593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,185000,41852465895,3745,3745,3745,3745,36789
|
|
20231020,184900,41852465895,3745,3745,3745,3745,0
|
|
20231020,184800,41852465895,3745,3745,3745,3745,0
|
|
20231020,184700,41852465895,3745,3745,3745,3745,0
|
|
20231020,184600,41852465895,3745,3745,3745,3745,0
|
|
20231020,184500,41852465895,3745,3745,3745,3745,0
|
|
20231020,184400,41852465895,3745,3745,3745,3745,0
|
|
20231020,184300,41852465895,3745,3745,3745,3745,0
|
|
20231020,184200,41852465895,3745,3745,3745,3745,0
|
|
20231020,184100,41852465895,3745,3745,3745,3745,0
|
|
20231020,184000,41852465895,3745,3745,3745,3745,0
|
|
20231020,183900,41852465895,3745,3745,3745,3745,0
|
|
20231020,183800,41852465895,3745,3745,3745,3745,0
|
|
20231020,183700,41852465895,3745,3745,3745,3745,0
|
|
20231020,183600,41852465895,3745,3745,3745,3745,0
|
|
20231020,183500,41852465895,3745,3745,3745,3745,0
|
|
20231020,183400,41852465895,3745,3745,3745,3745,0
|
|
20231020,183300,41852465895,3745,3745,3745,3745,0
|
|
20231020,183200,41852465895,3745,3745,3745,3745,0
|
|
20231020,183100,41852465895,3745,3745,3745,3745,0
|
|
20231020,183000,41852465895,3745,3745,3745,3745,0
|
|
20231020,182900,41852465895,3745,3745,3745,3745,0
|
|
20231020,182800,41852465895,3745,3745,3745,3745,0
|
|
20231020,182700,41852465895,3745,3745,3745,3745,0
|
|
20231020,182600,41852465895,3745,3745,3745,3745,0
|
|
20231020,182500,41852465895,3745,3745,3745,3745,0
|
|
20231020,182400,41852465895,3745,3745,3745,3745,0
|
|
20231020,182300,41852465895,3745,3745,3745,3745,0
|
|
20231020,182200,41852465895,3745,3745,3745,3745,0
|
|
20231020,182100,41852465895,3745,3745,3745,3745,0
|
|
20231020,182000,41852465895,3745,3745,3745,3745,36789
|
|
20231020,181900,41852465895,3745,3745,3745,3745,0
|
|
20231020,181800,41852465895,3745,3745,3745,3745,0
|
|
20231020,181700,41852465895,3745,3745,3745,3745,0
|
|
20231020,181600,41852465895,3745,3745,3745,3745,0
|
|
20231020,181500,41852465895,3745,3745,3745,3745,0
|
|
20231020,181400,41852465895,3745,3745,3745,3745,0
|
|
20231020,181300,41852465895,3745,3745,3745,3745,0
|
|
20231020,181200,41852465895,3745,3745,3745,3745,0
|
|
20231020,181100,41852465895,3745,3745,3745,3745,0
|
|
20231020,181000,41852465895,3745,3745,3745,3745,0
|
|
20231020,180900,41852465895,3745,3745,3745,3745,0
|
|
20231020,180800,41852465895,3745,3745,3745,3745,0
|
|
20231020,180700,41852465895,3745,3745,3745,3745,0
|
|
20231020,180600,41852465895,3745,3745,3745,3745,0
|
|
20231020,180500,41852465895,3745,3745,3745,3745,0
|
|
20231020,180400,41852465895,3745,3745,3745,3745,0
|
|
20231020,180300,41852465895,3745,3745,3745,3745,0
|
|
20231020,180200,41852465895,3745,3745,3745,3745,0
|
|
20231020,180100,41852465895,3745,3745,3745,3745,0
|
|
20231020,180000,41852465895,3745,3745,3745,3745,0
|
|
20231020,175900,41852465895,3745,3745,3745,3745,0
|
|
20231020,175800,41852465895,3745,3745,3745,3745,0
|
|
20231020,175700,41852465895,3745,3745,3745,3745,0
|
|
20231020,175600,41852465895,3745,3745,3745,3745,0
|
|
20231020,175500,41852465895,3745,3745,3745,3745,0
|
|
20231020,175400,41852465895,3745,3745,3745,3745,0
|
|
20231020,175300,41852465895,3745,3745,3745,3745,0
|
|
20231020,175200,41852465895,3745,3745,3745,3745,0
|
|
20231020,175100,41852465895,3745,3745,3745,3745,0
|
|
20231020,175000,41852465895,3745,3745,3745,3745,36789
|
|
20231020,174900,41852465895,3745,3745,3745,3745,0
|
|
20231020,174800,41852465895,3745,3745,3745,3745,0
|
|
20231020,174700,41852465895,3745,3745,3745,3745,0
|
|
20231020,174600,41852465895,3745,3745,3745,3745,0
|
|
20231020,174500,41852465895,3745,3745,3745,3745,0
|
|
20231020,174400,41852465895,3745,3745,3745,3745,0
|
|
20231020,174300,41852465895,3745,3745,3745,3745,0
|
|
20231020,174200,41852465895,3745,3745,3745,3745,0
|
|
20231020,174100,41852465895,3745,3745,3745,3745,0
|
|
20231020,174000,41852465895,3745,3745,3745,3745,0
|
|
20231020,173900,41852465895,3745,3745,3745,3745,0
|
|
20231020,173800,41852465895,3745,3745,3745,3745,0
|
|
20231020,173700,41852465895,3745,3745,3745,3745,0
|
|
20231020,173600,41852465895,3745,3745,3745,3745,0
|
|
20231020,173500,41852465895,3745,3745,3745,3745,0
|
|
20231020,173400,41852465895,3745,3745,3745,3745,0
|
|
20231020,173300,41852465895,3745,3745,3745,3745,0
|
|
20231020,173200,41852465895,3745,3745,3745,3745,0
|
|
20231020,173100,41852465895,3745,3745,3745,3745,0
|
|
20231020,173000,41852465895,3745,3745,3745,3745,0
|
|
20231020,172900,41852465895,3745,3745,3745,3745,0
|
|
20231020,172800,41852465895,3745,3745,3745,3745,0
|
|
20231020,172700,41852465895,3745,3745,3745,3745,0
|
|
20231020,172600,41852465895,3745,3745,3745,3745,0
|
|
20231020,172500,41852465895,3745,3745,3745,3745,0
|
|
20231020,172400,41852465895,3745,3745,3745,3745,0
|
|
20231020,172300,41852465895,3745,3745,3745,3745,0
|
|
20231020,172200,41852465895,3745,3745,3745,3745,0
|
|
20231020,172100,41852465895,3745,3745,3745,3745,0
|
|
20231020,172000,41852465895,3745,3745,3745,3745,36789
|
|
20231020,171900,41852465895,3745,3745,3745,3745,0
|
|
20231020,171800,41852465895,3745,3745,3745,3745,0
|
|
20231020,171700,41852465895,3745,3745,3745,3745,0
|
|
20231020,171600,41852465895,3745,3745,3745,3745,0
|
|
20231020,171500,41852465895,3745,3745,3745,3745,0
|
|
20231020,171400,41852465895,3745,3745,3745,3745,0
|
|
20231020,171300,41852465895,3745,3745,3745,3745,0
|
|
20231020,171200,41852465895,3745,3745,3745,3745,0
|
|
20231020,171100,41852465895,3745,3745,3745,3745,0
|
|
20231020,171000,41852465895,3745,3745,3745,3745,0
|
|
20231020,170900,41852465895,3745,3745,3745,3745,0
|
|
20231020,170800,41852465895,3745,3745,3745,3745,0
|
|
20231020,170700,41852465895,3745,3745,3745,3745,0
|
|
20231020,170600,41852465895,3745,3745,3745,3745,0
|
|
20231020,170500,41852465895,3745,3745,3745,3745,0
|
|
20231020,170400,41852465895,3745,3745,3745,3745,0
|
|
20231020,170300,41852465895,3745,3745,3745,3745,0
|
|
20231020,170200,41852465895,3745,3745,3745,3745,0
|
|
20231020,170100,41852465895,3745,3745,3745,3745,0
|
|
20231020,170000,41852465895,3745,3745,3745,3745,0
|
|
20231020,165900,41852465895,3745,3745,3745,3745,0
|
|
20231020,165800,41852465895,3745,3745,3745,3745,0
|
|
20231020,165700,41852465895,3745,3745,3745,3745,0
|
|
20231020,165600,41852465895,3745,3745,3745,3745,0
|
|
20231020,165500,41852465895,3745,3745,3745,3745,0
|
|
20231020,165400,41852465895,3745,3745,3745,3745,0
|
|
20231020,165300,41852465895,3745,3745,3745,3745,0
|
|
20231020,165200,41852465895,3745,3745,3745,3745,0
|
|
20231020,165100,41852465895,3745,3745,3745,3745,0
|
|
20231020,165000,41852465895,3745,3745,3745,3745,36789
|
|
20231020,164900,41852465895,3745,3745,3745,3745,0
|
|
20231020,164800,41852465895,3745,3745,3745,3745,0
|
|
20231020,164700,41852465895,3745,3745,3745,3745,0
|
|
20231020,164600,41852465895,3745,3745,3745,3745,0
|
|
20231020,164500,41852465895,3745,3745,3745,3745,0
|
|
20231020,164400,41852465895,3745,3745,3745,3745,0
|
|
20231020,164300,41852465895,3745,3745,3745,3745,0
|
|
20231020,164200,41852465895,3745,3745,3745,3745,0
|
|
20231020,164100,41852465895,3745,3745,3745,3745,0
|
|
20231020,164000,41852465895,3745,3745,3745,3745,0
|
|
20231020,163900,41852465895,3745,3745,3745,3745,0
|
|
20231020,163800,41852465895,3745,3745,3745,3745,0
|
|
20231020,163700,41852465895,3745,3745,3745,3745,0
|
|
20231020,163600,41852465895,3745,3745,3745,3745,0
|
|
20231020,163500,41852465895,3745,3745,3745,3745,0
|
|
20231020,163400,41852465895,3745,3745,3745,3745,0
|
|
20231020,163300,41852465895,3745,3745,3745,3745,0
|
|
20231020,163200,41852465895,3745,3745,3745,3745,0
|
|
20231020,163100,41852465895,3745,3745,3745,3745,0
|
|
20231020,163000,41852465895,3745,3745,3745,3745,0
|
|
20231020,162900,41852465895,3745,3745,3745,3745,0
|
|
20231020,162800,41852465895,3745,3745,3745,3745,0
|
|
20231020,162700,41852465895,3745,3745,3745,3745,0
|
|
20231020,162600,41852465895,3745,3745,3745,3745,0
|
|
20231020,162500,41852465895,3745,3745,3745,3745,0
|
|
20231020,162400,41852465895,3745,3745,3745,3745,0
|
|
20231020,162300,41852465895,3745,3745,3745,3745,0
|
|
20231020,162200,41852465895,3745,3745,3745,3745,0
|
|
20231020,162100,41852465895,3745,3745,3745,3745,0
|
|
20231020,162000,41852465895,3745,3745,3745,3745,36789
|
|
20231020,161900,41852465895,3745,3745,3745,3745,0
|
|
20231020,161800,41852465895,3745,3745,3745,3745,0
|
|
20231020,161700,41852465895,3745,3745,3745,3745,0
|
|
20231020,161600,41852465895,3745,3745,3745,3745,0
|
|
20231020,161500,41852465895,3745,3745,3745,3745,0
|
|
20231020,161400,41852465895,3745,3745,3745,3745,0
|
|
20231020,161300,41852465895,3745,3745,3745,3745,0
|
|
20231020,161200,41852465895,3745,3745,3745,3745,0
|
|
20231020,161100,41852465895,3745,3745,3745,3745,0
|
|
20231020,161000,41852465895,3745,3745,3745,3745,0
|
|
20231020,160900,41852465895,3745,3745,3745,3745,0
|
|
20231020,160800,41852465895,3745,3745,3745,3745,0
|
|
20231020,160700,41852465895,3745,3745,3745,3745,0
|
|
20231020,160600,41852465895,3745,3745,3745,3745,0
|
|
20231020,160500,41852465895,3745,3745,3745,3745,0
|
|
20231020,160400,41852465895,3745,3745,3745,3745,0
|
|
20231020,160300,41852465895,3745,3745,3745,3745,0
|
|
20231020,160200,41852465895,3745,3745,3745,3745,0
|
|
20231020,160100,41852465895,3745,3745,3745,3745,0
|
|
20231020,160000,41852465895,3745,3745,3745,3745,0
|
|
20231020,155900,41852465895,3745,3745,3745,3745,0
|
|
20231020,155800,41852465895,3745,3745,3745,3745,0
|
|
20231020,155700,41852465895,3745,3745,3745,3745,0
|
|
20231020,155600,41852465895,3745,3745,3745,3745,0
|
|
20231020,155500,41852465895,3745,3745,3745,3745,0
|
|
20231020,155400,41852465895,3745,3745,3745,3745,0
|
|
20231020,155300,41852465895,3745,3745,3745,3745,0
|
|
20231020,155200,41852465895,3745,3745,3745,3745,0
|
|
20231020,155100,41852465895,3745,3745,3745,3745,0
|
|
20231020,155000,41852465895,3745,3745,3745,3745,36789
|
|
20231020,154900,41852465895,3745,3745,3745,3745,0
|
|
20231020,154800,41852465895,3745,3745,3745,3745,0
|
|
20231020,154700,41852465895,3745,3745,3745,3745,0
|
|
20231020,154600,41852465895,3745,3745,3745,3745,0
|
|
20231020,154500,41852465895,3745,3745,3745,3745,0
|
|
20231020,154400,41852465895,3745,3745,3745,3745,0
|
|
20231020,154300,41852465895,3745,3745,3745,3745,0
|
|
20231020,154200,41852465895,3745,3745,3745,3745,0
|
|
20231020,154100,41852465895,3745,3745,3745,3745,0
|
|
20231020,154000,41852465895,3745,3745,3745,3745,0
|
|
20231020,153900,41852465895,3745,3745,3745,3745,0
|
|
20231020,153800,41852465895,3745,3745,3745,3745,0
|
|
20231020,153700,41852465895,3745,3745,3745,3745,0
|
|
20231020,153600,41852465895,3745,3745,3745,3745,0
|
|
20231020,153500,41852465895,3745,3745,3745,3745,0
|
|
20231020,153400,41852465895,3745,3745,3745,3745,0
|
|
20231020,153300,41852465895,3745,3745,3745,3745,0
|
|
20231020,153200,41852465895,3745,3745,3745,3745,0
|
|
20231020,153100,41852465895,3745,3745,3745,3745,0
|
|
20231020,153000,41852465895,3745,3745,3745,3745,36789
|
|
20231020,152900,41714691090,3815,3815,3815,3815,0
|
|
20231020,152800,41714691090,3815,3815,3815,3815,0
|
|
20231020,152700,41714691090,3815,3815,3815,3815,0
|
|
20231020,152600,41714691090,3815,3815,3815,3815,0
|
|
20231020,152500,41714691090,3815,3815,3815,3815,0
|
|
20231020,152400,41714691090,3815,3815,3815,3815,0
|
|
20231020,152300,41714691090,3815,3815,3815,3815,0
|
|
20231020,152200,41714691090,3815,3815,3815,3815,0
|
|
20231020,152100,41714691090,3815,3815,3815,3815,0
|
|
20231020,152000,41714691090,3815,3815,3815,3815,0
|
|
20231020,151900,41714691090,3815,3770,3815,3765,44735
|
|
20231020,151800,41545017355,3770,3745,3785,3735,13326
|
|
20231020,151700,41494826135,3745,3740,3750,3730,22845
|
|
20231020,151600,41409502335,3740,3750,3755,3735,18809
|
|
20231020,151500,41339133815,3755,3750,3760,3750,1893
|
|
20231020,151400,41332023510,3750,3745,3755,3740,9522
|
|
20231020,151300,41296351840,3745,3750,3755,3745,15634
|
|
20231020,151200,41237733925,3760,3760,3760,3750,3988
|
|
20231020,151100,41222773455,3750,3770,3770,3750,23501
|
|
20231020,151000,41134329145,3770,3780,3780,3770,32892
|
|
20231020,150900,41010130385,3780,3780,3785,3775,14661
|
|
20231020,150800,40954697735,3780,3775,3785,3775,6865
|
|
20231020,150700,40928769205,3775,3790,3790,3775,5994
|
|
20231020,150600,40906081810,3785,3790,3795,3765,32351
|
|
20231020,150500,40783815785,3790,3795,3800,3780,12209
|
|
20231020,150400,40737487480,3800,3785,3800,3775,14796
|
|
20231020,150300,40681447525,3785,3785,3785,3775,17371
|
|
20231020,150200,40615761320,3780,3780,3780,3770,2918
|
|
20231020,150100,40604731980,3780,3775,3780,3770,7959
|
|
20231020,150000,40574691745,3775,3780,3780,3775,2367
|
|
20231020,145900,40565751745,3775,3770,3780,3770,7449
|
|
20231020,145800,40537639575,3790,3775,3790,3765,5523
|
|
20231020,145700,40516803940,3775,3780,3780,3770,4666
|
|
20231020,145600,40499195525,3780,3785,3790,3770,3388
|
|
20231020,145500,40486397170,3790,3790,3790,3780,4442
|
|
20231020,145400,40469575375,3790,3780,3795,3765,9236
|
|
20231020,145300,40434577840,3780,3760,3780,3755,14413
|
|
20231020,145200,40380352285,3760,3755,3760,3755,3656
|
|
20231020,145100,40366615045,3750,3765,3765,3750,2748
|
|
20231020,145000,40356292615,3760,3765,3770,3755,30473
|
|
20231020,144900,40241580320,3765,3770,3770,3765,2279
|
|
20231020,144800,40232993105,3770,3775,3780,3770,5827
|
|
20231020,144700,40211001375,3775,3780,3785,3775,1941
|
|
20231020,144600,40203665715,3780,3785,3785,3775,5004
|
|
20231020,144500,40184761195,3785,3790,3790,3780,4705
|
|
20231020,144400,40166945100,3790,3800,3800,3790,10565
|
|
20231020,144300,40126812365,3800,3800,3800,3795,9766
|
|
20231020,144200,40089709240,3800,3795,3805,3795,11221
|
|
20231020,144100,40047068355,3795,3780,3805,3775,36651
|
|
20231020,144000,39908163820,3775,3780,3785,3775,9685
|
|
20231020,143900,39871579735,3780,3765,3790,3765,25525
|
|
20231020,143800,39775136080,3770,3755,3770,3755,9407
|
|
20231020,143700,39739722130,3750,3750,3760,3750,78
|
|
20231020,143600,39739429610,3750,3770,3770,3745,4278
|
|
20231020,143500,39723387530,3760,3770,3770,3760,23039
|
|
20231020,143400,39636631485,3770,3760,3770,3760,3136
|
|
20231020,143300,39624818920,3760,3755,3765,3755,4093
|
|
20231020,143200,39609430740,3760,3760,3760,3755,839
|
|
20231020,143100,39606278000,3760,3755,3760,3750,3212
|
|
20231020,143000,39594213035,3750,3745,3755,3735,10583
|
|
20231020,142900,39554615510,3745,3740,3745,3740,13867
|
|
20231020,142800,39502752920,3740,3750,3750,3740,7361
|
|
20231020,142700,39475207345,3750,3755,3755,3745,1887
|
|
20231020,142600,39468126470,3755,3745,3755,3745,3739
|
|
20231020,142500,39454116815,3740,3750,3750,3740,4122
|
|
20231020,142400,39438693905,3750,3760,3760,3745,2387
|
|
20231020,142300,39429749285,3750,3750,3765,3750,1114
|
|
20231020,142200,39425571720,3750,3755,3765,3750,1293
|
|
20231020,142100,39420711685,3755,3755,3755,3745,3688
|
|
20231020,142000,39406880275,3755,3775,3775,3755,5906
|
|
20231020,141900,39384624750,3755,3760,3775,3755,8118
|
|
20231020,141800,39354063795,3755,3765,3765,3755,2855
|
|
20231020,141700,39343331300,3765,3765,3770,3750,1105
|
|
20231020,141600,39339175630,3765,3750,3765,3745,7775
|
|
20231020,141500,39310014540,3755,3750,3765,3745,5222
|
|
20231020,141400,39290423175,3750,3770,3770,3750,8688
|
|
20231020,141300,39257793140,3765,3760,3775,3750,5396
|
|
20231020,141200,39237492265,3750,3755,3765,3750,12111
|
|
20231020,141100,39192022900,3760,3770,3780,3760,12867
|
|
20231020,141000,39143546545,3770,3775,3775,3765,12850
|
|
20231020,140900,39095077150,3775,3775,3785,3770,10627
|
|
20231020,140800,39054929075,3775,3760,3785,3760,21013
|
|
20231020,140700,38975638575,3760,3765,3765,3755,5178
|
|
20231020,140600,38956174145,3765,3770,3785,3755,47478
|
|
20231020,140500,38777253540,3770,3750,3785,3745,41429
|
|
20231020,140400,38621214855,3750,3745,3750,3740,17208
|
|
20231020,140300,38556819020,3745,3740,3745,3730,9767
|
|
20231020,140200,38520284320,3735,3725,3740,3725,13933
|
|
20231020,140100,38468319160,3725,3715,3730,3715,5574
|
|
20231020,140000,38447570490,3715,3725,3725,3715,5346
|
|
20231020,135900,38427672595,3725,3710,3730,3710,8296
|
|
20231020,135800,38396836705,3710,3715,3720,3710,7618
|
|
20231020,135700,38368506870,3710,3710,3715,3695,4847
|
|
20231020,135600,38350533040,3715,3695,3715,3690,13876
|
|
20231020,135500,38299173965,3695,3710,3710,3695,14222
|
|
20231020,135400,38246467310,3710,3715,3720,3710,3859
|
|
20231020,135300,38232132250,3710,3715,3715,3705,5376
|
|
20231020,135200,38212202580,3715,3715,3720,3705,2167
|
|
20231020,135100,38204162080,3720,3720,3725,3705,9740
|
|
20231020,135000,38167985910,3715,3710,3720,3710,7031
|
|
20231020,134900,38141864780,3710,3705,3710,3690,8241
|
|
20231020,134800,38111414485,3705,3710,3710,3685,3427
|
|
20231020,134700,38098719310,3710,3690,3710,3670,18045
|
|
20231020,134600,38032230170,3685,3690,3695,3680,5946
|
|
20231020,134500,38010344390,3695,3705,3705,3680,3558
|
|
20231020,134400,37997242200,3680,3690,3705,3680,7672
|
|
20231020,134300,37968948310,3685,3695,3695,3685,1663
|
|
20231020,134200,37962814565,3690,3695,3695,3690,3892
|
|
20231020,134100,37948437665,3695,3695,3700,3680,5045
|
|
20231020,134000,37929786855,3690,3695,3695,3680,1948
|
|
20231020,133900,37922608550,3695,3685,3700,3685,3076
|
|
20231020,133800,37911255490,3685,3710,3715,3685,11219
|
|
20231020,133700,37869754090,3710,3710,3710,3705,7419
|
|
20231020,133600,37842237145,3705,3705,3715,3705,3586
|
|
20231020,133500,37828941950,3705,3685,3705,3685,15146
|
|
20231020,133400,37772978350,3690,3690,3690,3675,6846
|
|
20231020,133300,37747748810,3690,3685,3690,3675,4855
|
|
20231020,133200,37729852915,3685,3695,3700,3685,7705
|
|
20231020,133100,37701397620,3695,3660,3700,3660,22442
|
|
20231020,133000,37618831295,3660,3660,3665,3660,7004
|
|
20231020,132900,37593172870,3660,3655,3665,3655,7931
|
|
20231020,132800,37564134245,3655,3650,3660,3635,9636
|
|
20231020,132700,37529050705,3650,3640,3650,3635,10404
|
|
20231020,132600,37491151050,3640,3635,3645,3630,14587
|
|
20231020,132500,37438052155,3635,3620,3635,3620,26195
|
|
20231020,132400,37343045090,3620,3620,3630,3615,29087
|
|
20231020,132300,37237809030,3620,3630,3630,3620,16685
|
|
20231020,132200,37177351200,3630,3630,3635,3625,14044
|
|
20231020,132100,37126386020,3625,3630,3635,3625,16487
|
|
20231020,132000,37066544900,3635,3630,3640,3610,47467
|
|
20231020,131900,36894357725,3630,3670,3670,3620,72199
|
|
20231020,131800,36631103635,3660,3680,3680,3660,28824
|
|
20231020,131700,36525328200,3680,3675,3680,3670,8218
|
|
20231020,131600,36495125865,3675,3670,3685,3670,16087
|
|
20231020,131500,36435982690,3675,3680,3680,3670,13678
|
|
20231020,131400,36385726950,3680,3680,3690,3675,8206
|
|
20231020,131300,36355504195,3685,3680,3685,3675,13430
|
|
20231020,131200,36306075420,3680,3675,3690,3675,12513
|
|
20231020,131100,36260020165,3675,3685,3690,3675,13366
|
|
20231020,131000,36210829190,3690,3695,3695,3685,4105
|
|
20231020,130900,36195688475,3695,3685,3695,3680,4819
|
|
20231020,130800,36177910310,3695,3685,3700,3685,8831
|
|
20231020,130700,36145338710,3695,3670,3695,3665,19692
|
|
20231020,130600,36072948135,3675,3695,3695,3665,38081
|
|
20231020,130500,35932920695,3690,3715,3715,3685,99648
|
|
20231020,130400,35564100580,3715,3720,3730,3715,21397
|
|
20231020,130300,35484538680,3730,3745,3745,3725,40144
|
|
20231020,130200,35334682230,3745,3745,3750,3740,10431
|
|
20231020,130100,35295617490,3750,3755,3755,3750,5915
|
|
20231020,130000,35273418590,3755,3760,3760,3750,4280
|
|
20231020,125900,35257363135,3760,3760,3765,3755,4039
|
|
20231020,125800,35242181930,3755,3765,3765,3755,2498
|
|
20231020,125700,35232789230,3765,3760,3770,3760,1215
|
|
20231020,125600,35228215295,3755,3755,3765,3755,1826
|
|
20231020,125500,35221354460,3750,3750,3760,3745,7439
|
|
20231020,125400,35193450025,3750,3760,3760,3745,8322
|
|
20231020,125300,35162228145,3755,3770,3770,3750,6144
|
|
20231020,125200,35139158385,3770,3760,3770,3755,10950
|
|
20231020,125100,35097983805,3760,3765,3770,3760,7850
|
|
20231020,125000,35068448405,3765,3780,3780,3765,10287
|
|
20231020,124900,35029638080,3780,3790,3790,3780,5066
|
|
20231020,124800,35010478185,3790,3795,3800,3785,3287
|
|
20231020,124700,34998005510,3795,3800,3800,3790,3899
|
|
20231020,124600,34983221580,3800,3805,3805,3795,13112
|
|
20231020,124500,34933384605,3805,3790,3805,3790,9175
|
|
20231020,124400,34898504265,3785,3780,3790,3780,5259
|
|
20231020,124300,34878593050,3785,3780,3785,3780,5910
|
|
20231020,124200,34856253170,3780,3765,3780,3765,1775
|
|
20231020,124100,34849561590,3765,3780,3780,3765,2850
|
|
20231020,124000,34838807995,3780,3780,3780,3775,6202
|
|
20231020,123900,34815386435,3780,3785,3790,3780,19752
|
|
20231020,123800,34740665560,3785,3775,3785,3770,4116
|
|
20231020,123700,34725121170,3775,3765,3775,3765,7653
|
|
20231020,123600,34696245780,3765,3755,3770,3750,3445
|
|
20231020,123500,34683292275,3750,3755,3760,3740,14383
|
|
20231020,123400,34629357550,3755,3755,3760,3750,7364
|
|
20231020,123300,34601700250,3755,3770,3770,3745,29648
|
|
20231020,123200,34490195610,3770,3755,3770,3755,26300
|
|
20231020,123100,34391206725,3760,3760,3770,3750,22017
|
|
20231020,123000,34308452510,3755,3740,3755,3735,8108
|
|
20231020,122900,34278092565,3740,3750,3750,3725,12345
|
|
20231020,122800,34231985330,3750,3740,3760,3740,5856
|
|
20231020,122700,34210055035,3740,3715,3740,3715,18468
|
|
20231020,122600,34141199030,3715,3720,3720,3710,26926
|
|
20231020,122500,34041123355,3720,3725,3730,3720,14521
|
|
20231020,122400,33987045900,3725,3735,3740,3725,12469
|
|
20231020,122300,33940520125,3740,3740,3740,3730,11216
|
|
20231020,122200,33898618940,3740,3740,3740,3735,4622
|
|
20231020,122100,33881341870,3740,3730,3745,3725,10916
|
|
20231020,122000,33840567550,3725,3715,3735,3715,13199
|
|
20231020,121900,33791391920,3720,3735,3735,3715,25955
|
|
20231020,121800,33694798625,3730,3725,3735,3725,3393
|
|
20231020,121700,33682141305,3725,3735,3735,3720,13712
|
|
20231020,121600,33631072000,3720,3725,3750,3710,46732
|
|
20231020,121500,33457113910,3725,3745,3750,3725,28395
|
|
20231020,121400,33351080720,3745,3765,3765,3745,59350
|
|
20231020,121300,33128311050,3765,3765,3780,3765,4514
|
|
20231020,121200,33111283340,3780,3780,3780,3765,13118
|
|
20231020,121100,33061800510,3780,3780,3790,3775,15015
|
|
20231020,121000,33005009620,3780,3795,3795,3775,12421
|
|
20231020,120900,32958017315,3795,3785,3795,3780,8644
|
|
20231020,120800,32925280805,3785,3745,3795,3745,27036
|
|
20231020,120700,32823454000,3745,3750,3760,3740,17366
|
|
20231020,120600,32758347165,3765,3755,3765,3745,41554
|
|
20231020,120500,32602333855,3760,3770,3775,3755,26870
|
|
20231020,120400,32501234000,3770,3780,3780,3770,19814
|
|
20231020,120300,32426454315,3780,3780,3785,3760,27062
|
|
20231020,120200,32324423910,3775,3775,3785,3765,44829
|
|
20231020,120100,32155421895,3775,3815,3820,3760,173299
|
|
20231020,120000,31498297575,3815,3825,3830,3815,24139
|
|
20231020,115900,31406002015,3830,3835,3840,3820,32146
|
|
20231020,115800,31283035470,3830,3850,3860,3820,138602
|
|
20231020,115700,30751308795,3850,3855,3870,3850,28446
|
|
20231020,115600,30641625665,3850,3875,3875,3850,22265
|
|
20231020,115500,30555667500,3865,3880,3880,3855,68734
|
|
20231020,115400,30289895655,3880,3895,3900,3875,28553
|
|
20231020,115300,30178860805,3895,3905,3905,3895,41784
|
|
20231020,115200,30015945860,3905,3920,3920,3905,24911
|
|
20231020,115100,29918569940,3920,3920,3930,3920,9181
|
|
20231020,115000,29882563400,3925,3910,3930,3910,15639
|
|
20231020,114900,29821324955,3910,3915,3920,3905,17883
|
|
20231020,114800,29751403310,3920,3915,3920,3905,28741
|
|
20231020,114700,29639045430,3915,3915,3925,3910,20328
|
|
20231020,114600,29559438920,3915,3940,3940,3910,26721
|
|
20231020,114500,29454663245,3940,3940,3950,3940,3699
|
|
20231020,114400,29440083720,3940,3925,3940,3925,11586
|
|
20231020,114300,29394548700,3925,3930,3940,3925,19846
|
|
20231020,114200,29316573515,3935,3960,3960,3930,83131
|
|
20231020,114100,28988461495,3960,3960,3960,3955,11813
|
|
20231020,114000,28941714795,3955,3960,3965,3955,14139
|
|
20231020,113900,28885728340,3960,3970,3975,3960,33350
|
|
20231020,113800,28753498390,3970,3975,3980,3970,14914
|
|
20231020,113700,28694278175,3975,3990,3990,3975,7582
|
|
20231020,113600,28664080680,3990,3990,3990,3980,9882
|
|
20231020,113500,28624716495,3985,4010,4010,3985,22410
|
|
20231020,113400,28535217210,4005,4015,4020,4005,41539
|
|
20231020,113300,28368538380,4020,4015,4020,4015,5776
|
|
20231020,113200,28345338350,4020,4020,4025,4015,10954
|
|
20231020,113100,28301306275,4020,4020,4020,4010,11393
|
|
20231020,113000,28255553490,4015,4005,4025,4005,23976
|
|
20231020,112900,28159285165,4010,4005,4010,4005,8840
|
|
20231020,112800,28123871705,4005,4010,4010,4005,5572
|
|
20231020,112700,28101553225,4010,4005,4010,4000,9506
|
|
20231020,112600,28063482105,4010,4005,4010,4005,7203
|
|
20231020,112500,28034612890,4010,4000,4015,3995,14239
|
|
20231020,112400,27977523055,4000,3995,4000,3990,1980
|
|
20231020,112300,27969615520,3995,3995,4000,3995,3566
|
|
20231020,112200,27955366590,4000,4005,4005,3995,7117
|
|
20231020,112100,27926905960,4000,4005,4010,4000,9298
|
|
20231020,112000,27889681105,4005,4005,4010,4000,9209
|
|
20231020,111900,27852797210,4000,4000,4005,3995,10074
|
|
20231020,111800,27812505225,4000,4000,4000,3990,2746
|
|
20231020,111700,27801528645,3995,3985,4000,3985,13290
|
|
20231020,111600,27748470820,3985,3970,3985,3970,5459
|
|
20231020,111500,27726750325,3970,3980,3980,3970,12601
|
|
20231020,111400,27676681285,3980,3980,3985,3980,5853
|
|
20231020,111300,27653385235,3980,3990,3990,3980,2754
|
|
20231020,111200,27642419955,3990,3985,3990,3985,6010
|
|
20231020,111100,27618467110,3985,3985,3990,3980,9234
|
|
20231020,111000,27581678895,3985,3990,3990,3985,3712
|
|
20231020,110900,27566882525,3990,3980,3990,3975,7371
|
|
20231020,110800,27537535030,3980,3990,3990,3975,9519
|
|
20231020,110700,27499647725,3990,3980,3990,3975,5117
|
|
20231020,110600,27479274130,3980,3970,3980,3970,8429
|
|
20231020,110500,27445763785,3970,3975,3975,3970,6447
|
|
20231020,110400,27420150615,3975,3960,3975,3955,27984
|
|
20231020,110300,27309203125,3955,3960,3965,3955,26378
|
|
20231020,110200,27204792140,3960,3970,3970,3960,35379
|
|
20231020,110100,27064537425,3965,3990,3990,3965,49679
|
|
20231020,110000,26867140975,3985,3985,3990,3985,10690
|
|
20231020,105900,26824530235,3985,3990,3990,3985,16622
|
|
20231020,105800,26758267240,3990,3990,3995,3985,10081
|
|
20231020,105700,26718045310,3990,3995,4000,3990,8033
|
|
20231020,105600,26685933125,4000,3995,4000,3990,4833
|
|
20231020,105500,26666616250,3995,3990,3995,3990,7750
|
|
20231020,105400,26635659815,3990,3990,4000,3990,9707
|
|
20231020,105300,26596919680,3995,3995,4000,3990,10946
|
|
20231020,105200,26553196455,3995,3995,4000,3990,15435
|
|
20231020,105100,26491544675,3995,4000,4000,3995,14248
|
|
20231020,105000,26434619870,4000,4010,4010,4000,7633
|
|
20231020,104900,26404076285,4005,4020,4020,4005,14428
|
|
20231020,104800,26346220695,4015,4000,4020,3995,11847
|
|
20231020,104700,26298723730,3995,4010,4010,3995,31699
|
|
20231020,104600,26171957745,4010,3995,4010,3995,15839
|
|
20231020,104500,26108618525,4000,4005,4005,3995,7469
|
|
20231020,104400,26078758455,4000,3990,4000,3985,22152
|
|
20231020,104300,25990369230,3990,4010,4015,3990,66714
|
|
20231020,104200,25723703795,4010,4025,4025,4010,30921
|
|
20231020,104100,25599510000,4020,4030,4030,4015,32724
|
|
20231020,104000,25467886205,4025,4015,4030,4010,18215
|
|
20231020,103900,25394679685,4010,4015,4020,4005,18017
|
|
20231020,103800,25322405740,4015,4025,4025,4015,13590
|
|
20231020,103700,25267763240,4025,4015,4025,4010,9845
|
|
20231020,103600,25228206120,4015,4015,4020,4010,13267
|
|
20231020,103500,25174968670,4015,4030,4030,4015,39357
|
|
20231020,103400,25016699710,4025,4015,4035,4015,36626
|
|
20231020,103300,24869167930,4020,4010,4020,4000,35556
|
|
20231020,103200,24726725920,4010,4010,4020,4005,30691
|
|
20231020,103100,24603677950,4010,4030,4030,4000,90877
|
|
20231020,103000,24239313465,4030,4030,4040,4025,16916
|
|
20231020,102900,24171133350,4025,4030,4035,4020,50630
|
|
20231020,102800,23967289525,4030,4055,4065,4030,121833
|
|
20231020,102700,23474610625,4055,4065,4095,4050,88315
|
|
20231020,102600,23115342805,4060,4065,4075,4060,59844
|
|
20231020,102500,22872019355,4065,4090,4090,4065,78063
|
|
20231020,102400,22553987550,4085,4095,4105,4070,178470
|
|
20231020,102300,21824291050,4095,4095,4120,4085,344360
|
|
20231020,102200,20411226275,4090,4065,4095,4065,148786
|
|
20231020,102100,19804242525,4065,4060,4070,4045,54884
|
|
20231020,102000,19581543915,4050,4070,4075,4050,107462
|
|
20231020,101900,19144497150,4070,4045,4070,4035,94240
|
|
20231020,101800,18762730775,4050,4040,4065,4030,53941
|
|
20231020,101700,18544291165,4035,4060,4060,4035,54746
|
|
20231020,101600,18322763950,4055,4075,4080,4040,89921
|
|
20231020,101500,17957735225,4075,4065,4075,4065,47168
|
|
20231020,101400,17765663350,4065,4070,4080,4060,74722
|
|
20231020,101300,17461491515,4070,4035,4075,4035,108978
|
|
20231020,101200,17018618385,4035,4055,4055,4035,63395
|
|
20231020,101100,16762127275,4055,4045,4055,4040,51245
|
|
20231020,101000,16554594325,4050,4025,4050,4025,34217
|
|
20231020,100900,16416453275,4025,4035,4035,4025,20953
|
|
20231020,100800,16332014935,4035,4030,4040,4025,28029
|
|
20231020,100700,16219015350,4025,4035,4040,4010,68050
|
|
20231020,100600,15945004275,4040,4075,4075,4025,90514
|
|
20231020,100500,15577846230,4070,4015,4080,4010,227481
|
|
20231020,100400,14657613555,4010,3975,4015,3975,40808
|
|
20231020,100300,14494385490,3975,3980,3990,3970,10640
|
|
20231020,100200,14452036495,3970,3970,3975,3965,12455
|
|
20231020,100100,14402599640,3965,3965,3970,3960,3762
|
|
20231020,100000,14387682450,3965,3975,3975,3960,9053
|
|
20231020,095900,14351784070,3975,3970,3980,3960,14570
|
|
20231020,095800,14293983740,3975,3980,3990,3965,23734
|
|
20231020,095700,14199523310,3985,3955,3985,3955,24537
|
|
20231020,095600,14101992420,3955,3960,3965,3955,16990
|
|
20231020,095500,14034741875,3960,3965,3965,3955,8047
|
|
20231020,095400,14002901765,3955,3965,3975,3955,20722
|
|
20231020,095300,13920769195,3965,3975,3975,3965,3388
|
|
20231020,095200,13907328715,3970,3960,3975,3960,15671
|
|
20231020,095100,13845192800,3965,3965,3965,3955,9852
|
|
20231020,095000,13806163785,3965,3970,3970,3960,19822
|
|
20231020,094900,13727609115,3970,3975,3980,3970,11724
|
|
20231020,094800,13681038485,3980,3985,3985,3975,17738
|
|
20231020,094700,13610478755,3985,3990,3995,3980,20490
|
|
20231020,094600,13528800770,3990,3990,4000,3990,8018
|
|
20231020,094500,13496777900,3990,3990,4000,3975,31720
|
|
20231020,094400,13370181220,3990,3970,3995,3960,20954
|
|
20231020,094300,13286823640,3970,3970,3980,3965,6859
|
|
20231020,094200,13259609525,3965,3965,3970,3960,11866
|
|
20231020,094100,13212556810,3965,3970,3985,3965,9752
|
|
20231020,094000,13173849230,3970,3990,3990,3970,10993
|
|
20231020,093900,13130096855,3985,3980,3990,3975,4491
|
|
20231020,093800,13112201780,3975,3980,3990,3975,9032
|
|
20231020,093700,13076262900,3985,3975,3985,3970,9454
|
|
20231020,093600,13038657895,3975,3995,3995,3975,19348
|
|
20231020,093500,12961501190,3990,3950,4010,3950,82823
|
|
20231020,093400,12632978400,3950,3955,3955,3950,22379
|
|
20231020,093300,12544549325,3950,3965,3965,3950,46357
|
|
20231020,093200,12361258005,3960,3960,3965,3955,15521
|
|
20231020,093100,12299799185,3960,3965,3970,3960,32194
|
|
20231020,093000,12172271865,3965,3975,3985,3960,51268
|
|
20231020,092900,11968745730,3975,4000,4010,3975,28733
|
|
20231020,092800,11854046840,4005,4030,4030,4000,51246
|
|
20231020,092700,11648035145,4025,4000,4025,3985,36593
|
|
20231020,092600,11501110730,4005,3975,4005,3970,28823
|
|
20231020,092500,11386293075,3960,4005,4010,3960,32575
|
|
20231020,092400,11256501670,4005,3955,4005,3955,49586
|
|
20231020,092300,11059405850,3955,4005,4015,3950,133128
|
|
20231020,092200,10529550150,4010,4025,4030,4005,50434
|
|
20231020,092100,10326963380,4025,4030,4045,4020,62256
|
|
20231020,092000,10075848970,4025,4010,4035,4005,42484
|
|
20231020,091900,9905107885,4005,4025,4035,4000,56160
|
|
20231020,091800,9679779720,4015,4015,4025,4005,54413
|
|
20231020,091700,9461424405,4010,4045,4050,4010,49674
|
|
20231020,091600,9261675885,4025,4075,4090,4025,166920
|
|
20231020,091500,8582137340,4080,4030,4080,4025,134020
|
|
20231020,091400,8038482930,4035,4040,4050,4005,96986
|
|
20231020,091300,7648583020,4035,4065,4065,4025,158973
|
|
20231020,091200,7004711955,4055,4035,4070,4035,258920
|
|
20231020,091100,5954379505,4030,3945,4040,3940,142632
|
|
20231020,091000,5383757180,3945,3955,3980,3940,54142
|
|
20231020,090900,5169683740,3960,3975,3975,3950,46297
|
|
20231020,090800,4986402100,3975,3985,3990,3955,56683
|
|
20231020,090700,4761283575,3985,4000,4005,3955,87261
|
|
20231020,090600,4413273425,4000,3960,4000,3925,104617
|
|
20231020,090500,3997123685,3965,3930,3970,3905,49787
|
|
20231020,090400,3801552105,3930,3960,3965,3890,174633
|
|
20231020,090300,3115207365,3955,3955,3990,3950,85414
|
|
20231020,090200,2776692175,3960,3965,3990,3935,98502
|
|
20231020,090100,2386990245,3980,4025,4030,3970,216821
|
|
20231020,090000,1521266460,4015,4000,4050,3985,378627
|