,4242
|
|
20241030,115500,63460200080,19840,19840,19850,19820,1917
|
|
20241030,115400,63422180530,19830,19820,19840,19820,3976
|
|
20241030,115300,63343340450,19830,19830,19840,19820,1680
|
|
20241030,115200,63310025210,19830,19830,19850,19830,3909
|
|
20241030,115100,63232498590,19830,19840,19850,19830,1831
|
|
20241030,115000,63196185560,19840,19860,19860,19840,1617
|
|
20241030,114900,63164084110,19850,19870,19870,19840,2798
|
|
20241030,114800,63108544640,19870,19880,19880,19850,557
|
|
20241030,114700,63097479930,19880,19840,19880,19830,2533
|
|
20241030,114600,63047197770,19840,19840,19850,19810,2275
|
|
20241030,114500,63002071210,19820,19830,19840,19820,3047
|
|
20241030,114400,62941651690,19830,19840,19840,19810,3093
|
|
20241030,114300,62880348810,19840,19850,19850,19820,1368
|
|
20241030,114200,62853212250,19820,19870,19880,19810,5295
|
|
20241030,114100,62748085360,19870,19890,19890,19870,2860
|
|
20241030,114000,62691223540,19890,19880,19900,19860,3945
|
|
20241030,113900,62612781480,19870,19900,19900,19870,2098
|
|
20241030,113800,62571072500,19900,19920,19930,19870,4877
|
|
20241030,113700,62473998130,19920,19930,19940,19920,3800
|
|
20241030,113600,62398246940,19930,19900,19940,19860,5477
|
|
20241030,113500,62289252220,19910,19850,19920,19850,7111
|
|
20241030,113400,62147742430,19870,19810,19870,19810,3796
|
|
20241030,113300,62072463510,19810,19790,19810,19790,2538
|
|
20241030,113200,62022222530,19800,19830,19830,19790,2822
|
|
20241030,113100,61966335590,19830,19790,19830,19760,5199
|
|
20241030,113000,61863402550,19800,19750,19810,19750,3526
|
|
20241030,112900,61793661230,19760,19820,19820,19750,5847
|
|
20241030,112800,61677970940,19810,19820,19840,19810,3163
|
|
20241030,112700,61615256110,19830,19820,19840,19820,3385
|
|
20241030,112600,61548146220,19830,19870,19880,19820,5074
|
|
20241030,112500,61447406990,19880,19880,19900,19870,2615
|
|
20241030,112400,61395402850,19880,19950,19950,19870,7105
|
|
20241030,112300,61253898920,19950,19970,19970,19900,9813
|
|
20241030,112200,61058267930,19980,19980,19990,19930,20638
|
|
20241030,112100,60646030470,19980,19920,19980,19900,13150
|
|
20241030,112000,60383656780,19920,19790,19920,19790,19119
|
|
20241030,111900,60004065110,19790,19790,19800,19780,2149
|
|
20241030,111800,59961521020,19790,19780,19800,19750,3308
|
|
20241030,111700,59896073960,19780,19760,19790,19740,2299
|
|
20241030,111600,59850669680,19740,19760,19810,19740,1882
|
|
20241030,111500,59813487630,19810,19770,19820,19730,3602
|
|
20241030,111400,59742227630,19770,19860,19860,19770,3390
|
|
20241030,111300,59675028340,19860,19840,19860,19840,6925
|
|
20241030,111200,59537550950,19840,19850,19850,19820,6516
|
|
20241030,111100,59408324420,19840,19780,19840,19770,12490
|
|
20241030,111000,59160864890,19780,19730,19790,19720,5243
|
|
20241030,110900,59057292830,19740,19720,19750,19710,1969
|
|
20241030,110800,59018456780,19730,19680,19730,19670,744
|
|
20241030,110700,59003788790,19680,19650,19680,19630,4967
|
|
20241030,110600,58906196140,19650,19680,19680,19650,3399
|
|
20241030,110500,58839384530,19680,19710,19710,19680,3005
|
|
20241030,110400,58780194740,19710,19750,19760,19710,4789
|
|
20241030,110300,58685748050,19750,19730,19760,19710,4072
|
|
20241030,110200,58605404660,19720,19750,19760,19720,3145
|
|
20241030,110100,58543302340,19740,19780,19790,19720,1833
|
|
20241030,110000,58507057000,19780,19710,19800,19710,4454
|
|
20241030,105900,58418975160,19700,19780,19780,19650,5055
|
|
20241030,105800,58319211740,19780,19740,19780,19710,2428
|
|
20241030,105700,58271269060,19740,19680,19740,19680,2796
|
|
20241030,105600,58216163560,19680,19630,19690,19630,2103
|
|
20241030,105500,58174813140,19630,19800,19820,19630,8162
|
|
20241030,105400,58013652780,19840,19790,19860,19780,11648
|
|
20241030,105300,57782750490,19790,19640,19790,19640,5153
|
|
20241030,105200,57681086160,19640,19690,19700,19630,7471
|
|
20241030,105100,57534042860,19700,19690,19740,19670,10553
|
|
20241030,105000,57326107510,19700,19600,19700,19580,5167
|
|
20241030,104900,57224609160,19610,19560,19610,19560,2767
|
|
20241030,104800,57170430250,19560,19490,19600,19490,8022
|
|
20241030,104700,57013831410,19490,19460,19500,19460,891
|
|
20241030,104600,56996473370,19500,19470,19500,19450,5350
|
|
20241030,104500,56892322900,19470,19520,19520,19470,8580
|
|
20241030,104400,56725075110,19550,19610,19610,19500,12922
|
|
20241030,104300,56472643640,19580,19580,19630,19570,4297
|
|
20241030,104200,56388442040,19580,19560,19610,19550,8433
|
|
20241030,104100,56223375800,19560,19580,19580,19540,6792
|
|
20241030,104000,56090534900,19580,19520,19580,19500,11091
|
|
20241030,103900,55873795420,19520,19640,19640,19500,11547
|
|
20241030,103800,55647809650,19640,19760,19770,19620,18123
|
|
20241030,103700,55291093090,19750,19850,19860,19750,14675
|
|
20241030,103600,55000473250,19850,19800,19870,19790,6337
|
|
20241030,103500,54874712290,19820,19910,19910,19790,12163
|
|
20241030,103400,54633071630,19910,19830,19920,19820,17260
|
|
20241030,103300,54290172970,19840,19870,19880,19830,20044
|
|
20241030,103200,53892199610,19880,19860,19880,19850,17058
|
|
20241030,103100,53553378730,19860,19840,19950,19820,41717
|
|
20241030,103000,52723277450,19850,19720,19850,19710,35633
|
|
20241030,102900,52018201750,19710,19610,19720,19610,18500
|
|
20241030,102800,51654168560,19610,19500,19610,19500,6697
|
|
20241030,102700,51523194620,19500,19600,19610,19500,4164
|
|
20241030,102600,51441795900,19600,19600,19660,19590,9600
|
|
20241030,102500,51253366750,19600,19540,19600,19490,7477
|
|
20241030,102400,51107280930,19540,19600,19620,19540,8270
|
|
20241030,102300,50945390400,19590,19650,19650,19580,12620
|
|
20241030,102200,50697958720,19640,19480,19650,19470,23495
|
|
20241030,102100,50238314110,19480,19420,19480,19420,4087
|
|
20241030,102000,50158841830,19440,19450,19450,19410,4978
|
|
20241030,101900,50062123700,19450,19470,19490,19420,14612
|
|
20241030,101800,49777621610,19460,19440,19480,19400,16217
|
|
20241030,101700,49462413130,19440,19300,19450,19300,15705
|
|
20241030,101600,49158178240,19300,19260,19310,19240,3366
|
|
20241030,101500,49093301300,19260,19240,19270,19220,3869
|
|
20241030,101400,49018863050,19250,19270,19270,19220,4474
|
|
20241030,101300,48932738540,19270,19290,19340,19270,6876
|
|
20241030,101200,48799927350,19280,19250,19280,19240,6128
|
|
20241030,101100,48681885510,19250,19220,19250,19210,2671
|
|
20241030,101000,48630526250,19220,19150,19230,19120,12961
|
|
20241030,100900,48382079110,19160,19200,19200,19150,14068
|
|
20241030,100800,48112367050,19210,19220,19240,19200,9134
|
|
20241030,100700,47936933450,19220,19230,19250,19200,4971
|
|
20241030,100600,47841400350,19240,19240,19250,19200,5023
|
|
20241030,100500,47744876380,19220,19230,19260,19220,6950
|
|
20241030,100400,47611214100,19230,19220,19270,19200,5648
|
|
20241030,100300,47502672140,19220,19290,19300,19170,9673
|
|
20241030,100200,47316790990,19310,19350,19370,19290,9501
|
|
20241030,100100,47133030710,19350,19290,19360,19280,12257
|
|
20241030,100000,46896161760,19290,19200,19300,19190,7256
|
|
20241030,095900,46756452910,19190,19140,19200,19120,6505
|
|
20241030,095800,46631761080,19120,19160,19170,19110,10719
|
|
20241030,095700,46426653460,19170,19220,19240,19160,6262
|
|
20241030,095600,46306510910,19220,19300,19300,19220,3895
|
|
20241030,095500,46231518080,19270,19300,19350,19270,9937
|
|
20241030,095400,46039641500,19300,19250,19340,19240,7519
|
|
20241030,095300,45894501790,19260,19100,19260,19100,10726
|
|
20241030,095200,45688942750,19100,19260,19260,19100,18952
|
|
20241030,095100,45325543910,19250,19350,19350,19250,16829
|
|
20241030,095000,45000844160,19340,19370,19380,19340,4182
|
|
20241030,094900,44919914220,19370,19390,19390,19330,10352
|
|
20241030,094800,44719674200,19370,19400,19400,19350,7622
|
|
20241030,094700,44572068630,19400,19370,19400,19350,6860
|
|
20241030,094600,44439180420,19370,19510,19550,19340,25946
|
|
20241030,094500,43934559660,19510,19410,19510,19410,14143
|
|
20241030,094400,43659219580,19410,19330,19420,19330,5552
|
|
20241030,094300,43551677570,19340,19300,19370,19290,7697
|
|
20241030,094200,43402904130,19290,19250,19320,19170,17406
|
|
20241030,094100,43067937350,19250,19410,19420,19210,27516
|
|
20241030,094000,42535338050,19420,19520,19520,19410,16149
|
|
20241030,093900,42220698190,19520,19510,19580,19500,10730
|
|
20241030,093800,42011247990,19540,19570,19640,19500,18577
|
|
20241030,093700,41647984650,19570,19460,19640,19450,13082
|
|
20241030,093600,41392461720,19460,19800,19810,19440,31039
|
|
20241030,093500,40783222400,19790,19690,19840,19690,68384
|
|
20241030,093400,39430772600,19700,19440,19700,19440,43821
|
|
20241030,093300,38573827050,19440,19360,19500,19360,32670
|
|
20241030,093200,37939356650,19360,19190,19360,19170,27405
|
|
20241030,093100,37410574880,19200,19040,19200,18960,21151
|
|
20241030,093000,37007316800,19050,18990,19050,18950,28128
|
|
20241030,092900,36473006620,18990,19100,19100,18990,33820
|
|
20241030,092800,35828750410,19090,19180,19220,19090,20797
|
|
20241030,092700,35430578620,19180,19170,19300,19170,32272
|
|
20241030,092600,34809824860,19180,19110,19190,19090,30895
|
|
20241030,092500,34217916580,19090,18960,19190,18930,41237
|
|
20241030,092400,33431916560,18950,19300,19300,18910,88082
|
|
20241030,092300,31753982140,19280,19390,19400,19250,31765
|
|
20241030,092200,31140124260,19390,19440,19480,19340,26448
|
|
20241030,092100,30627549140,19450,19430,19520,19360,47655
|
|
20241030,092000,29702206150,19440,19610,19620,19380,59577
|
|
20241030,091900,28543439300,19620,19740,19750,19610,24996
|
|
20241030,091800,28051129670,19740,19550,19760,19530,23863
|
|
20241030,091700,27582399240,19560,19920,19930,19550,31497
|
|
20241030,091600,26959248750,19910,19830,19960,19810,45509
|
|
20241030,091500,26053321250,19850,19510,20000,19490,76265
|
|
20241030,091400,24551758470,19510,19540,19550,19250,94359
|
|
20241030,091300,22721905890,19540,19950,19960,19500,56657
|
|
20241030,091200,21603649100,19960,20250,20300,19930,73935
|
|
20241030,091100,20120541220,20300,20100,20300,20050,97913
|
|
20241030,091000,18139331120,20100,19960,20300,19830,76771
|
|
20241030,090900,16596792530,19960,20450,20550,19500,157066
|
|
20241030,090800,13467748060,20500,19810,20600,19780,177164
|
|
20241030,090700,9877509480,19810,19060,19860,19010,151740
|
|
20241030,090600,6928902940,19060,18890,19070,18870,95980
|
|
20241030,090500,5112739450,18860,18860,18860,18860,0
|
|
20241030,090400,5112739450,18860,18820,18860,18810,13888
|
|
20241030,090300,4851014270,18810,18490,18820,18480,86060
|
|
20241030,090200,3247059550,18490,18190,18490,18160,73763
|
|
20241030,090100,1893436930,18170,17550,18200,17550,68932
|
|
20241030,090000,657623280,17540,17150,17550,17140,38030
|