583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,184000,73253765,3735,3735,3735,3735,845
|
|
20231006,183900,73253765,3735,3735,3735,3735,0
|
|
20231006,183800,73253765,3735,3735,3735,3735,0
|
|
20231006,183700,73253765,3735,3735,3735,3735,0
|
|
20231006,183600,73253765,3735,3735,3735,3735,0
|
|
20231006,183500,73253765,3735,3735,3735,3735,0
|
|
20231006,183400,73253765,3735,3735,3735,3735,0
|
|
20231006,183300,73253765,3735,3735,3735,3735,0
|
|
20231006,183200,73253765,3735,3735,3735,3735,0
|
|
20231006,183100,73253765,3735,3735,3735,3735,0
|
|
20231006,183000,73253765,3735,3735,3735,3735,0
|
|
20231006,182900,73253765,3735,3735,3735,3735,0
|
|
20231006,182800,73253765,3735,3735,3735,3735,0
|
|
20231006,182700,73253765,3735,3735,3735,3735,0
|
|
20231006,182600,73253765,3735,3735,3735,3735,0
|
|
20231006,182500,73253765,3735,3735,3735,3735,0
|
|
20231006,182400,73253765,3735,3735,3735,3735,0
|
|
20231006,182300,73253765,3735,3735,3735,3735,0
|
|
20231006,182200,73253765,3735,3735,3735,3735,0
|
|
20231006,182100,73253765,3735,3735,3735,3735,0
|
|
20231006,182000,73253765,3735,3735,3735,3735,0
|
|
20231006,181900,73253765,3735,3735,3735,3735,0
|
|
20231006,181800,73253765,3735,3735,3735,3735,0
|
|
20231006,181700,73253765,3735,3735,3735,3735,0
|
|
20231006,181600,73253765,3735,3735,3735,3735,0
|
|
20231006,181500,73253765,3735,3735,3735,3735,0
|
|
20231006,181400,73253765,3735,3735,3735,3735,0
|
|
20231006,181300,73253765,3735,3735,3735,3735,0
|
|
20231006,181200,73253765,3735,3735,3735,3735,0
|
|
20231006,181100,73253765,3735,3735,3735,3735,0
|
|
20231006,181000,73253765,3735,3735,3735,3735,845
|
|
20231006,180900,73253765,3735,3735,3735,3735,0
|
|
20231006,180800,73253765,3735,3735,3735,3735,0
|
|
20231006,180700,73253765,3735,3735,3735,3735,0
|
|
20231006,180600,73253765,3735,3735,3735,3735,0
|
|
20231006,180500,73253765,3735,3735,3735,3735,0
|
|
20231006,180400,73253765,3735,3735,3735,3735,0
|
|
20231006,180300,73253765,3735,3735,3735,3735,0
|
|
20231006,180200,73253765,3735,3735,3735,3735,0
|
|
20231006,180100,73253765,3735,3735,3735,3735,0
|
|
20231006,180000,73253765,3735,3735,3735,3735,0
|
|
20231006,175900,73253765,3735,3735,3735,3735,0
|
|
20231006,175800,73253765,3735,3735,3735,3735,0
|
|
20231006,175700,73253765,3735,3735,3735,3735,0
|
|
20231006,175600,73253765,3735,3735,3735,3735,0
|
|
20231006,175500,73253765,3735,3735,3735,3735,0
|
|
20231006,175400,73253765,3735,3735,3735,3735,0
|
|
20231006,175300,73253765,3735,3735,3735,3735,0
|
|
20231006,175200,73253765,3735,3735,3735,3735,0
|
|
20231006,175100,73253765,3735,3735,3735,3735,0
|
|
20231006,175000,73253765,3735,3735,3735,3735,0
|
|
20231006,174900,73253765,3735,3735,3735,3735,0
|
|
20231006,174800,73253765,3735,3735,3735,3735,0
|
|
20231006,174700,73253765,3735,3735,3735,3735,0
|
|
20231006,174600,73253765,3735,3735,3735,3735,0
|
|
20231006,174500,73253765,3735,3735,3735,3735,0
|
|
20231006,174400,73253765,3735,3735,3735,3735,0
|
|
20231006,174300,73253765,3735,3735,3735,3735,0
|
|
20231006,174200,73253765,3735,3735,3735,3735,0
|
|
20231006,174100,73253765,3735,3735,3735,3735,0
|
|
20231006,174000,73253765,3735,3735,3735,3735,845
|
|
20231006,173900,73253765,3735,3735,3735,3735,0
|
|
20231006,173800,73253765,3735,3735,3735,3735,0
|
|
20231006,173700,73253765,3735,3735,3735,3735,0
|
|
20231006,173600,73253765,3735,3735,3735,3735,0
|
|
20231006,173500,73253765,3735,3735,3735,3735,0
|
|
20231006,173400,73253765,3735,3735,3735,3735,0
|
|
20231006,173300,73253765,3735,3735,3735,3735,0
|
|
20231006,173200,73253765,3735,3735,3735,3735,0
|
|
20231006,173100,73253765,3735,3735,3735,3735,0
|
|
20231006,173000,73253765,3735,3735,3735,3735,0
|
|
20231006,172900,73253765,3735,3735,3735,3735,0
|
|
20231006,172800,73253765,3735,3735,3735,3735,0
|
|
20231006,172700,73253765,3735,3735,3735,3735,0
|
|
20231006,172600,73253765,3735,3735,3735,3735,0
|
|
20231006,172500,73253765,3735,3735,3735,3735,0
|
|
20231006,172400,73253765,3735,3735,3735,3735,0
|
|
20231006,172300,73253765,3735,3735,3735,3735,0
|
|
20231006,172200,73253765,3735,3735,3735,3735,0
|
|
20231006,172100,73253765,3735,3735,3735,3735,0
|
|
20231006,172000,73253765,3735,3735,3735,3735,0
|
|
20231006,171900,73253765,3735,3735,3735,3735,0
|
|
20231006,171800,73253765,3735,3735,3735,3735,0
|
|
20231006,171700,73253765,3735,3735,3735,3735,0
|
|
20231006,171600,73253765,3735,3735,3735,3735,0
|
|
20231006,171500,73253765,3735,3735,3735,3735,0
|
|
20231006,171400,73253765,3735,3735,3735,3735,0
|
|
20231006,171300,73253765,3735,3735,3735,3735,0
|
|
20231006,171200,73253765,3735,3735,3735,3735,0
|
|
20231006,171100,73253765,3735,3735,3735,3735,0
|
|
20231006,171000,73253765,3735,3735,3735,3735,845
|
|
20231006,170900,73253765,3735,3735,3735,3735,0
|
|
20231006,170800,73253765,3735,3735,3735,3735,0
|
|
20231006,170700,73253765,3735,3735,3735,3735,0
|
|
20231006,170600,73253765,3735,3735,3735,3735,0
|
|
20231006,170500,73253765,3735,3735,3735,3735,0
|
|
20231006,170400,73253765,3735,3735,3735,3735,0
|
|
20231006,170300,73253765,3735,3735,3735,3735,0
|
|
20231006,170200,73253765,3735,3735,3735,3735,0
|
|
20231006,170100,73253765,3735,3735,3735,3735,0
|
|
20231006,170000,73253765,3735,3735,3735,3735,0
|
|
20231006,165900,73253765,3735,3735,3735,3735,0
|
|
20231006,165800,73253765,3735,3735,3735,3735,0
|
|
20231006,165700,73253765,3735,3735,3735,3735,0
|
|
20231006,165600,73253765,3735,3735,3735,3735,0
|
|
20231006,165500,73253765,3735,3735,3735,3735,0
|
|
20231006,165400,73253765,3735,3735,3735,3735,0
|
|
20231006,165300,73253765,3735,3735,3735,3735,0
|
|
20231006,165200,73253765,3735,3735,3735,3735,0
|
|
20231006,165100,73253765,3735,3735,3735,3735,0
|
|
20231006,165000,73253765,3735,3735,3735,3735,0
|
|
20231006,164900,73253765,3735,3735,3735,3735,0
|
|
20231006,164800,73253765,3735,3735,3735,3735,0
|
|
20231006,164700,73253765,3735,3735,3735,3735,0
|
|
20231006,164600,73253765,3735,3735,3735,3735,0
|
|
20231006,164500,73253765,3735,3735,3735,3735,0
|
|
20231006,164400,73253765,3735,3735,3735,3735,0
|
|
20231006,164300,73253765,3735,3735,3735,3735,0
|
|
20231006,164200,73253765,3735,3735,3735,3735,0
|
|
20231006,164100,73253765,3735,3735,3735,3735,0
|
|
20231006,164000,73253765,3735,3735,3735,3735,845
|
|
20231006,163900,73253765,3735,3735,3735,3735,0
|
|
20231006,163800,73253765,3735,3735,3735,3735,0
|
|
20231006,163700,73253765,3735,3735,3735,3735,0
|
|
20231006,163600,73253765,3735,3735,3735,3735,0
|
|
20231006,163500,73253765,3735,3735,3735,3735,0
|
|
20231006,163400,73253765,3735,3735,3735,3735,0
|
|
20231006,163300,73253765,3735,3735,3735,3735,0
|
|
20231006,163200,73253765,3735,3735,3735,3735,0
|
|
20231006,163100,73253765,3735,3735,3735,3735,0
|
|
20231006,163000,73253765,3735,3735,3735,3735,0
|
|
20231006,162900,73253765,3735,3735,3735,3735,0
|
|
20231006,162800,73253765,3735,3735,3735,3735,0
|
|
20231006,162700,73253765,3735,3735,3735,3735,0
|
|
20231006,162600,73253765,3735,3735,3735,3735,0
|
|
20231006,162500,73253765,3735,3735,3735,3735,0
|
|
20231006,162400,73253765,3735,3735,3735,3735,0
|
|
20231006,162300,73253765,3735,3735,3735,3735,0
|
|
20231006,162200,73253765,3735,3735,3735,3735,0
|
|
20231006,162100,73253765,3735,3735,3735,3735,0
|
|
20231006,162000,73253765,3735,3735,3735,3735,0
|
|
20231006,161900,73253765,3735,3735,3735,3735,0
|
|
20231006,161800,73253765,3735,3735,3735,3735,0
|
|
20231006,161700,73253765,3735,3735,3735,3735,0
|
|
20231006,161600,73253765,3735,3735,3735,3735,0
|
|
20231006,161500,73253765,3735,3735,3735,3735,0
|
|
20231006,161400,73253765,3735,3735,3735,3735,0
|
|
20231006,161300,73253765,3735,3735,3735,3735,0
|
|
20231006,161200,73253765,3735,3735,3735,3735,0
|
|
20231006,161100,73253765,3735,3735,3735,3735,0
|
|
20231006,161000,73253765,3735,3735,3735,3735,845
|
|
20231006,160900,73253765,3735,3735,3735,3735,0
|
|
20231006,160800,73253765,3735,3735,3735,3735,0
|
|
20231006,160700,73253765,3735,3735,3735,3735,0
|
|
20231006,160600,73253765,3735,3735,3735,3735,0
|
|
20231006,160500,73253765,3735,3735,3735,3735,0
|
|
20231006,160400,73253765,3735,3735,3735,3735,0
|
|
20231006,160300,73253765,3735,3735,3735,3735,0
|
|
20231006,160200,73253765,3735,3735,3735,3735,0
|
|
20231006,160100,73253765,3735,3735,3735,3735,0
|
|
20231006,160000,73253765,3735,3735,3735,3735,0
|
|
20231006,155900,73253765,3735,3735,3735,3735,0
|
|
20231006,155800,73253765,3735,3735,3735,3735,0
|
|
20231006,155700,73253765,3735,3735,3735,3735,0
|
|
20231006,155600,73253765,3735,3735,3735,3735,0
|
|
20231006,155500,73253765,3735,3735,3735,3735,0
|
|
20231006,155400,73253765,3735,3735,3735,3735,0
|
|
20231006,155300,73253765,3735,3735,3735,3735,0
|
|
20231006,155200,73253765,3735,3735,3735,3735,0
|
|
20231006,155100,73253765,3735,3735,3735,3735,0
|
|
20231006,155000,73253765,3735,3735,3735,3735,0
|
|
20231006,154900,73253765,3735,3735,3735,3735,0
|
|
20231006,154800,73253765,3735,3735,3735,3735,0
|
|
20231006,154700,73253765,3735,3735,3735,3735,0
|
|
20231006,154600,73253765,3735,3735,3735,3735,0
|
|
20231006,154500,73253765,3735,3735,3735,3735,0
|
|
20231006,154400,73253765,3735,3735,3735,3735,0
|
|
20231006,154300,73253765,3735,3735,3735,3735,0
|
|
20231006,154200,73253765,3735,3735,3735,3735,0
|
|
20231006,154100,73253765,3735,3735,3735,3735,0
|
|
20231006,154000,73253765,3735,3735,3735,3735,845
|
|
20231006,153900,73253765,3735,3735,3735,3735,0
|
|
20231006,153800,73253765,3735,3735,3735,3735,0
|
|
20231006,153700,73253765,3735,3735,3735,3735,0
|
|
20231006,153600,73253765,3735,3735,3735,3735,0
|
|
20231006,153500,73253765,3735,3735,3735,3735,0
|
|
20231006,153400,73253765,3735,3735,3735,3735,0
|
|
20231006,153300,73253765,3735,3735,3735,3735,0
|
|
20231006,153200,73253765,3735,3735,3735,3735,0
|
|
20231006,153100,73253765,3735,3735,3735,3735,0
|
|
20231006,153000,73253765,3735,3735,3735,3735,845
|
|
20231006,152900,70097690,3735,3735,3735,3735,0
|
|
20231006,152800,70097690,3735,3735,3735,3735,0
|
|
20231006,152700,70097690,3735,3735,3735,3735,0
|
|
20231006,152600,70097690,3735,3735,3735,3735,0
|
|
20231006,152500,70097690,3735,3735,3735,3735,0
|
|
20231006,152400,70097690,3735,3735,3735,3735,0
|
|
20231006,152300,70097690,3735,3735,3735,3735,0
|
|
20231006,152200,70097690,3735,3735,3735,3735,0
|
|
20231006,152100,70097690,3735,3735,3735,3735,0
|
|
20231006,152000,70097690,3735,3735,3735,3735,0
|
|
20231006,151900,70097690,3735,3735,3735,3735,1
|
|
20231006,151800,70093955,3735,3735,3735,3735,0
|
|
20231006,151700,70093955,3735,3735,3735,3735,100
|
|
20231006,151600,69720455,3735,3730,3735,3730,86
|
|
20231006,151500,69399320,3730,3730,3730,3730,0
|
|
20231006,151400,69399320,3730,3730,3730,3730,30
|
|
20231006,151300,69287420,3735,3735,3735,3735,0
|
|
20231006,151200,69287420,3735,3735,3735,3735,0
|
|
20231006,151100,69287420,3735,3735,3735,3735,0
|
|
20231006,151000,69287420,3735,3735,3735,3735,0
|
|
20231006,150900,69287420,3735,3735,3735,3735,0
|
|
20231006,150800,69287420,3735,3735,3735,3735,0
|
|
20231006,150700,69287420,3735,3735,3735,3735,0
|
|
20231006,150600,69287420,3735,3735,3735,3735,0
|
|
20231006,150500,69287420,3735,3735,3735,3735,0
|
|
20231006,150400,69287420,3735,3735,3735,3735,0
|
|
20231006,150300,69287420,3735,3735,3735,3735,0
|
|
20231006,150200,69287420,3735,3735,3735,3735,30
|
|
20231006,150100,69175370,3735,3735,3735,3735,0
|
|
20231006,150000,69175370,3735,3735,3735,3735,0
|
|
20231006,145900,69175370,3735,3730,3735,3730,1157
|
|
20231006,145800,64854275,3730,3730,3730,3730,0
|
|
20231006,145700,64854275,3730,3730,3730,3730,3
|
|
20231006,145600,64843085,3735,3735,3735,3735,1
|
|
20231006,145500,64839350,3735,3735,3735,3735,0
|
|
20231006,145400,64839350,3735,3735,3735,3735,1200
|
|
20231006,145300,60357350,3735,3735,3735,3735,0
|
|
20231006,145200,60357350,3735,3735,3735,3735,0
|
|
20231006,145100,60357350,3735,3735,3735,3735,0
|
|
20231006,145000,60357350,3735,3735,3735,3735,0
|
|
20231006,144900,60357350,3735,3735,3735,3735,0
|
|
20231006,144800,60357350,3735,3735,3735,3735,0
|
|
20231006,144700,60357350,3735,3735,3735,3735,0
|
|
20231006,144600,60357350,3735,3735,3735,3735,0
|
|
20231006,144500,60357350,3735,3735,3735,3735,0
|
|
20231006,144400,60357350,3735,3735,3735,3735,0
|
|
20231006,144300,60357350,3735,3735,3735,3735,0
|
|
20231006,144200,60357350,3735,3735,3735,3735,0
|
|
20231006,144100,60357350,3735,3735,3735,3735,0
|
|
20231006,144000,60357350,3735,3735,3735,3735,0
|
|
20231006,143900,60357350,3735,3735,3735,3735,0
|
|
20231006,143800,60357350,3735,3735,3735,3735,0
|
|
20231006,143700,60357350,3735,3735,3735,3735,10
|
|
20231006,143600,60320000,3735,3735,3735,3735,0
|
|
20231006,143500,60320000,3735,3735,3735,3735,0
|
|
20231006,143400,60320000,3735,3735,3735,3735,10
|
|
20231006,143300,60282650,3735,3735,3735,3735,0
|
|
20231006,143200,60282650,3735,3735,3735,3735,0
|
|
20231006,143100,60282650,3735,3735,3735,3735,0
|
|
20231006,143000,60282650,3735,3735,3735,3735,0
|
|
20231006,142900,60282650,3735,3735,3735,3735,0
|
|
20231006,142800,60282650,3735,3710,3735,3710,2
|
|
20231006,142700,60275205,3710,3710,3710,3710,0
|
|
20231006,142600,60275205,3710,3710,3710,3710,0
|
|
20231006,142500,60275205,3710,3710,3710,3710,0
|
|
20231006,142400,60275205,3710,3710,3710,3710,0
|
|
20231006,142300,60275205,3710,3710,3710,3710,0
|
|
20231006,142200,60275205,3710,3715,3715,3710,49
|
|
20231006,142100,60093240,3725,3720,3725,3720,265
|
|
20231006,142000,59106390,3715,3725,3725,3700,463
|
|
20231006,141900,57384445,3700,3710,3710,3700,102
|
|
20231006,141800,57007025,3705,3730,3730,3705,247
|
|
20231006,141700,56091740,3710,3710,3710,3710,23
|
|
20231006,141600,56006410,3710,3720,3720,3710,729
|
|
20231006,141500,53298305,3725,3725,3725,3725,28
|
|
20231006,141400,53194005,3725,3725,3725,3725,0
|
|
20231006,141300,53194005,3725,3725,3725,3725,0
|
|
20231006,141200,53194005,3725,3725,3725,3725,0
|
|
20231006,141100,53194005,3725,3725,3725,3725,0
|
|
20231006,141000,53194005,3725,3725,3725,3725,0
|
|
20231006,140900,53194005,3725,3725,3725,3725,0
|
|
20231006,140800,53194005,3725,3725,3725,3725,0
|
|
20231006,140700,53194005,3725,3725,3725,3725,0
|
|
20231006,140600,53194005,3725,3725,3725,3725,0
|
|
20231006,140500,53194005,3725,3725,3725,3725,0
|
|
20231006,140400,53194005,3725,3725,3725,3725,0
|
|
20231006,140300,53194005,3725,3725,3725,3725,0
|
|
20231006,140200,53194005,3725,3725,3725,3725,0
|
|
20231006,140100,53194005,3725,3725,3725,3725,0
|
|
20231006,140000,53194005,3725,3725,3725,3725,0
|
|
20231006,135900,53194005,3725,3725,3725,3725,1
|
|
20231006,135800,53190280,3725,3725,3725,3725,0
|
|
20231006,135700,53190280,3725,3725,3725,3725,0
|
|
20231006,135600,53190280,3725,3725,3725,3725,0
|
|
20231006,135500,53190280,3725,3725,3725,3725,0
|
|
20231006,135400,53190280,3725,3725,3725,3725,0
|
|
20231006,135300,53190280,3725,3725,3725,3725,0
|
|
20231006,135200,53190280,3725,3725,3725,3725,1
|
|
20231006,135100,53186555,3725,3725,3725,3725,0
|
|
20231006,135000,53186555,3725,3725,3725,3725,0
|
|
20231006,134900,53186555,3725,3725,3725,3725,0
|
|
20231006,134800,53186555,3725,3725,3725,3725,0
|
|
20231006,134700,53186555,3725,3725,3725,3725,0
|
|
20231006,134600,53186555,3725,3725,3725,3725,11
|
|
20231006,134500,53145580,3725,3725,3725,3725,0
|
|
20231006,134400,53145580,3725,3725,3725,3725,0
|
|
20231006,134300,53145580,3725,3725,3725,3725,0
|
|
20231006,134200,53145580,3725,3725,3725,3725,1
|
|
20231006,134100,53141855,3725,3725,3725,3725,0
|
|
20231006,134000,53141855,3725,3730,3730,3725,200
|
|
20231006,133900,52396480,3730,3730,3730,3730,1
|
|
20231006,133800,52392750,3730,3730,3730,3730,0
|
|
20231006,133700,52392750,3730,3730,3730,3730,0
|
|
20231006,133600,52392750,3730,3730,3730,3730,0
|
|
20231006,133500,52392750,3730,3730,3730,3730,0
|
|
20231006,133400,52392750,3730,3730,3730,3730,0
|
|
20231006,133300,52392750,3730,3730,3730,3730,0
|
|
20231006,133200,52392750,3730,3745,3755,3730,301
|
|
20231006,133100,51263600,3730,3730,3730,3730,0
|
|
20231006,133000,51263600,3730,3730,3730,3730,0
|
|
20231006,132900,51263600,3730,3730,3730,3730,0
|
|
20231006,132800,51263600,3730,3730,3730,3730,0
|
|
20231006,132700,51263600,3730,3730,3730,3730,0
|
|
20231006,132600,51263600,3730,3730,3730,3730,0
|
|
20231006,132500,51263600,3730,3730,3730,3730,1
|
|
20231006,132400,51259870,3730,3730,3730,3730,0
|
|
20231006,132300,51259870,3730,3730,3730,3730,0
|
|
20231006,132200,51259870,3730,3730,3730,3730,0
|
|
20231006,132100,51259870,3730,3730,3730,3730,0
|
|
20231006,132000,51259870,3730,3730,3730,3730,0
|
|
20231006,131900,51259870,3730,3730,3730,3730,1
|
|
20231006,131800,51256140,3730,3730,3730,3730,0
|
|
20231006,131700,51256140,3730,3730,3730,3730,0
|
|
20231006,131600,51256140,3730,3730,3730,3730,0
|
|
20231006,131500,51256140,3730,3730,3730,3730,0
|
|
20231006,131400,51256140,3730,3730,3730,3730,0
|
|
20231006,131300,51256140,3730,3730,3730,3730,0
|
|
20231006,131200,51256140,3730,3730,3730,3730,1
|
|
20231006,131100,51252410,3755,3755,3755,3755,0
|
|
20231006,131000,51252410,3755,3755,3755,3755,0
|
|
20231006,130900,51252410,3755,3755,3755,3755,0
|
|
20231006,130800,51252410,3755,3755,3755,3755,200
|
|
20231006,130700,50501410,3730,3730,3730,3730,0
|
|
20231006,130600,50501410,3730,3730,3730,3730,0
|
|
20231006,130500,50501410,3730,3730,3730,3730,1
|
|
20231006,130400,50497680,3755,3755,3755,3755,10
|
|
20231006,130300,50460130,3755,3755,3755,3755,1
|
|
20231006,130200,50456375,3725,3725,3725,3725,0
|
|
20231006,130100,50456375,3725,3725,3725,3725,0
|
|
20231006,130000,50456375,3725,3725,3725,3725,0
|
|
20231006,125900,50456375,3725,3725,3725,3725,1
|
|
20231006,125800,50452650,3755,3755,3755,3755,0
|
|
20231006,125700,50452650,3755,3755,3755,3755,0
|
|
20231006,125600,50452650,3755,3745,3755,3745,374
|
|
20231006,125500,49048400,3725,3725,3725,3725,0
|
|
20231006,125400,49048400,3725,3725,3725,3725,0
|
|
20231006,125300,49048400,3725,3725,3725,3725,264
|
|
20231006,125200,48065000,3725,3725,3725,3725,1
|
|
20231006,125100,48061275,3720,3720,3720,3720,0
|
|
20231006,125000,48061275,3720,3720,3720,3720,0
|
|
20231006,124900,48061275,3720,3720,3720,3720,0
|
|
20231006,124800,48061275,3720,3720,3720,3720,0
|
|
20231006,124700,48061275,3720,3720,3720,3720,0
|
|
20231006,124600,48061275,3720,3720,3720,3720,0
|
|
20231006,124500,48061275,3720,3720,3720,3720,1
|
|
20231006,124400,48057555,3720,3720,3720,3720,0
|
|
20231006,124300,48057555,3720,3720,3720,3720,0
|
|
20231006,124200,48057555,3720,3720,3720,3720,1
|
|
20231006,124100,48053835,3720,3720,3720,3720,0
|
|
20231006,124000,48053835,3720,3720,3720,3720,0
|
|
20231006,123900,48053835,3720,3720,3720,3720,0
|
|
20231006,123800,48053835,3720,3720,3720,3720,1
|
|
20231006,123700,48050115,3745,3740,3745,3740,150
|
|
20231006,123600,47488755,3725,3725,3725,3725,0
|
|
20231006,123500,47488755,3725,3725,3725,3725,0
|
|
20231006,123400,47488755,3725,3725,3725,3725,0
|
|
20231006,123300,47488755,3725,3725,3725,3725,0
|
|
20231006,123200,47488755,3725,3725,3725,3725,1
|
|
20231006,123100,47485030,3740,3740,3740,3740,0
|
|
20231006,123000,47485030,3740,3740,3740,3740,0
|
|
20231006,122900,47485030,3740,3740,3740,3740,1
|
|
20231006,122800,47481290,3725,3725,3725,3725,0
|
|
20231006,122700,47481290,3725,3725,3725,3725,0
|
|
20231006,122600,47481290,3725,3725,3725,3725,313
|
|
20231006,122500,46315365,3725,3725,3725,3720,21
|
|
20231006,122400,46237145,3730,3730,3730,3730,0
|
|
20231006,122300,46237145,3730,3730,3730,3730,0
|
|
20231006,122200,46237145,3730,3730,3730,3730,330
|
|
20231006,122100,45006245,3730,3730,3730,3730,15
|
|
20231006,122000,44950295,3730,3730,3730,3730,0
|
|
20231006,121900,44950295,3730,3730,3730,3730,0
|
|
20231006,121800,44950295,3730,3730,3730,3730,1
|
|
20231006,121700,44946565,3730,3730,3730,3730,0
|
|
20231006,121600,44946565,3730,3730,3730,3730,0
|
|
20231006,121500,44946565,3730,3730,3730,3730,0
|
|
20231006,121400,44946565,3730,3730,3730,3730,0
|
|
20231006,121300,44946565,3730,3730,3730,3730,0
|
|
20231006,121200,44946565,3730,3730,3730,3730,1
|
|
20231006,121100,44942835,3740,3740,3740,3740,10
|
|
20231006,121000,44905435,3730,3730,3730,3730,0
|
|
20231006,120900,44905435,3730,3730,3730,3730,0
|
|
20231006,120800,44905435,3730,3730,3730,3730,0
|
|
20231006,120700,44905435,3730,3730,3730,3730,0
|
|
20231006,120600,44905435,3730,3730,3730,3730,0
|
|
20231006,120500,44905435,3730,3730,3730,3730,1
|
|
20231006,120400,44901705,3730,3730,3730,3730,0
|
|
20231006,120300,44901705,3730,3730,3730,3730,10
|
|
20231006,120200,44864405,3730,3730,3730,3730,0
|
|
20231006,120100,44864405,3730,3730,3730,3730,0
|
|
20231006,120000,44864405,3730,3730,3730,3730,0
|
|
20231006,115900,44864405,3730,3730,3730,3730,0
|
|
20231006,115800,44864405,3730,3730,3730,3730,1
|
|
20231006,115700,44860675,3730,3730,3730,3730,0
|
|
20231006,115600,44860675,3730,3730,3730,3730,0
|
|
20231006,115500,44860675,3730,3735,3735,3730,11
|
|
20231006,115400,44819640,3740,3740,3740,3740,0
|
|
20231006,115300,44819640,3740,3740,3740,3740,0
|
|
20231006,115200,44819640,3740,3740,3740,3740,4
|
|
20231006,115100,44804680,3740,3740,3740,3740,1
|
|
20231006,115000,44800940,3745,3745,3745,3745,0
|
|
20231006,114900,44800940,3745,3745,3745,3745,0
|
|
20231006,114800,44800940,3745,3745,3745,3745,0
|
|
20231006,114700,44800940,3745,3745,3745,3745,0
|
|
20231006,114600,44800940,3745,3745,3745,3745,26
|
|
20231006,114500,44703570,3745,3745,3745,3745,1
|
|
20231006,114400,44699825,3745,3745,3745,3745,0
|
|
20231006,114300,44699825,3745,3745,3745,3745,2
|
|
20231006,114200,44692335,3745,3745,3745,3745,0
|
|
20231006,114100,44692335,3745,3745,3745,3745,0
|
|
20231006,114000,44692335,3745,3745,3745,3745,0
|
|
20231006,113900,44692335,3745,3745,3745,3745,0
|
|
20231006,113800,44692335,3745,3745,3745,3745,1
|
|
20231006,113700,44688590,3745,3745,3745,3745,0
|
|
20231006,113600,44688590,3745,3745,3745,3745,0
|
|
20231006,113500,44688590,3745,3745,3745,3745,0
|
|
20231006,113400,44688590,3745,3745,3745,3745,0
|
|
20231006,113300,44688590,3745,3745,3745,3745,0
|
|
20231006,113200,44688590,3745,3745,3745,3745,0
|
|
20231006,113100,44688590,3745,3745,3745,3745,1
|
|
20231006,113000,44684845,3765,3765,3765,3765,0
|
|
20231006,112900,44684845,3765,3765,3765,3765,63
|
|
20231006,112800,44447650,3765,3765,3765,3765,8
|
|
20231006,112700,44417530,3750,3750,3750,3750,0
|
|
20231006,112600,44417530,3750,3750,3750,3750,153
|
|
20231006,112500,43843780,3750,3750,3750,3750,0
|
|
20231006,112400,43843780,3750,3750,3750,3750,1
|
|
20231006,112300,43840030,3780,3780,3780,3780,0
|
|
20231006,112200,43840030,3780,3745,3780,3745,30
|
|
20231006,112100,43726745,3735,3735,3735,3735,0
|
|
20231006,112000,43726745,3735,3735,3735,3735,0
|
|
20231006,111900,43726745,3735,3735,3735,3735,0
|
|
20231006,111800,43726745,3735,3735,3735,3735,1
|
|
20231006,111700,43723010,3750,3750,3750,3750,1
|
|
20231006,111600,43719260,3745,3745,3745,3745,15
|
|
20231006,111500,43663085,3745,3745,3745,3745,0
|
|
20231006,111400,43663085,3745,3745,3745,3745,0
|
|
20231006,111300,43663085,3745,3745,3745,3745,0
|
|
20231006,111200,43663085,3745,3745,3745,3745,0
|
|
20231006,111100,43663085,3745,3745,3745,3745,1
|
|
20231006,111000,43659340,3745,3745,3745,3745,0
|
|
20231006,110900,43659340,3745,3745,3745,3745,0
|
|
20231006,110800,43659340,3745,3745,3745,3745,10
|
|
20231006,110700,43621890,3745,3745,3745,3745,0
|
|
20231006,110600,43621890,3745,3745,3745,3745,0
|
|
20231006,110500,43621890,3745,3745,3745,3745,0
|
|
20231006,110400,43621890,3745,3745,3745,3745,1
|
|
20231006,110300,43618145,3790,3790,3790,3790,0
|
|
20231006,110200,43618145,3790,3770,3790,3770,300
|
|
20231006,110100,42483070,3740,3740,3740,3740,0
|
|
20231006,110000,42483070,3740,3740,3740,3740,0
|
|
20231006,105900,42483070,3740,3770,3770,3740,2
|
|
20231006,105800,42475560,3740,3740,3740,3740,1
|
|
20231006,105700,42471820,3770,3770,3770,3770,0
|
|
20231006,105600,42471820,3770,3770,3770,3770,1
|
|
20231006,105500,42468050,3770,3735,3770,3735,11
|
|
20231006,105400,42426615,3770,3770,3770,3770,0
|
|
20231006,105300,42426615,3770,3770,3770,3770,0
|
|
20231006,105200,42426615,3770,3770,3770,3770,1
|
|
20231006,105100,42422845,3745,3745,3745,3745,1
|
|
20231006,105000,42419100,3785,3775,3785,3775,185
|
|
20231006,104900,41719700,3770,3765,3770,3765,264
|
|
20231006,104800,40724505,3770,3770,3770,3770,0
|
|
20231006,104700,40724505,3770,3770,3770,3770,0
|
|
20231006,104600,40724505,3770,3770,3770,3770,1
|
|
20231006,104500,40720735,3735,3735,3735,3735,0
|
|
20231006,104400,40720735,3735,3735,3735,3735,1
|
|
20231006,104300,40717000,3775,3775,3775,3775,0
|
|
20231006,104200,40717000,3775,3775,3775,3775,264
|
|
20231006,104100,39720400,3770,3770,3770,3770,114
|
|
20231006,104000,39290620,3745,3730,3785,3730,1058
|
|
20231006,103900,35317020,3735,3735,3735,3735,1003
|
|
20231006,103800,31570815,3735,3735,3735,3735,786
|
|
20231006,103700,28635105,3735,3735,3735,3735,1
|
|
20231006,103600,28631370,3740,3740,3740,3740,0
|
|
20231006,103500,28631370,3740,3740,3740,3740,0
|
|
20231006,103400,28631370,3740,3740,3740,3740,0
|
|
20231006,103300,28631370,3740,3730,3740,3730,441
|
|
20231006,103200,26984185,3725,3725,3725,3725,112
|
|
20231006,103100,26566985,3725,3725,3725,3725,0
|
|
20231006,103000,26566985,3725,3725,3725,3725,0
|
|
20231006,102900,26566985,3725,3725,3725,3725,0
|
|
20231006,102800,26566985,3725,3725,3725,3725,0
|
|
20231006,102700,26566985,3725,3725,3725,3725,0
|
|
20231006,102600,26566985,3725,3720,3725,3720,278
|
|
20231006,102500,25531705,3720,3720,3720,3720,20
|
|
20231006,102400,25457305,3720,3720,3720,3720,0
|
|
20231006,102300,25457305,3720,3720,3720,3720,0
|
|
20231006,102200,25457305,3720,3720,3720,3720,0
|
|
20231006,102100,25457305,3720,3715,3720,3715,134
|
|
20231006,102000,24959490,3715,3715,3715,3715,1
|
|
20231006,101900,24955775,3720,3720,3720,3720,0
|
|
20231006,101800,24955775,3720,3720,3720,3720,0
|
|
20231006,101700,24955775,3720,3720,3720,3720,0
|
|
20231006,101600,24955775,3720,3720,3720,3720,0
|
|
20231006,101500,24955775,3720,3720,3720,3720,0
|
|
20231006,101400,24955775,3720,3720,3720,3720,0
|
|
20231006,101300,24955775,3720,3720,3720,3720,0
|
|
20231006,101200,24955775,3720,3720,3720,3720,0
|
|
20231006,101100,24955775,3720,3720,3720,3720,1
|
|
20231006,101000,24952055,3720,3720,3720,3720,87
|
|
20231006,100900,24628415,3715,3715,3715,3715,0
|
|
20231006,100800,24628415,3715,3715,3715,3715,0
|
|
20231006,100700,24628415,3715,3715,3715,3715,0
|
|
20231006,100600,24628415,3715,3715,3715,3715,1
|
|
20231006,100500,24624700,3720,3720,3720,3720,0
|
|
20231006,100400,24624700,3720,3720,3720,3720,0
|
|
20231006,100300,24624700,3720,3720,3720,3720,0
|
|
20231006,100200,24624700,3720,3720,3720,3720,88
|
|
20231006,100100,24297340,3725,3725,3725,3725,0
|
|
20231006,100000,24297340,3725,3725,3725,3725,0
|
|
20231006,095900,24297340,3725,3725,3725,3725,0
|
|
20231006,095800,24297340,3725,3725,3725,3725,0
|
|
20231006,095700,24297340,3725,3725,3725,3725,0
|
|
20231006,095600,24297340,3725,3725,3725,3725,0
|
|
20231006,095500,24297340,3725,3725,3725,3725,0
|
|
20231006,095400,24297340,3725,3725,3725,3725,0
|
|
20231006,095300,24297340,3725,3725,3725,3725,0
|
|
20231006,095200,24297340,3725,3725,3725,3725,1
|
|
20231006,095100,24293615,3725,3725,3725,3725,0
|
|
20231006,095000,24293615,3725,3720,3725,3720,187
|
|
20231006,094900,23597970,3720,3720,3720,3720,0
|
|
20231006,094800,23597970,3720,3720,3720,3720,10
|
|
20231006,094700,23560770,3720,3720,3720,3720,0
|
|
20231006,094600,23560770,3720,3720,3720,3720,350
|
|
20231006,094500,22258770,3710,3710,3710,3710,0
|
|
20231006,094400,22258770,3710,3710,3710,3710,198
|
|
20231006,094300,21524190,3730,3730,3730,3730,0
|
|
20231006,094200,21524190,3730,3730,3730,3730,0
|
|
20231006,094100,21524190,3730,3730,3730,3730,0
|
|
20231006,094000,21524190,3730,3725,3730,3725,54
|
|
20231006,093900,21322905,3725,3725,3725,3725,0
|
|
20231006,093800,21322905,3725,3725,3725,3725,300
|
|
20231006,093700,20205405,3725,3725,3725,3725,0
|
|
20231006,093600,20205405,3725,3725,3725,3725,14
|
|
20231006,093500,20153255,3730,3730,3730,3730,0
|
|
20231006,093400,20153255,3730,3730,3730,3730,0
|
|
20231006,093300,20153255,3730,3720,3730,3720,21
|
|
20231006,093200,20075125,3730,3730,3730,3730,0
|
|
20231006,093100,20075125,3730,3730,3730,3730,0
|
|
20231006,093000,20075125,3730,3730,3730,3730,0
|
|
20231006,092900,20075125,3730,3730,3730,3730,100
|
|
20231006,092800,19702125,3730,3730,3730,3730,0
|
|
20231006,092700,19702125,3730,3730,3730,3730,0
|
|
20231006,092600,19702125,3730,3720,3730,3720,100
|
|
20231006,092500,19329260,3700,3700,3700,3700,0
|
|
20231006,092400,19329260,3700,3700,3700,3700,0
|
|
20231006,092300,19329260,3700,3700,3700,3700,0
|
|
20231006,092200,19329260,3700,3700,3700,3700,0
|
|
20231006,092100,19329260,3700,3700,3700,3700,5
|
|
20231006,092000,19310760,3725,3700,3725,3700,1033
|
|
20231006,091900,15469205,3695,3695,3695,3695,100
|
|
20231006,091800,15099705,3695,3695,3695,3695,0
|
|
20231006,091700,15099705,3695,3690,3695,3690,340
|
|
20231006,091600,13844990,3690,3690,3690,3690,0
|
|
20231006,091500,13844990,3690,3690,3690,3690,20
|
|
20231006,091400,13771190,3690,3690,3690,3690,0
|
|
20231006,091300,13771190,3690,3690,3690,3690,16
|
|
20231006,091200,13712150,3680,3680,3680,3680,29
|
|
20231006,091100,13605430,3670,3670,3670,3670,208
|
|
20231006,091000,12842070,3670,3670,3670,3670,0
|
|
20231006,090900,12842070,3670,3670,3670,3670,1
|
|
20231006,090800,12838400,3635,3660,3670,3635,2129
|
|
20231006,090700,5085050,3655,3655,3655,3655,13
|
|
20231006,090600,5037535,3650,3655,3655,3650,31
|
|
20231006,090500,4924380,3650,3650,3650,3650,0
|
|
20231006,090400,4924380,3650,3650,3650,3650,1
|
|
20231006,090300,4920730,3625,3635,3635,3625,4
|
|
20231006,090200,4906200,3635,3635,3635,3635,0
|
|
20231006,090100,4906200,3635,3640,3640,3635,101
|
|
20231006,090000,4539060,3635,3610,3655,3590,1260
|