593 lines
31 KiB
CSV
593 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,185000,146101011115,3870,3870,3870,3870,144830
|
|
20231019,184900,146101011115,3870,3870,3870,3870,0
|
|
20231019,184800,146101011115,3870,3870,3870,3870,0
|
|
20231019,184700,146101011115,3870,3870,3870,3870,0
|
|
20231019,184600,146101011115,3870,3870,3870,3870,0
|
|
20231019,184500,146101011115,3870,3870,3870,3870,0
|
|
20231019,184400,146101011115,3870,3870,3870,3870,0
|
|
20231019,184300,146101011115,3870,3870,3870,3870,0
|
|
20231019,184200,146101011115,3870,3870,3870,3870,0
|
|
20231019,184100,146101011115,3870,3870,3870,3870,0
|
|
20231019,184000,146101011115,3870,3870,3870,3870,0
|
|
20231019,183900,146101011115,3870,3870,3870,3870,0
|
|
20231019,183800,146101011115,3870,3870,3870,3870,0
|
|
20231019,183700,146101011115,3870,3870,3870,3870,0
|
|
20231019,183600,146101011115,3870,3870,3870,3870,0
|
|
20231019,183500,146101011115,3870,3870,3870,3870,0
|
|
20231019,183400,146101011115,3870,3870,3870,3870,0
|
|
20231019,183300,146101011115,3870,3870,3870,3870,0
|
|
20231019,183200,146101011115,3870,3870,3870,3870,0
|
|
20231019,183100,146101011115,3870,3870,3870,3870,0
|
|
20231019,183000,146101011115,3870,3870,3870,3870,0
|
|
20231019,182900,146101011115,3870,3870,3870,3870,0
|
|
20231019,182800,146101011115,3870,3870,3870,3870,0
|
|
20231019,182700,146101011115,3870,3870,3870,3870,0
|
|
20231019,182600,146101011115,3870,3870,3870,3870,0
|
|
20231019,182500,146101011115,3870,3870,3870,3870,0
|
|
20231019,182400,146101011115,3870,3870,3870,3870,0
|
|
20231019,182300,146101011115,3870,3870,3870,3870,0
|
|
20231019,182200,146101011115,3870,3870,3870,3870,0
|
|
20231019,182100,146101011115,3870,3870,3870,3870,0
|
|
20231019,182000,146101011115,3870,3870,3870,3870,144830
|
|
20231019,181900,146101011115,3870,3870,3870,3870,0
|
|
20231019,181800,146101011115,3870,3870,3870,3870,0
|
|
20231019,181700,146101011115,3870,3870,3870,3870,0
|
|
20231019,181600,146101011115,3870,3870,3870,3870,0
|
|
20231019,181500,146101011115,3870,3870,3870,3870,0
|
|
20231019,181400,146101011115,3870,3870,3870,3870,0
|
|
20231019,181300,146101011115,3870,3870,3870,3870,0
|
|
20231019,181200,146101011115,3870,3870,3870,3870,0
|
|
20231019,181100,146101011115,3870,3870,3870,3870,0
|
|
20231019,181000,146101011115,3870,3870,3870,3870,0
|
|
20231019,180900,146101011115,3870,3870,3870,3870,0
|
|
20231019,180800,146101011115,3870,3870,3870,3870,0
|
|
20231019,180700,146101011115,3870,3870,3870,3870,0
|
|
20231019,180600,146101011115,3870,3870,3870,3870,0
|
|
20231019,180500,146101011115,3870,3870,3870,3870,0
|
|
20231019,180400,146101011115,3870,3870,3870,3870,0
|
|
20231019,180300,146101011115,3870,3870,3870,3870,0
|
|
20231019,180200,146101011115,3870,3870,3870,3870,0
|
|
20231019,180100,146101011115,3870,3870,3870,3870,0
|
|
20231019,180000,146101011115,3870,3870,3870,3870,0
|
|
20231019,175900,146101011115,3870,3870,3870,3870,0
|
|
20231019,175800,146101011115,3870,3870,3870,3870,0
|
|
20231019,175700,146101011115,3870,3870,3870,3870,0
|
|
20231019,175600,146101011115,3870,3870,3870,3870,0
|
|
20231019,175500,146101011115,3870,3870,3870,3870,0
|
|
20231019,175400,146101011115,3870,3870,3870,3870,0
|
|
20231019,175300,146101011115,3870,3870,3870,3870,0
|
|
20231019,175200,146101011115,3870,3870,3870,3870,0
|
|
20231019,175100,146101011115,3870,3870,3870,3870,0
|
|
20231019,175000,146101011115,3870,3870,3870,3870,144830
|
|
20231019,174900,146101011115,3870,3870,3870,3870,0
|
|
20231019,174800,146101011115,3870,3870,3870,3870,0
|
|
20231019,174700,146101011115,3870,3870,3870,3870,0
|
|
20231019,174600,146101011115,3870,3870,3870,3870,0
|
|
20231019,174500,146101011115,3870,3870,3870,3870,0
|
|
20231019,174400,146101011115,3870,3870,3870,3870,0
|
|
20231019,174300,146101011115,3870,3870,3870,3870,0
|
|
20231019,174200,146101011115,3870,3870,3870,3870,0
|
|
20231019,174100,146101011115,3870,3870,3870,3870,0
|
|
20231019,174000,146101011115,3870,3870,3870,3870,0
|
|
20231019,173900,146101011115,3870,3870,3870,3870,0
|
|
20231019,173800,146101011115,3870,3870,3870,3870,0
|
|
20231019,173700,146101011115,3870,3870,3870,3870,0
|
|
20231019,173600,146101011115,3870,3870,3870,3870,0
|
|
20231019,173500,146101011115,3870,3870,3870,3870,0
|
|
20231019,173400,146101011115,3870,3870,3870,3870,0
|
|
20231019,173300,146101011115,3870,3870,3870,3870,0
|
|
20231019,173200,146101011115,3870,3870,3870,3870,0
|
|
20231019,173100,146101011115,3870,3870,3870,3870,0
|
|
20231019,173000,146101011115,3870,3870,3870,3870,0
|
|
20231019,172900,146101011115,3870,3870,3870,3870,0
|
|
20231019,172800,146101011115,3870,3870,3870,3870,0
|
|
20231019,172700,146101011115,3870,3870,3870,3870,0
|
|
20231019,172600,146101011115,3870,3870,3870,3870,0
|
|
20231019,172500,146101011115,3870,3870,3870,3870,0
|
|
20231019,172400,146101011115,3870,3870,3870,3870,0
|
|
20231019,172300,146101011115,3870,3870,3870,3870,0
|
|
20231019,172200,146101011115,3870,3870,3870,3870,0
|
|
20231019,172100,146101011115,3870,3870,3870,3870,0
|
|
20231019,172000,146101011115,3870,3870,3870,3870,144830
|
|
20231019,171900,146101011115,3870,3870,3870,3870,0
|
|
20231019,171800,146101011115,3870,3870,3870,3870,0
|
|
20231019,171700,146101011115,3870,3870,3870,3870,0
|
|
20231019,171600,146101011115,3870,3870,3870,3870,0
|
|
20231019,171500,146101011115,3870,3870,3870,3870,0
|
|
20231019,171400,146101011115,3870,3870,3870,3870,0
|
|
20231019,171300,146101011115,3870,3870,3870,3870,0
|
|
20231019,171200,146101011115,3870,3870,3870,3870,0
|
|
20231019,171100,146101011115,3870,3870,3870,3870,0
|
|
20231019,171000,146101011115,3870,3870,3870,3870,0
|
|
20231019,170900,146101011115,3870,3870,3870,3870,0
|
|
20231019,170800,146101011115,3870,3870,3870,3870,0
|
|
20231019,170700,146101011115,3870,3870,3870,3870,0
|
|
20231019,170600,146101011115,3870,3870,3870,3870,0
|
|
20231019,170500,146101011115,3870,3870,3870,3870,0
|
|
20231019,170400,146101011115,3870,3870,3870,3870,0
|
|
20231019,170300,146101011115,3870,3870,3870,3870,0
|
|
20231019,170200,146101011115,3870,3870,3870,3870,0
|
|
20231019,170100,146101011115,3870,3870,3870,3870,0
|
|
20231019,170000,146101011115,3870,3870,3870,3870,0
|
|
20231019,165900,146101011115,3870,3870,3870,3870,0
|
|
20231019,165800,146101011115,3870,3870,3870,3870,0
|
|
20231019,165700,146101011115,3870,3870,3870,3870,0
|
|
20231019,165600,146101011115,3870,3870,3870,3870,0
|
|
20231019,165500,146101011115,3870,3870,3870,3870,0
|
|
20231019,165400,146101011115,3870,3870,3870,3870,0
|
|
20231019,165300,146101011115,3870,3870,3870,3870,0
|
|
20231019,165200,146101011115,3870,3870,3870,3870,0
|
|
20231019,165100,146101011115,3870,3870,3870,3870,0
|
|
20231019,165000,146101011115,3870,3870,3870,3870,144830
|
|
20231019,164900,146101011115,3870,3870,3870,3870,0
|
|
20231019,164800,146101011115,3870,3870,3870,3870,0
|
|
20231019,164700,146101011115,3870,3870,3870,3870,0
|
|
20231019,164600,146101011115,3870,3870,3870,3870,0
|
|
20231019,164500,146101011115,3870,3870,3870,3870,0
|
|
20231019,164400,146101011115,3870,3870,3870,3870,0
|
|
20231019,164300,146101011115,3870,3870,3870,3870,0
|
|
20231019,164200,146101011115,3870,3870,3870,3870,0
|
|
20231019,164100,146101011115,3870,3870,3870,3870,0
|
|
20231019,164000,146101011115,3870,3870,3870,3870,0
|
|
20231019,163900,146101011115,3870,3870,3870,3870,0
|
|
20231019,163800,146101011115,3870,3870,3870,3870,0
|
|
20231019,163700,146101011115,3870,3870,3870,3870,0
|
|
20231019,163600,146101011115,3870,3870,3870,3870,0
|
|
20231019,163500,146101011115,3870,3870,3870,3870,0
|
|
20231019,163400,146101011115,3870,3870,3870,3870,0
|
|
20231019,163300,146101011115,3870,3870,3870,3870,0
|
|
20231019,163200,146101011115,3870,3870,3870,3870,0
|
|
20231019,163100,146101011115,3870,3870,3870,3870,0
|
|
20231019,163000,146101011115,3870,3870,3870,3870,0
|
|
20231019,162900,146101011115,3870,3870,3870,3870,0
|
|
20231019,162800,146101011115,3870,3870,3870,3870,0
|
|
20231019,162700,146101011115,3870,3870,3870,3870,0
|
|
20231019,162600,146101011115,3870,3870,3870,3870,0
|
|
20231019,162500,146101011115,3870,3870,3870,3870,0
|
|
20231019,162400,146101011115,3870,3870,3870,3870,0
|
|
20231019,162300,146101011115,3870,3870,3870,3870,0
|
|
20231019,162200,146101011115,3870,3870,3870,3870,0
|
|
20231019,162100,146101011115,3870,3870,3870,3870,0
|
|
20231019,162000,146101011115,3870,3870,3870,3870,144830
|
|
20231019,161900,146101011115,3870,3870,3870,3870,0
|
|
20231019,161800,146101011115,3870,3870,3870,3870,0
|
|
20231019,161700,146101011115,3870,3870,3870,3870,0
|
|
20231019,161600,146101011115,3870,3870,3870,3870,0
|
|
20231019,161500,146101011115,3870,3870,3870,3870,0
|
|
20231019,161400,146101011115,3870,3870,3870,3870,0
|
|
20231019,161300,146101011115,3870,3870,3870,3870,0
|
|
20231019,161200,146101011115,3870,3870,3870,3870,0
|
|
20231019,161100,146101011115,3870,3870,3870,3870,0
|
|
20231019,161000,146101011115,3870,3870,3870,3870,0
|
|
20231019,160900,146101011115,3870,3870,3870,3870,0
|
|
20231019,160800,146101011115,3870,3870,3870,3870,0
|
|
20231019,160700,146101011115,3870,3870,3870,3870,0
|
|
20231019,160600,146101011115,3870,3870,3870,3870,0
|
|
20231019,160500,146101011115,3870,3870,3870,3870,0
|
|
20231019,160400,146101011115,3870,3870,3870,3870,0
|
|
20231019,160300,146101011115,3870,3870,3870,3870,0
|
|
20231019,160200,146101011115,3870,3870,3870,3870,0
|
|
20231019,160100,146101011115,3870,3870,3870,3870,0
|
|
20231019,160000,146101011115,3870,3870,3870,3870,0
|
|
20231019,155900,146101011115,3870,3870,3870,3870,0
|
|
20231019,155800,146101011115,3870,3870,3870,3870,0
|
|
20231019,155700,146101011115,3870,3870,3870,3870,0
|
|
20231019,155600,146101011115,3870,3870,3870,3870,0
|
|
20231019,155500,146101011115,3870,3870,3870,3870,0
|
|
20231019,155400,146101011115,3870,3870,3870,3870,0
|
|
20231019,155300,146101011115,3870,3870,3870,3870,0
|
|
20231019,155200,146101011115,3870,3870,3870,3870,0
|
|
20231019,155100,146101011115,3870,3870,3870,3870,0
|
|
20231019,155000,146101011115,3870,3870,3870,3870,144830
|
|
20231019,154900,146101011115,3870,3870,3870,3870,0
|
|
20231019,154800,146101011115,3870,3870,3870,3870,0
|
|
20231019,154700,146101011115,3870,3870,3870,3870,0
|
|
20231019,154600,146101011115,3870,3870,3870,3870,0
|
|
20231019,154500,146101011115,3870,3870,3870,3870,0
|
|
20231019,154400,146101011115,3870,3870,3870,3870,0
|
|
20231019,154300,146101011115,3870,3870,3870,3870,0
|
|
20231019,154200,146101011115,3870,3870,3870,3870,0
|
|
20231019,154100,146101011115,3870,3870,3870,3870,0
|
|
20231019,154000,146101011115,3870,3870,3870,3870,0
|
|
20231019,153900,146101011115,3870,3870,3870,3870,0
|
|
20231019,153800,146101011115,3870,3870,3870,3870,0
|
|
20231019,153700,146101011115,3870,3870,3870,3870,0
|
|
20231019,153600,146101011115,3870,3870,3870,3870,0
|
|
20231019,153500,146101011115,3870,3870,3870,3870,0
|
|
20231019,153400,146101011115,3870,3870,3870,3870,0
|
|
20231019,153300,146101011115,3870,3870,3870,3870,0
|
|
20231019,153200,146101011115,3870,3870,3870,3870,0
|
|
20231019,153100,146101011115,3870,3870,3870,3870,0
|
|
20231019,153000,146101011115,3870,3870,3870,3870,144830
|
|
20231019,152900,145540519015,3860,3860,3860,3860,0
|
|
20231019,152800,145540519015,3860,3860,3860,3860,0
|
|
20231019,152700,145540519015,3860,3860,3860,3860,0
|
|
20231019,152600,145540519015,3860,3860,3860,3860,0
|
|
20231019,152500,145540519015,3860,3860,3860,3860,0
|
|
20231019,152400,145540519015,3860,3860,3860,3860,0
|
|
20231019,152300,145540519015,3860,3860,3860,3860,0
|
|
20231019,152200,145540519015,3860,3860,3860,3860,0
|
|
20231019,152100,145540519015,3860,3860,3860,3860,0
|
|
20231019,152000,145540519015,3860,3860,3860,3860,0
|
|
20231019,151900,145540519015,3860,3855,3865,3840,45525
|
|
20231019,151800,145365150455,3850,3835,3855,3835,58218
|
|
20231019,151700,145141237840,3835,3825,3840,3820,22868
|
|
20231019,151600,145053611890,3825,3835,3840,3825,73573
|
|
20231019,151500,144771769545,3840,3830,3850,3820,68892
|
|
20231019,151400,144507826960,3830,3835,3840,3820,40634
|
|
20231019,151300,144352263470,3835,3840,3845,3835,11567
|
|
20231019,151200,144307838680,3840,3845,3850,3830,28746
|
|
20231019,151100,144197476160,3845,3830,3845,3825,46559
|
|
20231019,151000,144019044450,3830,3830,3840,3825,23198
|
|
20231019,150900,143930192060,3830,3845,3845,3820,30707
|
|
20231019,150800,143812701920,3840,3845,3855,3825,64248
|
|
20231019,150700,143566037050,3845,3875,3880,3845,52727
|
|
20231019,150600,143362543990,3875,3845,3880,3840,52329
|
|
20231019,150500,143160802040,3850,3840,3850,3835,50641
|
|
20231019,150400,142966113715,3840,3800,3845,3800,173058
|
|
20231019,150300,142306645030,3820,3820,3820,3820,0
|
|
20231019,150200,142306645030,3820,3820,3820,3820,0
|
|
20231019,150100,142306645030,3820,3895,3900,3820,149110
|
|
20231019,150000,141730878805,3900,3930,3930,3895,44372
|
|
20231019,145900,141557244285,3925,3930,3935,3925,14178
|
|
20231019,145800,141501545925,3930,3930,3935,3920,15814
|
|
20231019,145700,141439450100,3935,3925,3935,3910,29075
|
|
20231019,145600,141325247395,3920,3905,3920,3895,39794
|
|
20231019,145500,141169901665,3905,3920,3920,3905,22193
|
|
20231019,145400,141083132080,3910,3915,3920,3910,19205
|
|
20231019,145300,141007937880,3920,3900,3925,3880,79173
|
|
20231019,145200,140699250900,3900,3945,3950,3900,77874
|
|
20231019,145100,140394221265,3950,3945,3960,3945,12703
|
|
20231019,145000,140344063375,3950,3960,3960,3940,18342
|
|
20231019,144900,140271607725,3965,3930,3970,3920,40897
|
|
20231019,144800,140110224710,3920,3925,3940,3910,79182
|
|
20231019,144700,139799671165,3925,3955,3955,3925,82774
|
|
20231019,144600,139473982005,3955,3965,3970,3955,31060
|
|
20231019,144500,139350830390,3965,3950,3975,3935,44555
|
|
20231019,144400,139174332750,3935,3975,3975,3935,95554
|
|
20231019,144300,138796525550,3975,3995,3995,3975,30990
|
|
20231019,144200,138673071450,3995,3995,4000,3995,7372
|
|
20231019,144100,138643614630,3995,4000,4000,3995,5597
|
|
20231019,144000,138621241335,4000,4005,4015,3985,30996
|
|
20231019,143900,138497243050,4005,3995,4010,3995,14954
|
|
20231019,143800,138437422585,3995,3980,4005,3980,18896
|
|
20231019,143700,138361925530,3990,3990,4000,3980,14439
|
|
20231019,143600,138304315355,3990,4000,4000,3990,15553
|
|
20231019,143500,138242209005,4000,4005,4010,3995,8365
|
|
20231019,143400,138208738770,4005,4015,4015,4000,11550
|
|
20231019,143300,138162436570,4015,4010,4020,4010,10659
|
|
20231019,143200,138119634365,4015,4005,4020,4005,15364
|
|
20231019,143100,138057953900,4010,3995,4015,3990,18803
|
|
20231019,143000,137982659765,3995,3985,4000,3980,19961
|
|
20231019,142900,137903049260,3985,4000,4000,3985,9354
|
|
20231019,142800,137865706265,3990,4000,4005,3990,12885
|
|
20231019,142700,137814209370,4005,4010,4010,4000,13935
|
|
20231019,142600,137758427085,4005,3995,4005,3990,21976
|
|
20231019,142500,137670541865,3995,3995,3995,3990,4004
|
|
20231019,142400,137654552080,3995,3995,4005,3990,37004
|
|
20231019,142300,137506630755,3995,3985,4000,3980,24609
|
|
20231019,142200,137408474395,3985,3985,3990,3970,31880
|
|
20231019,142100,137281542735,3985,3965,3985,3945,26921
|
|
20231019,142000,137174899740,3950,3970,3985,3945,63950
|
|
20231019,141900,136921450560,3970,3950,3980,3950,38288
|
|
20231019,141800,136769635730,3955,3995,3995,3945,116038
|
|
20231019,141700,136309645945,3995,4005,4010,3995,25913
|
|
20231019,141600,136205996695,4010,4015,4015,3985,143974
|
|
20231019,141500,135630426625,4010,4030,4030,4010,25568
|
|
20231019,141400,135527595755,4025,4025,4030,4020,4834
|
|
20231019,141300,135508149710,4020,4025,4030,4020,11042
|
|
20231019,141200,135463722295,4020,4030,4030,4015,11311
|
|
20231019,141100,135418221815,4020,4010,4030,4010,17845
|
|
20231019,141000,135346521705,4015,4025,4030,4010,28366
|
|
20231019,140900,135232674800,4030,4030,4040,4015,13003
|
|
20231019,140800,135180354670,4040,4025,4055,4025,23207
|
|
20231019,140700,135086612550,4045,4020,4050,4010,26746
|
|
20231019,140600,134979014005,4020,4020,4025,4015,12767
|
|
20231019,140500,134927729075,4015,4025,4025,4015,26208
|
|
20231019,140400,134822430995,4025,4020,4025,4015,38372
|
|
20231019,140300,134668309515,4025,4040,4040,4020,15901
|
|
20231019,140200,134604256390,4035,4040,4045,4025,16147
|
|
20231019,140100,134539108205,4045,4025,4045,4025,6915
|
|
20231019,140000,134511195000,4030,4030,4030,4020,4756
|
|
20231019,135900,134492049100,4025,4025,4030,4020,15008
|
|
20231019,135800,134431682280,4030,4040,4040,4020,9196
|
|
20231019,135700,134394630405,4035,4045,4050,4030,11853
|
|
20231019,135600,134346754045,4050,4035,4050,4030,17744
|
|
20231019,135500,134275075200,4035,4015,4035,4015,8104
|
|
20231019,135400,134242409450,4010,4035,4040,4005,67838
|
|
20231019,135300,133970111300,4035,4030,4045,4020,34932
|
|
20231019,135200,133829439185,4035,4050,4060,4015,73416
|
|
20231019,135100,133533319270,4050,4065,4085,4050,24283
|
|
20231019,135000,133434668935,4065,4065,4080,4040,75417
|
|
20231019,134900,133129004960,4065,4090,4090,4060,19518
|
|
20231019,134800,133049463575,4090,4090,4100,4085,5743
|
|
20231019,134700,133025977325,4095,4095,4100,4090,5295
|
|
20231019,134600,133004293890,4095,4095,4100,4090,11787
|
|
20231019,134500,132956015430,4095,4090,4100,4090,5572
|
|
20231019,134400,132933195015,4095,4085,4100,4080,8728
|
|
20231019,134300,132897480510,4085,4095,4095,4080,18548
|
|
20231019,134200,132821694355,4095,4095,4110,4090,34452
|
|
20231019,134100,132680505870,4090,4095,4095,4075,23888
|
|
20231019,134000,132582949960,4100,4110,4125,4095,68328
|
|
20231019,133900,132302067390,4115,4115,4115,4095,60724
|
|
20231019,133800,132052810355,4115,4090,4115,4080,80707
|
|
20231019,133700,131721908585,4090,4050,4100,4050,49780
|
|
20231019,133600,131518562415,4050,4060,4060,4050,2420
|
|
20231019,133500,131508748300,4055,4050,4060,4050,2111
|
|
20231019,133400,131500192565,4055,4040,4055,4035,15862
|
|
20231019,133300,131436081970,4040,4050,4050,4040,11880
|
|
20231019,133200,131388023690,4050,4060,4060,4045,13414
|
|
20231019,133100,131333680905,4060,4075,4075,4055,2393
|
|
20231019,133000,131323964110,4075,4050,4085,4050,28936
|
|
20231019,132900,131206377080,4050,4070,4075,4050,25617
|
|
20231019,132800,131102394890,4070,4075,4080,4070,9652
|
|
20231019,132700,131063060785,4080,4085,4090,4075,22171
|
|
20231019,132600,130972605885,4090,4090,4090,4080,36814
|
|
20231019,132500,130822240260,4090,4060,4090,4060,40627
|
|
20231019,132400,130656669565,4060,4055,4060,4055,9738
|
|
20231019,132300,130617153925,4055,4060,4065,4055,8733
|
|
20231019,132200,130581719990,4060,4070,4075,4055,31118
|
|
20231019,132100,130455326570,4070,4065,4075,4060,33173
|
|
20231019,132000,130320439335,4065,4055,4070,4055,26198
|
|
20231019,131900,130213963770,4055,4050,4065,4050,18505
|
|
20231019,131800,130138889485,4050,4040,4050,4040,15827
|
|
20231019,131700,130074878470,4045,4040,4055,4040,32098
|
|
20231019,131600,129945071220,4040,4035,4065,4035,37133
|
|
20231019,131500,129794694745,4035,4030,4035,4025,26372
|
|
20231019,131400,129688380465,4030,4010,4030,4010,15181
|
|
20231019,131300,129627331320,4010,4005,4010,4000,19103
|
|
20231019,131200,129550857710,4000,4005,4005,4000,7814
|
|
20231019,131100,129519595335,4000,4000,4005,3995,14021
|
|
20231019,131000,129463490045,4000,4005,4005,3990,28345
|
|
20231019,130900,129350226950,4000,4005,4010,3995,12520
|
|
20231019,130800,129300137640,4005,4015,4020,4005,13747
|
|
20231019,130700,129244980900,4015,3995,4020,3985,42742
|
|
20231019,130600,129074120140,4000,4020,4025,4000,83987
|
|
20231019,130500,128737669740,4020,4025,4030,4015,23658
|
|
20231019,130400,128642505695,4025,4040,4040,4025,13893
|
|
20231019,130300,128586486065,4040,4035,4040,4030,5535
|
|
20231019,130200,128564139555,4035,4020,4035,4020,9994
|
|
20231019,130100,128523902385,4020,4020,4025,4015,11026
|
|
20231019,130000,128479606495,4020,4020,4025,4015,15791
|
|
20231019,125900,128416138400,4020,4020,4025,4015,19418
|
|
20231019,125800,128338124785,4025,4030,4040,4020,28662
|
|
20231019,125700,128222766810,4035,4025,4035,4020,20279
|
|
20231019,125600,128141119475,4020,4010,4025,4005,43567
|
|
20231019,125500,127966239695,4010,4050,4050,4010,136615
|
|
20231019,125400,127416771045,4040,4075,4080,4040,47342
|
|
20231019,125300,127224894480,4075,4060,4080,4055,16220
|
|
20231019,125200,127158911955,4050,4070,4075,4050,93620
|
|
20231019,125100,126779077055,4070,4085,4090,4070,38242
|
|
20231019,125000,126623199455,4085,4090,4090,4080,11669
|
|
20231019,124900,126575543650,4090,4075,4090,4070,40014
|
|
20231019,124800,126412455295,4075,4080,4085,4070,47141
|
|
20231019,124700,126220402945,4080,4105,4105,4080,48041
|
|
20231019,124600,126023879895,4105,4110,4115,4100,20419
|
|
20231019,124500,125940033420,4115,4105,4125,4105,40363
|
|
20231019,124400,125773920555,4105,4120,4120,4105,8085
|
|
20231019,124300,125740674035,4120,4105,4125,4105,13803
|
|
20231019,124200,125683876510,4110,4115,4120,4100,18005
|
|
20231019,124100,125609937635,4120,4125,4125,4105,7194
|
|
20231019,124000,125580352475,4125,4110,4125,4105,10739
|
|
20231019,123900,125536186625,4110,4105,4110,4105,7056
|
|
20231019,123800,125507211040,4110,4100,4110,4100,3861
|
|
20231019,123700,125491354765,4100,4105,4110,4100,14769
|
|
20231019,123600,125430754290,4110,4115,4120,4105,8081
|
|
20231019,123500,125397524865,4120,4120,4130,4115,14662
|
|
20231019,123400,125337130955,4130,4115,4130,4115,8253
|
|
20231019,123300,125303132140,4120,4120,4125,4105,15185
|
|
20231019,123200,125240680025,4120,4125,4125,4105,16226
|
|
20231019,123100,125173900560,4125,4125,4135,4120,16797
|
|
20231019,123000,125104588510,4125,4135,4140,4125,13937
|
|
20231019,122900,125047000870,4135,4140,4145,4130,34480
|
|
20231019,122800,124904351990,4140,4140,4140,4130,27984
|
|
20231019,122700,124788587360,4135,4115,4140,4115,21995
|
|
20231019,122600,124697738110,4115,4110,4120,4105,7316
|
|
20231019,122500,124667638330,4110,4110,4110,4100,6937
|
|
20231019,122400,124639163315,4110,4100,4120,4095,8195
|
|
20231019,122300,124605522165,4110,4115,4115,4095,21955
|
|
20231019,122200,124515478990,4115,4120,4125,4100,25881
|
|
20231019,122100,124409051055,4120,4135,4140,4120,35463
|
|
20231019,122000,124262507475,4130,4125,4135,4120,20591
|
|
20231019,121900,124177503195,4120,4135,4135,4115,29013
|
|
20231019,121800,124057851465,4135,4120,4135,4110,21881
|
|
20231019,121700,123967608690,4120,4110,4120,4100,22993
|
|
20231019,121600,123873106500,4110,4090,4115,4085,52047
|
|
20231019,121500,123659491985,4090,4075,4090,4070,38875
|
|
20231019,121400,123500960325,4080,4100,4100,4040,180915
|
|
20231019,121300,122764608505,4100,4125,4125,4100,47925
|
|
20231019,121200,122567937945,4120,4125,4130,4105,13555
|
|
20231019,121100,122512142075,4125,4125,4135,4105,56732
|
|
20231019,121000,122278539505,4120,4125,4130,4120,7449
|
|
20231019,120900,122247811475,4125,4130,4130,4115,10386
|
|
20231019,120800,122204983135,4125,4130,4135,4125,23643
|
|
20231019,120700,122107374890,4135,4120,4135,4105,50963
|
|
20231019,120600,121897603870,4115,4145,4145,4110,98795
|
|
20231019,120500,121489672610,4140,4145,4155,4140,20220
|
|
20231019,120400,121405799675,4150,4135,4155,4130,21435
|
|
20231019,120300,121317046560,4135,4120,4140,4110,32081
|
|
20231019,120200,121184657375,4125,4150,4160,4105,162359
|
|
20231019,120100,120514032460,4150,4170,4175,4150,32030
|
|
20231019,120000,120380824480,4170,4170,4180,4160,26579
|
|
20231019,115900,120270062395,4175,4180,4185,4165,30486
|
|
20231019,115800,120142794365,4175,4165,4180,4165,19126
|
|
20231019,115700,120062963750,4170,4150,4175,4150,18504
|
|
20231019,115600,119986021340,4155,4160,4170,4150,20215
|
|
20231019,115500,119901958595,4165,4170,4175,4150,37421
|
|
20231019,115400,119746227640,4175,4190,4190,4170,68410
|
|
20231019,115300,119460349070,4190,4160,4190,4160,61365
|
|
20231019,115200,119203990320,4165,4160,4170,4155,17434
|
|
20231019,115100,119131417410,4155,4145,4170,4145,34621
|
|
20231019,115000,118987409980,4145,4160,4160,4140,83026
|
|
20231019,114900,118642812600,4160,4170,4185,4160,53780
|
|
20231019,114800,118418518915,4175,4165,4185,4165,40822
|
|
20231019,114700,118248047630,4170,4165,4180,4145,66480
|
|
20231019,114600,117971837130,4160,4190,4190,4145,195246
|
|
20231019,114500,117158931475,4190,4185,4215,4180,73539
|
|
20231019,114400,116849794945,4190,4205,4215,4175,103872
|
|
20231019,114300,116414240415,4210,4220,4230,4190,149903
|
|
20231019,114200,115783133820,4220,4250,4270,4215,312952
|
|
20231019,114100,114454255395,4250,4175,4260,4175,546321
|
|
20231019,114000,112146122045,4180,4165,4185,4160,59240
|
|
20231019,113900,111898765580,4170,4170,4175,4160,29397
|
|
20231019,113800,111776344660,4175,4165,4180,4160,46724
|
|
20231019,113700,111581548975,4165,4170,4175,4160,23342
|
|
20231019,113600,111484251175,4165,4180,4185,4155,41408
|
|
20231019,113500,111311480365,4180,4155,4180,4135,98798
|
|
20231019,113400,110901251900,4150,4175,4175,4150,41308
|
|
20231019,113300,110729364545,4175,4160,4185,4160,61836
|
|
20231019,113200,110471287615,4160,4165,4170,4155,23943
|
|
20231019,113100,110371695325,4165,4155,4180,4150,63830
|
|
20231019,113000,110106024750,4155,4195,4195,4155,99019
|
|
20231019,112900,109693287640,4185,4165,4205,4165,154113
|
|
20231019,112800,109047902025,4175,4210,4220,4150,239390
|
|
20231019,112700,108044736015,4210,4100,4220,4100,452867
|
|
20231019,112600,106154671770,4100,4090,4100,4085,18504
|
|
20231019,112500,106078974660,4090,4100,4105,4090,14315
|
|
20231019,112400,106020321920,4100,4085,4105,4085,11014
|
|
20231019,112300,105975188130,4105,4105,4105,4070,34762
|
|
20231019,112200,105833169060,4110,4125,4135,4100,44008
|
|
20231019,112100,105651756635,4130,4115,4130,4115,38737
|
|
20231019,112000,105491959590,4120,4110,4125,4105,42768
|
|
20231019,111900,105315941255,4110,4085,4115,4085,41968
|
|
20231019,111800,105143632840,4090,4090,4095,4070,24995
|
|
20231019,111700,105041607655,4090,4085,4095,4080,7348
|
|
20231019,111600,105011575125,4090,4095,4100,4080,11359
|
|
20231019,111500,104965103430,4095,4080,4100,4080,12936
|
|
20231019,111400,104912214160,4085,4065,4095,4065,27490
|
|
20231019,111300,104799957885,4070,4060,4070,4030,136187
|
|
20231019,111200,104247826295,4060,4075,4075,4060,35900
|
|
20231019,111100,104101888345,4075,4075,4080,4070,13945
|
|
20231019,111000,104045080720,4070,4065,4080,4065,20149
|
|
20231019,110900,103963095360,4065,4075,4100,4065,49467
|
|
20231019,110800,103761634275,4080,4110,4115,4070,116014
|
|
20231019,110700,103287194215,4110,4120,4130,4100,79161
|
|
20231019,110600,102961646850,4120,4130,4135,4110,38637
|
|
20231019,110500,102802381700,4130,4140,4145,4130,64081
|
|
20231019,110400,102537173270,4145,4130,4145,4120,76043
|
|
20231019,110300,102222405130,4130,4090,4140,4090,80427
|
|
20231019,110200,101891211405,4090,4145,4155,4085,181560
|
|
20231019,110100,101141862250,4150,4125,4150,4125,91286
|
|
20231019,110000,100763590000,4125,4130,4135,4120,34390
|
|
20231019,105900,100621608040,4125,4125,4135,4125,40259
|
|
20231019,105800,100455392855,4125,4145,4145,4120,40560
|
|
20231019,105700,100287710620,4140,4115,4150,4115,91720
|
|
20231019,105600,99908203370,4120,4130,4135,4115,53107
|
|
20231019,105500,99689246800,4125,4115,4135,4115,49463
|
|
20231019,105400,99485291035,4115,4140,4160,4110,131816
|
|
20231019,105300,98939965055,4145,4135,4150,4130,144876
|
|
20231019,105200,98339704165,4135,4115,4140,4105,99889
|
|
20231019,105100,97927325855,4115,4125,4130,4115,57412
|
|
20231019,105000,97690668920,4130,4090,4130,4080,107055
|
|
20231019,104900,97250336530,4085,4065,4090,4065,34478
|
|
20231019,104800,97109737360,4070,4080,4085,4065,12937
|
|
20231019,104700,97057021560,4085,4085,4090,4060,45011
|
|
20231019,104600,96873795025,4090,4090,4095,4080,17158
|
|
20231019,104500,96803664390,4090,4105,4105,4085,31880
|
|
20231019,104400,96673054185,4105,4095,4105,4085,38640
|
|
20231019,104300,96514789025,4090,4070,4100,4065,34772
|
|
20231019,104200,96372676745,4070,4080,4080,4065,33913
|
|
20231019,104100,96234667500,4080,4095,4105,4080,61606
|
|
20231019,104000,95982561475,4090,4075,4095,4070,35441
|
|
20231019,103900,95837687240,4070,4110,4115,4065,89904
|
|
20231019,103800,95470799205,4115,4105,4120,4080,74157
|
|
20231019,103700,95166945960,4095,4095,4120,4085,61638
|
|
20231019,103600,94913988430,4095,4110,4140,4095,179545
|
|
20231019,103500,94174153280,4110,4065,4150,4060,357264
|
|
20231019,103400,92703690150,4065,4060,4065,4045,23489
|
|
20231019,103300,92608358355,4060,4065,4080,4060,57009
|
|
20231019,103200,92376271425,4070,4040,4075,4040,68022
|
|
20231019,103100,92099949890,4050,4005,4050,4005,35376
|
|
20231019,103000,91957281215,4005,4030,4030,3995,76587
|
|
20231019,102900,91650229425,4025,4030,4030,4015,31820
|
|
20231019,102800,91522243005,4030,4050,4050,4030,31685
|
|
20231019,102700,91394279250,4050,4060,4065,4045,31569
|
|
20231019,102600,91266316095,4065,4045,4065,4035,41998
|
|
20231019,102500,91096337595,4045,4045,4055,4045,21602
|
|
20231019,102400,91008837515,4045,4060,4065,4040,39624
|
|
20231019,102300,90848141820,4060,4040,4065,4035,55740
|
|
20231019,102200,90622318830,4040,4015,4050,4015,29673
|
|
20231019,102100,90502454895,4020,4015,4030,4010,20034
|
|
20231019,102000,90421974175,4015,4040,4045,4015,28584
|
|
20231019,101900,90306805105,4040,4040,4050,4030,42670
|
|
20231019,101800,90134369990,4040,4030,4040,4010,64010
|
|
20231019,101700,89877014305,4035,4030,4050,4030,136103
|
|
20231019,101600,89326869720,4035,4025,4040,4025,83841
|
|
20231019,101500,88988695660,4030,4010,4030,4010,57861
|
|
20231019,101400,88755879960,4015,4015,4015,4005,50016
|
|
20231019,101300,88555365130,4010,4010,4015,4000,89008
|
|
20231019,101200,88198854235,4010,4000,4015,3995,78401
|
|
20231019,101100,87884819065,4000,3975,4000,3975,46181
|
|
20231019,101000,87700756925,3980,3965,3995,3965,76520
|
|
20231019,100900,87395935545,3970,3965,3970,3955,58998
|
|
20231019,100800,87162099620,3965,3950,3970,3945,87270
|
|
20231019,100700,86816589485,3950,3965,3970,3920,220764
|
|
20231019,100600,85947192925,3965,3975,3980,3945,219278
|
|
20231019,100500,85078999165,3975,4035,4035,3965,222576
|
|
20231019,100400,84190393790,4035,4050,4055,4030,83530
|
|
20231019,100300,83852267280,4045,4030,4060,4025,66792
|
|
20231019,100200,83582011765,4025,4045,4050,4025,45715
|
|
20231019,100100,83397570470,4045,4040,4050,4035,72074
|
|
20231019,100000,83106224195,4040,4020,4040,4010,46033
|
|
20231019,095900,82921006865,4020,4005,4025,4000,54124
|
|
20231019,095800,82703894995,4005,4005,4015,3995,167058
|
|
20231019,095700,82035033720,4005,4030,4035,4005,75793
|
|
20231019,095600,81730706425,4030,4045,4045,4010,156840
|
|
20231019,095500,81099892125,4040,4025,4050,4025,84257
|
|
20231019,095400,80759850665,4025,4050,4060,4020,222715
|
|
20231019,095300,79860913715,4050,4090,4100,4050,138002
|
|
20231019,095200,79298981550,4090,4075,4090,4070,44313
|
|
20231019,095100,79118257375,4075,4070,4080,4055,163678
|
|
20231019,095000,78452695740,4075,4115,4120,4065,136265
|
|
20231019,094900,77895217175,4115,4115,4120,4100,55251
|
|
20231019,094800,77668155250,4115,4100,4120,4100,45714
|
|
20231019,094700,77480110195,4110,4125,4130,4075,151068
|
|
20231019,094600,76861674325,4125,4110,4145,4105,160094
|
|
20231019,094500,76200458580,4110,4080,4115,4080,114648
|
|
20231019,094400,75729719570,4080,4120,4120,4065,497753
|
|
20231019,094300,73696827090,4120,4125,4150,4115,138634
|
|
20231019,094200,73123916615,4120,4135,4150,4100,234940
|
|
20231019,094100,72155918665,4130,4150,4155,4095,435816
|
|
20231019,094000,70362211980,4155,4265,4270,4105,835476
|
|
20231019,093900,66875534105,4265,4265,4310,4260,719875
|
|
20231019,093800,63787612685,4265,4240,4275,4235,290462
|
|
20231019,093700,62550849375,4275,4275,4275,4275,0
|
|
20231019,093600,62550849375,4275,4275,4275,4270,33634
|
|
20231019,093500,62407103535,4275,4245,4275,4215,252023
|
|
20231019,093400,61334741320,4245,4250,4265,4245,223451
|
|
20231019,093300,60383301800,4260,4200,4275,4195,437558
|
|
20231019,093200,58523948295,4195,4215,4240,4190,283339
|
|
20231019,093100,57330030295,4210,4245,4250,4205,316664
|
|
20231019,093000,55990727495,4240,4270,4270,4225,626109
|
|
20231019,092900,53331744930,4270,4190,4270,4185,881174
|
|
20231019,092800,49600749570,4190,4150,4200,4150,183437
|
|
20231019,092700,48833062960,4160,4180,4205,4150,258052
|
|
20231019,092600,47754700255,4185,4175,4200,4150,289170
|
|
20231019,092500,46544819490,4180,4175,4200,4160,285349
|
|
20231019,092400,45350967575,4170,4165,4200,4140,510105
|
|
20231019,092300,43219665320,4160,4165,4185,4145,284341
|
|
20231019,092200,42035236520,4165,4140,4165,4125,178567
|
|
20231019,092100,41295949160,4140,4125,4165,4115,249160
|
|
20231019,092000,40264028880,4125,4130,4165,4060,484927
|
|
20231019,091900,38271234535,4130,4155,4170,4100,331175
|
|
20231019,091800,36904524945,4155,4155,4200,4130,471113
|
|
20231019,091700,34940564600,4160,4160,4165,4120,371420
|
|
20231019,091600,33400216485,4165,4095,4190,4090,764064
|
|
20231019,091500,30235672100,4100,4040,4100,4025,329928
|
|
20231019,091400,28889306105,4030,4010,4055,4005,229107
|
|
20231019,091300,27964985910,4005,3985,4035,3970,247353
|
|
20231019,091200,26973411510,3985,4080,4085,3920,569498
|
|
20231019,091100,24693089845,4075,4115,4145,4015,587886
|
|
20231019,091000,22295534425,4125,4245,4250,4115,731092
|
|
20231019,090900,19241972130,4250,4070,4250,4065,1191816
|
|
20231019,090800,14272503475,4075,4130,4135,4050,484198
|
|
20231019,090700,12289388325,4135,4140,4150,4075,471046
|
|
20231019,090600,10354686515,4135,4040,4150,4025,805806
|
|
20231019,090500,7059350415,4040,3935,4055,3915,630633
|
|
20231019,090400,4540164580,3935,3890,3935,3875,193398
|
|
20231019,090300,3782881215,3890,3885,3895,3855,74015
|
|
20231019,090200,3496014285,3880,3860,3915,3845,158375
|
|
20231019,090100,2881312080,3850,3940,3940,3850,258906
|
|
20231019,090000,1876329585,3940,3890,3940,3865,482220
|