583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,184000,136700545,3750,3750,3750,3750,71
|
|
20231018,183900,136700545,3750,3750,3750,3750,0
|
|
20231018,183800,136700545,3750,3750,3750,3750,0
|
|
20231018,183700,136700545,3750,3750,3750,3750,0
|
|
20231018,183600,136700545,3750,3750,3750,3750,0
|
|
20231018,183500,136700545,3750,3750,3750,3750,0
|
|
20231018,183400,136700545,3750,3750,3750,3750,0
|
|
20231018,183300,136700545,3750,3750,3750,3750,0
|
|
20231018,183200,136700545,3750,3750,3750,3750,0
|
|
20231018,183100,136700545,3750,3750,3750,3750,0
|
|
20231018,183000,136700545,3750,3750,3750,3750,0
|
|
20231018,182900,136700545,3750,3750,3750,3750,0
|
|
20231018,182800,136700545,3750,3750,3750,3750,0
|
|
20231018,182700,136700545,3750,3750,3750,3750,0
|
|
20231018,182600,136700545,3750,3750,3750,3750,0
|
|
20231018,182500,136700545,3750,3750,3750,3750,0
|
|
20231018,182400,136700545,3750,3750,3750,3750,0
|
|
20231018,182300,136700545,3750,3750,3750,3750,0
|
|
20231018,182200,136700545,3750,3750,3750,3750,0
|
|
20231018,182100,136700545,3750,3750,3750,3750,0
|
|
20231018,182000,136700545,3750,3750,3750,3750,0
|
|
20231018,181900,136700545,3750,3750,3750,3750,0
|
|
20231018,181800,136700545,3750,3750,3750,3750,0
|
|
20231018,181700,136700545,3750,3750,3750,3750,0
|
|
20231018,181600,136700545,3750,3750,3750,3750,0
|
|
20231018,181500,136700545,3750,3750,3750,3750,0
|
|
20231018,181400,136700545,3750,3750,3750,3750,0
|
|
20231018,181300,136700545,3750,3750,3750,3750,0
|
|
20231018,181200,136700545,3750,3750,3750,3750,0
|
|
20231018,181100,136700545,3750,3750,3750,3750,0
|
|
20231018,181000,136700545,3750,3750,3750,3750,71
|
|
20231018,180900,136700545,3750,3750,3750,3750,0
|
|
20231018,180800,136700545,3750,3750,3750,3750,0
|
|
20231018,180700,136700545,3750,3750,3750,3750,0
|
|
20231018,180600,136700545,3750,3750,3750,3750,0
|
|
20231018,180500,136700545,3750,3750,3750,3750,0
|
|
20231018,180400,136700545,3750,3750,3750,3750,0
|
|
20231018,180300,136700545,3750,3750,3750,3750,0
|
|
20231018,180200,136700545,3750,3750,3750,3750,0
|
|
20231018,180100,136700545,3750,3750,3750,3750,0
|
|
20231018,180000,136700545,3750,3750,3750,3750,0
|
|
20231018,175900,136700545,3750,3750,3750,3750,0
|
|
20231018,175800,136700545,3750,3750,3750,3750,0
|
|
20231018,175700,136700545,3750,3750,3750,3750,0
|
|
20231018,175600,136700545,3750,3750,3750,3750,0
|
|
20231018,175500,136700545,3750,3750,3750,3750,0
|
|
20231018,175400,136700545,3750,3750,3750,3750,0
|
|
20231018,175300,136700545,3750,3750,3750,3750,0
|
|
20231018,175200,136700545,3750,3750,3750,3750,0
|
|
20231018,175100,136700545,3750,3750,3750,3750,0
|
|
20231018,175000,136700545,3750,3750,3750,3750,0
|
|
20231018,174900,136700545,3750,3750,3750,3750,0
|
|
20231018,174800,136700545,3750,3750,3750,3750,0
|
|
20231018,174700,136700545,3750,3750,3750,3750,0
|
|
20231018,174600,136700545,3750,3750,3750,3750,0
|
|
20231018,174500,136700545,3750,3750,3750,3750,0
|
|
20231018,174400,136700545,3750,3750,3750,3750,0
|
|
20231018,174300,136700545,3750,3750,3750,3750,0
|
|
20231018,174200,136700545,3750,3750,3750,3750,0
|
|
20231018,174100,136700545,3750,3750,3750,3750,0
|
|
20231018,174000,136700545,3750,3750,3750,3750,71
|
|
20231018,173900,136700545,3750,3750,3750,3750,0
|
|
20231018,173800,136700545,3750,3750,3750,3750,0
|
|
20231018,173700,136700545,3750,3750,3750,3750,0
|
|
20231018,173600,136700545,3750,3750,3750,3750,0
|
|
20231018,173500,136700545,3750,3750,3750,3750,0
|
|
20231018,173400,136700545,3750,3750,3750,3750,0
|
|
20231018,173300,136700545,3750,3750,3750,3750,0
|
|
20231018,173200,136700545,3750,3750,3750,3750,0
|
|
20231018,173100,136700545,3750,3750,3750,3750,0
|
|
20231018,173000,136700545,3750,3750,3750,3750,0
|
|
20231018,172900,136700545,3750,3750,3750,3750,0
|
|
20231018,172800,136700545,3750,3750,3750,3750,0
|
|
20231018,172700,136700545,3750,3750,3750,3750,0
|
|
20231018,172600,136700545,3750,3750,3750,3750,0
|
|
20231018,172500,136700545,3750,3750,3750,3750,0
|
|
20231018,172400,136700545,3750,3750,3750,3750,0
|
|
20231018,172300,136700545,3750,3750,3750,3750,0
|
|
20231018,172200,136700545,3750,3750,3750,3750,0
|
|
20231018,172100,136700545,3750,3750,3750,3750,0
|
|
20231018,172000,136700545,3750,3750,3750,3750,0
|
|
20231018,171900,136700545,3750,3750,3750,3750,0
|
|
20231018,171800,136700545,3750,3750,3750,3750,0
|
|
20231018,171700,136700545,3750,3750,3750,3750,0
|
|
20231018,171600,136700545,3750,3750,3750,3750,0
|
|
20231018,171500,136700545,3750,3750,3750,3750,0
|
|
20231018,171400,136700545,3750,3750,3750,3750,0
|
|
20231018,171300,136700545,3750,3750,3750,3750,0
|
|
20231018,171200,136700545,3750,3750,3750,3750,0
|
|
20231018,171100,136700545,3750,3750,3750,3750,0
|
|
20231018,171000,136700545,3750,3750,3750,3750,71
|
|
20231018,170900,136700545,3750,3750,3750,3750,0
|
|
20231018,170800,136700545,3750,3750,3750,3750,0
|
|
20231018,170700,136700545,3750,3750,3750,3750,0
|
|
20231018,170600,136700545,3750,3750,3750,3750,0
|
|
20231018,170500,136700545,3750,3750,3750,3750,0
|
|
20231018,170400,136700545,3750,3750,3750,3750,0
|
|
20231018,170300,136700545,3750,3750,3750,3750,0
|
|
20231018,170200,136700545,3750,3750,3750,3750,0
|
|
20231018,170100,136700545,3750,3750,3750,3750,0
|
|
20231018,170000,136700545,3750,3750,3750,3750,0
|
|
20231018,165900,136700545,3750,3750,3750,3750,0
|
|
20231018,165800,136700545,3750,3750,3750,3750,0
|
|
20231018,165700,136700545,3750,3750,3750,3750,0
|
|
20231018,165600,136700545,3750,3750,3750,3750,0
|
|
20231018,165500,136700545,3750,3750,3750,3750,0
|
|
20231018,165400,136700545,3750,3750,3750,3750,0
|
|
20231018,165300,136700545,3750,3750,3750,3750,0
|
|
20231018,165200,136700545,3750,3750,3750,3750,0
|
|
20231018,165100,136700545,3750,3750,3750,3750,0
|
|
20231018,165000,136700545,3750,3750,3750,3750,0
|
|
20231018,164900,136700545,3750,3750,3750,3750,0
|
|
20231018,164800,136700545,3750,3750,3750,3750,0
|
|
20231018,164700,136700545,3750,3750,3750,3750,0
|
|
20231018,164600,136700545,3750,3750,3750,3750,0
|
|
20231018,164500,136700545,3750,3750,3750,3750,0
|
|
20231018,164400,136700545,3750,3750,3750,3750,0
|
|
20231018,164300,136700545,3750,3750,3750,3750,0
|
|
20231018,164200,136700545,3750,3750,3750,3750,0
|
|
20231018,164100,136700545,3750,3750,3750,3750,0
|
|
20231018,164000,136700545,3750,3750,3750,3750,71
|
|
20231018,163900,136700545,3750,3750,3750,3750,0
|
|
20231018,163800,136700545,3750,3750,3750,3750,0
|
|
20231018,163700,136700545,3750,3750,3750,3750,0
|
|
20231018,163600,136700545,3750,3750,3750,3750,0
|
|
20231018,163500,136700545,3750,3750,3750,3750,0
|
|
20231018,163400,136700545,3750,3750,3750,3750,0
|
|
20231018,163300,136700545,3750,3750,3750,3750,0
|
|
20231018,163200,136700545,3750,3750,3750,3750,0
|
|
20231018,163100,136700545,3750,3750,3750,3750,0
|
|
20231018,163000,136700545,3750,3750,3750,3750,0
|
|
20231018,162900,136700545,3750,3750,3750,3750,0
|
|
20231018,162800,136700545,3750,3750,3750,3750,0
|
|
20231018,162700,136700545,3750,3750,3750,3750,0
|
|
20231018,162600,136700545,3750,3750,3750,3750,0
|
|
20231018,162500,136700545,3750,3750,3750,3750,0
|
|
20231018,162400,136700545,3750,3750,3750,3750,0
|
|
20231018,162300,136700545,3750,3750,3750,3750,0
|
|
20231018,162200,136700545,3750,3750,3750,3750,0
|
|
20231018,162100,136700545,3750,3750,3750,3750,0
|
|
20231018,162000,136700545,3750,3750,3750,3750,0
|
|
20231018,161900,136700545,3750,3750,3750,3750,0
|
|
20231018,161800,136700545,3750,3750,3750,3750,0
|
|
20231018,161700,136700545,3750,3750,3750,3750,0
|
|
20231018,161600,136700545,3750,3750,3750,3750,0
|
|
20231018,161500,136700545,3750,3750,3750,3750,0
|
|
20231018,161400,136700545,3750,3750,3750,3750,0
|
|
20231018,161300,136700545,3750,3750,3750,3750,0
|
|
20231018,161200,136700545,3750,3750,3750,3750,0
|
|
20231018,161100,136700545,3750,3750,3750,3750,0
|
|
20231018,161000,136700545,3750,3750,3750,3750,71
|
|
20231018,160900,136700545,3750,3750,3750,3750,0
|
|
20231018,160800,136700545,3750,3750,3750,3750,0
|
|
20231018,160700,136700545,3750,3750,3750,3750,0
|
|
20231018,160600,136700545,3750,3750,3750,3750,0
|
|
20231018,160500,136700545,3750,3750,3750,3750,0
|
|
20231018,160400,136700545,3750,3750,3750,3750,0
|
|
20231018,160300,136700545,3750,3750,3750,3750,0
|
|
20231018,160200,136700545,3750,3750,3750,3750,0
|
|
20231018,160100,136700545,3750,3750,3750,3750,0
|
|
20231018,160000,136700545,3750,3750,3750,3750,0
|
|
20231018,155900,136700545,3750,3750,3750,3750,0
|
|
20231018,155800,136700545,3750,3750,3750,3750,0
|
|
20231018,155700,136700545,3750,3750,3750,3750,0
|
|
20231018,155600,136700545,3750,3750,3750,3750,0
|
|
20231018,155500,136700545,3750,3750,3750,3750,0
|
|
20231018,155400,136700545,3750,3750,3750,3750,0
|
|
20231018,155300,136700545,3750,3750,3750,3750,0
|
|
20231018,155200,136700545,3750,3750,3750,3750,0
|
|
20231018,155100,136700545,3750,3750,3750,3750,0
|
|
20231018,155000,136700545,3750,3750,3750,3750,0
|
|
20231018,154900,136700545,3750,3750,3750,3750,0
|
|
20231018,154800,136700545,3750,3750,3750,3750,0
|
|
20231018,154700,136700545,3750,3750,3750,3750,0
|
|
20231018,154600,136700545,3750,3750,3750,3750,0
|
|
20231018,154500,136700545,3750,3750,3750,3750,0
|
|
20231018,154400,136700545,3750,3750,3750,3750,0
|
|
20231018,154300,136700545,3750,3750,3750,3750,0
|
|
20231018,154200,136700545,3750,3750,3750,3750,0
|
|
20231018,154100,136700545,3750,3750,3750,3750,0
|
|
20231018,154000,136700545,3750,3750,3750,3750,71
|
|
20231018,153900,136700545,3750,3750,3750,3750,0
|
|
20231018,153800,136700545,3750,3750,3750,3750,0
|
|
20231018,153700,136700545,3750,3750,3750,3750,0
|
|
20231018,153600,136700545,3750,3750,3750,3750,0
|
|
20231018,153500,136700545,3750,3750,3750,3750,0
|
|
20231018,153400,136700545,3750,3750,3750,3750,0
|
|
20231018,153300,136700545,3750,3750,3750,3750,0
|
|
20231018,153200,136700545,3750,3750,3750,3750,0
|
|
20231018,153100,136700545,3750,3750,3750,3750,0
|
|
20231018,153000,136700545,3750,3750,3750,3750,71
|
|
20231018,152900,136434295,3745,3745,3745,3745,0
|
|
20231018,152800,136434295,3745,3745,3745,3745,0
|
|
20231018,152700,136434295,3745,3745,3745,3745,0
|
|
20231018,152600,136434295,3745,3745,3745,3745,0
|
|
20231018,152500,136434295,3745,3745,3745,3745,0
|
|
20231018,152400,136434295,3745,3745,3745,3745,0
|
|
20231018,152300,136434295,3745,3745,3745,3745,0
|
|
20231018,152200,136434295,3745,3745,3745,3745,0
|
|
20231018,152100,136434295,3745,3745,3745,3745,0
|
|
20231018,152000,136434295,3745,3745,3745,3745,0
|
|
20231018,151900,136434295,3745,3750,3750,3745,9
|
|
20231018,151800,136400565,3745,3745,3745,3745,1
|
|
20231018,151700,136396820,3745,3745,3745,3745,2
|
|
20231018,151600,136389330,3745,3750,3750,3745,1290
|
|
20231018,151500,131557295,3750,3750,3750,3750,0
|
|
20231018,151400,131557295,3750,3750,3750,3750,0
|
|
20231018,151300,131557295,3750,3750,3750,3750,0
|
|
20231018,151200,131557295,3750,3750,3750,3750,6
|
|
20231018,151100,131534795,3750,3750,3750,3750,0
|
|
20231018,151000,131534795,3750,3750,3750,3750,0
|
|
20231018,150900,131534795,3750,3750,3750,3750,104
|
|
20231018,150800,131144795,3750,3750,3750,3750,0
|
|
20231018,150700,131144795,3750,3755,3755,3750,4
|
|
20231018,150600,131129790,3750,3750,3750,3750,22
|
|
20231018,150500,131047290,3750,3750,3750,3750,6
|
|
20231018,150400,131024790,3750,3750,3750,3750,213
|
|
20231018,150300,130226040,3750,3750,3750,3750,1
|
|
20231018,150200,130222290,3750,3750,3750,3750,2
|
|
20231018,150100,130214790,3750,3750,3750,3750,6
|
|
20231018,150000,130192290,3750,3750,3750,3750,500
|
|
20231018,145900,128317290,3750,3750,3750,3750,0
|
|
20231018,145800,128317290,3750,3750,3750,3750,3
|
|
20231018,145700,128306040,3750,3750,3750,3750,0
|
|
20231018,145600,128306040,3750,3745,3750,3745,12
|
|
20231018,145500,128261050,3745,3745,3745,3745,0
|
|
20231018,145400,128261050,3745,3745,3745,3745,1002
|
|
20231018,145300,124508560,3750,3750,3750,3750,0
|
|
20231018,145200,124508560,3750,3750,3750,3750,44
|
|
20231018,145100,124343560,3750,3750,3750,3750,138
|
|
20231018,145000,123826060,3745,3745,3745,3745,0
|
|
20231018,144900,123826060,3745,3745,3745,3745,6
|
|
20231018,144800,123803590,3750,3750,3750,3750,3
|
|
20231018,144700,123792340,3750,3750,3750,3750,1
|
|
20231018,144600,123788590,3750,3750,3750,3750,63
|
|
20231018,144500,123552340,3745,3745,3745,3745,0
|
|
20231018,144400,123552340,3745,3745,3745,3745,0
|
|
20231018,144300,123552340,3745,3745,3745,3745,0
|
|
20231018,144200,123552340,3745,3745,3745,3745,0
|
|
20231018,144100,123552340,3745,3745,3745,3745,32
|
|
20231018,144000,123432500,3745,3745,3745,3745,204
|
|
20231018,143900,122668520,3750,3750,3750,3750,6
|
|
20231018,143800,122646020,3755,3755,3755,3755,0
|
|
20231018,143700,122646020,3755,3755,3755,3755,0
|
|
20231018,143600,122646020,3755,3755,3755,3755,20
|
|
20231018,143500,122570920,3755,3755,3755,3755,0
|
|
20231018,143400,122570920,3755,3755,3755,3755,0
|
|
20231018,143300,122570920,3755,3755,3755,3755,0
|
|
20231018,143200,122570920,3755,3755,3755,3755,1
|
|
20231018,143100,122567165,3745,3745,3745,3745,6
|
|
20231018,143000,122544695,3745,3750,3750,3745,4320
|
|
20231018,142900,106345430,3750,3750,3750,3750,111
|
|
20231018,142800,105929180,3755,3755,3755,3755,433
|
|
20231018,142700,104303265,3755,3755,3755,3755,0
|
|
20231018,142600,104303265,3755,3755,3755,3755,0
|
|
20231018,142500,104303265,3755,3755,3755,3755,0
|
|
20231018,142400,104303265,3755,3755,3755,3755,0
|
|
20231018,142300,104303265,3755,3755,3755,3755,0
|
|
20231018,142200,104303265,3755,3755,3755,3755,104
|
|
20231018,142100,103912745,3755,3755,3755,3755,6
|
|
20231018,142000,103890215,3755,3755,3755,3755,0
|
|
20231018,141900,103890215,3755,3755,3755,3755,2
|
|
20231018,141800,103882705,3755,3755,3755,3755,0
|
|
20231018,141700,103882705,3755,3755,3755,3755,341
|
|
20231018,141600,102602250,3755,3755,3755,3755,0
|
|
20231018,141500,102602250,3755,3755,3755,3755,2
|
|
20231018,141400,102594740,3755,3755,3755,3755,224
|
|
20231018,141300,101753620,3755,3755,3755,3755,0
|
|
20231018,141200,101753620,3755,3755,3755,3755,157
|
|
20231018,141100,101164085,3755,3755,3755,3755,200
|
|
20231018,141000,100413085,3750,3750,3750,3750,0
|
|
20231018,140900,100413085,3750,3750,3750,3750,0
|
|
20231018,140800,100413085,3750,3750,3750,3750,0
|
|
20231018,140700,100413085,3750,3750,3750,3750,0
|
|
20231018,140600,100413085,3750,3750,3750,3750,340
|
|
20231018,140500,99138085,3755,3755,3755,3755,2
|
|
20231018,140400,99130575,3750,3750,3750,3750,6
|
|
20231018,140300,99108075,3750,3755,3755,3750,363
|
|
20231018,140200,97745075,3755,3755,3755,3755,26
|
|
20231018,140100,97647445,3750,3750,3750,3750,0
|
|
20231018,140000,97647445,3750,3750,3750,3750,1
|
|
20231018,135900,97643695,3750,3750,3750,3750,5
|
|
20231018,135800,97624945,3755,3755,3755,3755,1
|
|
20231018,135700,97621190,3750,3750,3750,3750,10
|
|
20231018,135600,97583690,3750,3750,3750,3750,93
|
|
20231018,135500,97234940,3750,3750,3750,3750,12
|
|
20231018,135400,97189940,3750,3750,3750,3750,2
|
|
20231018,135300,97182440,3750,3750,3760,3750,152
|
|
20231018,135200,96612430,3750,3750,3750,3750,0
|
|
20231018,135100,96612430,3750,3750,3755,3750,200
|
|
20231018,135000,95862400,3745,3745,3745,3745,175
|
|
20231018,134900,95207025,3745,3745,3745,3745,0
|
|
20231018,134800,95207025,3745,3745,3745,3745,55
|
|
20231018,134700,95001050,3745,3745,3745,3745,1
|
|
20231018,134600,94997305,3740,3740,3740,3740,0
|
|
20231018,134500,94997305,3740,3740,3740,3740,0
|
|
20231018,134400,94997305,3740,3740,3740,3740,0
|
|
20231018,134300,94997305,3740,3740,3740,3740,0
|
|
20231018,134200,94997305,3740,3740,3740,3740,133
|
|
20231018,134100,94499885,3740,3730,3740,3730,8
|
|
20231018,134000,94470030,3735,3735,3735,3735,0
|
|
20231018,133900,94470030,3735,3735,3735,3735,0
|
|
20231018,133800,94470030,3735,3735,3735,3735,0
|
|
20231018,133700,94470030,3735,3735,3735,3735,4
|
|
20231018,133600,94455090,3735,3735,3735,3735,250
|
|
20231018,133500,93521340,3735,3750,3750,3735,988
|
|
20231018,133400,89817075,3750,3750,3750,3750,61
|
|
20231018,133300,89588325,3750,3750,3750,3750,0
|
|
20231018,133200,89588325,3750,3750,3750,3750,0
|
|
20231018,133100,89588325,3750,3750,3750,3750,0
|
|
20231018,133000,89588325,3750,3750,3750,3750,0
|
|
20231018,132900,89588325,3750,3735,3750,3735,875
|
|
20231018,132800,86307600,3730,3730,3730,3730,0
|
|
20231018,132700,86307600,3730,3730,3730,3730,6
|
|
20231018,132600,86285220,3735,3735,3735,3735,1
|
|
20231018,132500,86281485,3740,3740,3740,3740,477
|
|
20231018,132400,84497505,3740,3740,3740,3740,0
|
|
20231018,132300,84497505,3740,3740,3740,3740,0
|
|
20231018,132200,84497505,3740,3740,3740,3740,0
|
|
20231018,132100,84497505,3740,3740,3740,3740,0
|
|
20231018,132000,84497505,3740,3740,3740,3740,0
|
|
20231018,131900,84497505,3740,3740,3740,3740,6
|
|
20231018,131800,84475065,3740,3740,3740,3740,0
|
|
20231018,131700,84475065,3740,3740,3740,3740,0
|
|
20231018,131600,84475065,3740,3740,3740,3740,19
|
|
20231018,131500,84404005,3740,3740,3740,3740,2
|
|
20231018,131400,84396525,3740,3745,3745,3740,270
|
|
20231018,131300,83385425,3740,3740,3740,3740,19
|
|
20231018,131200,83314365,3740,3740,3740,3740,0
|
|
20231018,131100,83314365,3740,3740,3740,3740,278
|
|
20231018,131000,82274645,3730,3730,3730,3730,1
|
|
20231018,130900,82270915,3750,3750,3750,3750,0
|
|
20231018,130800,82270915,3750,3750,3750,3750,0
|
|
20231018,130700,82270915,3750,3735,3750,3735,600
|
|
20231018,130600,80024530,3730,3730,3730,3730,0
|
|
20231018,130500,80024530,3730,3730,3730,3730,0
|
|
20231018,130400,80024530,3730,3730,3730,3730,0
|
|
20231018,130300,80024530,3730,3730,3730,3730,6
|
|
20231018,130200,80002150,3730,3730,3730,3730,0
|
|
20231018,130100,80002150,3730,3730,3730,3730,0
|
|
20231018,130000,80002150,3730,3730,3730,3730,0
|
|
20231018,125900,80002150,3730,3730,3730,3730,0
|
|
20231018,125800,80002150,3730,3730,3730,3730,0
|
|
20231018,125700,80002150,3730,3730,3730,3730,0
|
|
20231018,125600,80002150,3730,3725,3730,3725,23
|
|
20231018,125500,79916410,3725,3725,3725,3725,0
|
|
20231018,125400,79916410,3725,3725,3725,3725,0
|
|
20231018,125300,79916410,3725,3725,3725,3725,0
|
|
20231018,125200,79916410,3725,3725,3725,3725,0
|
|
20231018,125100,79916410,3725,3740,3740,3725,402
|
|
20231018,125000,78413140,3735,3735,3735,3735,2
|
|
20231018,124900,78405670,3730,3730,3730,3730,0
|
|
20231018,124800,78405670,3730,3730,3730,3730,0
|
|
20231018,124700,78405670,3730,3730,3730,3730,5
|
|
20231018,124600,78387020,3730,3730,3730,3730,5
|
|
20231018,124500,78368370,3730,3730,3730,3730,143
|
|
20231018,124400,77834980,3725,3725,3725,3725,1
|
|
20231018,124300,77831255,3730,3725,3730,3725,39
|
|
20231018,124200,77685825,3725,3725,3725,3725,7
|
|
20231018,124100,77659750,3725,3730,3730,3725,210
|
|
20231018,124000,76877040,3725,3725,3725,3725,0
|
|
20231018,123900,76877040,3725,3725,3725,3725,0
|
|
20231018,123800,76877040,3725,3730,3730,3725,17
|
|
20231018,123700,76813670,3725,3725,3725,3725,0
|
|
20231018,123600,76813670,3725,3725,3725,3725,269
|
|
20231018,123500,75811645,3730,3730,3730,3730,0
|
|
20231018,123400,75811645,3730,3730,3730,3730,0
|
|
20231018,123300,75811645,3730,3730,3730,3730,4
|
|
20231018,123200,75796725,3730,3730,3730,3730,5
|
|
20231018,123100,75778075,3725,3730,3730,3725,22
|
|
20231018,123000,75696025,3725,3725,3725,3725,0
|
|
20231018,122900,75696025,3725,3725,3725,3725,0
|
|
20231018,122800,75696025,3725,3725,3725,3725,76
|
|
20231018,122700,75412925,3725,3725,3725,3725,50
|
|
20231018,122600,75226675,3725,3725,3725,3725,0
|
|
20231018,122500,75226675,3725,3735,3735,3725,2585
|
|
20231018,122400,65575625,3735,3740,3740,3735,312
|
|
20231018,122300,64408845,3735,3735,3735,3735,0
|
|
20231018,122200,64408845,3735,3735,3735,3735,4
|
|
20231018,122100,64393905,3735,3735,3735,3735,3
|
|
20231018,122000,64382700,3735,3740,3740,3735,105
|
|
20231018,121900,63990025,3740,3735,3740,3735,171
|
|
20231018,121800,63351290,3735,3740,3740,3735,1788
|
|
20231018,121700,56664870,3740,3740,3740,3740,0
|
|
20231018,121600,56664870,3740,3740,3740,3740,0
|
|
20231018,121500,56664870,3740,3740,3740,3740,197
|
|
20231018,121400,55928090,3745,3745,3745,3745,0
|
|
20231018,121300,55928090,3745,3745,3745,3745,0
|
|
20231018,121200,55928090,3745,3745,3745,3745,0
|
|
20231018,121100,55928090,3745,3745,3745,3745,1
|
|
20231018,121000,55924345,3740,3740,3740,3740,0
|
|
20231018,120900,55924345,3740,3740,3740,3740,0
|
|
20231018,120800,55924345,3740,3740,3740,3740,35
|
|
20231018,120700,55793445,3745,3745,3745,3745,1
|
|
20231018,120600,55789700,3740,3740,3740,3740,0
|
|
20231018,120500,55789700,3740,3740,3740,3740,0
|
|
20231018,120400,55789700,3740,3740,3740,3740,0
|
|
20231018,120300,55789700,3740,3740,3740,3740,0
|
|
20231018,120200,55789700,3740,3740,3740,3740,0
|
|
20231018,120100,55789700,3740,3740,3740,3740,235
|
|
20231018,120000,54910800,3740,3745,3745,3740,103
|
|
20231018,115900,54525110,3745,3745,3745,3745,0
|
|
20231018,115800,54525110,3745,3745,3745,3745,3
|
|
20231018,115700,54513875,3740,3740,3740,3740,0
|
|
20231018,115600,54513875,3740,3740,3740,3740,6
|
|
20231018,115500,54491435,3740,3740,3740,3740,13
|
|
20231018,115400,54442815,3740,3750,3750,3740,902
|
|
20231018,115300,51061635,3750,3745,3750,3745,42
|
|
20231018,115200,50904235,3745,3745,3745,3745,0
|
|
20231018,115100,50904235,3745,3745,3745,3745,0
|
|
20231018,115000,50904235,3745,3745,3745,3745,0
|
|
20231018,114900,50904235,3745,3745,3745,3745,0
|
|
20231018,114800,50904235,3745,3745,3745,3745,0
|
|
20231018,114700,50904235,3745,3745,3745,3745,340
|
|
20231018,114600,49630935,3745,3745,3745,3745,0
|
|
20231018,114500,49630935,3745,3745,3745,3745,0
|
|
20231018,114400,49630935,3745,3745,3745,3745,0
|
|
20231018,114300,49630935,3745,3745,3745,3745,66
|
|
20231018,114200,49383765,3745,3750,3750,3745,795
|
|
20231018,114100,46402845,3755,3755,3755,3755,0
|
|
20231018,114000,46402845,3755,3755,3755,3755,0
|
|
20231018,113900,46402845,3755,3755,3755,3755,0
|
|
20231018,113800,46402845,3755,3755,3755,3755,0
|
|
20231018,113700,46402845,3755,3755,3755,3755,0
|
|
20231018,113600,46402845,3755,3755,3755,3755,0
|
|
20231018,113500,46402845,3755,3755,3755,3755,0
|
|
20231018,113400,46402845,3755,3755,3755,3755,8
|
|
20231018,113300,46372805,3755,3755,3755,3755,1
|
|
20231018,113200,46369050,3750,3750,3750,3750,0
|
|
20231018,113100,46369050,3750,3750,3750,3750,23
|
|
20231018,113000,46282800,3750,3750,3750,3750,103
|
|
20231018,112900,45896550,3750,3750,3750,3750,8
|
|
20231018,112800,45866550,3750,3750,3750,3750,6
|
|
20231018,112700,45844050,3755,3755,3755,3755,0
|
|
20231018,112600,45844050,3755,3755,3755,3755,0
|
|
20231018,112500,45844050,3755,3750,3755,3750,41
|
|
20231018,112400,45690150,3750,3750,3750,3750,0
|
|
20231018,112300,45690150,3750,3750,3750,3750,0
|
|
20231018,112200,45690150,3750,3750,3750,3750,0
|
|
20231018,112100,45690150,3750,3750,3750,3750,6
|
|
20231018,112000,45667650,3750,3750,3750,3750,0
|
|
20231018,111900,45667650,3750,3750,3750,3750,0
|
|
20231018,111800,45667650,3750,3750,3750,3750,3
|
|
20231018,111700,45656400,3750,3750,3750,3750,0
|
|
20231018,111600,45656400,3750,3750,3750,3750,1
|
|
20231018,111500,45652650,3745,3745,3745,3745,0
|
|
20231018,111400,45652650,3745,3745,3745,3745,1
|
|
20231018,111300,45648905,3745,3745,3745,3745,32
|
|
20231018,111200,45529065,3750,3750,3750,3750,0
|
|
20231018,111100,45529065,3750,3750,3750,3745,391
|
|
20231018,111000,44064760,3750,3750,3750,3750,0
|
|
20231018,110900,44064760,3750,3750,3750,3750,0
|
|
20231018,110800,44064760,3750,3750,3750,3750,0
|
|
20231018,110700,44064760,3750,3750,3750,3750,1
|
|
20231018,110600,44061010,3740,3740,3740,3740,0
|
|
20231018,110500,44061010,3740,3740,3740,3740,0
|
|
20231018,110400,44061010,3740,3740,3740,3740,0
|
|
20231018,110300,44061010,3740,3740,3740,3740,0
|
|
20231018,110200,44061010,3740,3740,3740,3740,0
|
|
20231018,110100,44061010,3740,3745,3745,3740,270
|
|
20231018,110000,43049990,3740,3740,3740,3740,0
|
|
20231018,105900,43049990,3740,3745,3745,3740,58
|
|
20231018,105800,42832815,3745,3745,3745,3745,0
|
|
20231018,105700,42832815,3745,3745,3745,3745,0
|
|
20231018,105600,42832815,3745,3745,3745,3745,0
|
|
20231018,105500,42832815,3745,3745,3745,3745,13
|
|
20231018,105400,42784130,3765,3765,3765,3765,1
|
|
20231018,105300,42780365,3745,3745,3745,3745,0
|
|
20231018,105200,42780365,3745,3745,3745,3745,0
|
|
20231018,105100,42780365,3745,3745,3745,3745,0
|
|
20231018,105000,42780365,3745,3745,3745,3745,0
|
|
20231018,104900,42780365,3745,3745,3745,3745,0
|
|
20231018,104800,42780365,3745,3745,3745,3745,0
|
|
20231018,104700,42780365,3745,3745,3745,3745,0
|
|
20231018,104600,42780365,3745,3745,3745,3745,0
|
|
20231018,104500,42780365,3745,3745,3745,3745,0
|
|
20231018,104400,42780365,3745,3745,3745,3745,7
|
|
20231018,104300,42754150,3740,3740,3740,3740,0
|
|
20231018,104200,42754150,3740,3740,3740,3740,0
|
|
20231018,104100,42754150,3740,3740,3740,3740,20
|
|
20231018,104000,42679350,3745,3745,3745,3745,0
|
|
20231018,103900,42679350,3745,3745,3745,3745,1
|
|
20231018,103800,42675605,3745,3745,3745,3745,16
|
|
20231018,103700,42615685,3745,3745,3745,3745,241
|
|
20231018,103600,41713140,3740,3740,3740,3740,0
|
|
20231018,103500,41713140,3740,3740,3740,3740,0
|
|
20231018,103400,41713140,3740,3740,3740,3740,0
|
|
20231018,103300,41713140,3740,3740,3740,3740,7
|
|
20231018,103200,41686960,3740,3750,3750,3740,1484
|
|
20231018,103100,36130045,3755,3750,3755,3750,6
|
|
20231018,103000,36107540,3750,3745,3750,3745,7
|
|
20231018,102900,36081320,3745,3745,3745,3745,9
|
|
20231018,102800,36047615,3740,3740,3740,3740,0
|
|
20231018,102700,36047615,3740,3740,3740,3740,0
|
|
20231018,102600,36047615,3740,3740,3740,3740,0
|
|
20231018,102500,36047615,3740,3740,3740,3740,13
|
|
20231018,102400,35998995,3740,3745,3745,3740,270
|
|
20231018,102300,34988905,3740,3740,3740,3740,0
|
|
20231018,102200,34988905,3740,3740,3740,3740,0
|
|
20231018,102100,34988905,3740,3740,3740,3740,0
|
|
20231018,102000,34988905,3740,3740,3740,3740,0
|
|
20231018,101900,34988905,3740,3740,3740,3740,0
|
|
20231018,101800,34988905,3740,3740,3740,3740,25
|
|
20231018,101700,34895405,3735,3735,3735,3735,0
|
|
20231018,101600,34895405,3735,3735,3735,3735,0
|
|
20231018,101500,34895405,3735,3735,3735,3735,96
|
|
20231018,101400,34536845,3735,3735,3735,3735,0
|
|
20231018,101300,34536845,3735,3745,3760,3735,1499
|
|
20231018,101200,28905545,3750,3750,3750,3750,5
|
|
20231018,101100,28886795,3745,3745,3745,3745,0
|
|
20231018,101000,28886795,3745,3755,3755,3745,450
|
|
20231018,100900,27199300,3750,3740,3755,3740,109
|
|
20231018,100800,26790715,3735,3735,3735,3735,0
|
|
20231018,100700,26790715,3735,3735,3735,3735,0
|
|
20231018,100600,26790715,3735,3735,3735,3735,11
|
|
20231018,100500,26749630,3735,3735,3735,3735,0
|
|
20231018,100400,26749630,3735,3735,3735,3735,40
|
|
20231018,100300,26600230,3735,3735,3735,3735,14
|
|
20231018,100200,26547940,3735,3735,3735,3735,0
|
|
20231018,100100,26547940,3735,3735,3735,3735,0
|
|
20231018,100000,26547940,3735,3735,3735,3735,0
|
|
20231018,095900,26547940,3735,3735,3735,3735,42
|
|
20231018,095800,26391070,3735,3740,3740,3735,517
|
|
20231018,095700,24459725,3735,3735,3735,3735,1
|
|
20231018,095600,24455990,3735,3735,3735,3735,0
|
|
20231018,095500,24455990,3735,3740,3740,3735,114
|
|
20231018,095400,24029695,3750,3750,3750,3750,0
|
|
20231018,095300,24029695,3750,3750,3750,3750,50
|
|
20231018,095200,23842195,3740,3750,3750,3740,647
|
|
20231018,095100,21419595,3755,3755,3755,3755,0
|
|
20231018,095000,21419595,3755,3755,3755,3755,0
|
|
20231018,094900,21419595,3755,3750,3755,3750,163
|
|
20231018,094800,20807630,3750,3750,3750,3750,15
|
|
20231018,094700,20751380,3750,3750,3750,3750,11
|
|
20231018,094600,20710130,3745,3745,3745,3745,0
|
|
20231018,094500,20710130,3745,3750,3750,3745,123
|
|
20231018,094400,20248930,3750,3750,3750,3750,37
|
|
20231018,094300,20110180,3750,3750,3750,3745,123
|
|
20231018,094200,19648975,3750,3750,3750,3750,1
|
|
20231018,094100,19645225,3745,3750,3750,3745,110
|
|
20231018,094000,19232775,3750,3745,3750,3745,7
|
|
20231018,093900,19206555,3750,3750,3750,3750,0
|
|
20231018,093800,19206555,3750,3750,3750,3750,4
|
|
20231018,093700,19191555,3750,3750,3750,3750,0
|
|
20231018,093600,19191555,3750,3750,3750,3750,197
|
|
20231018,093500,18452805,3750,3750,3750,3750,0
|
|
20231018,093400,18452805,3750,3750,3750,3750,0
|
|
20231018,093300,18452805,3750,3750,3750,3750,1
|
|
20231018,093200,18449055,3740,3740,3740,3740,0
|
|
20231018,093100,18449055,3740,3740,3740,3740,0
|
|
20231018,093000,18449055,3740,3755,3755,3735,2433
|
|
20231018,092900,9322280,3760,3760,3760,3760,56
|
|
20231018,092800,9111720,3760,3760,3760,3760,146
|
|
20231018,092700,8562760,3760,3760,3760,3760,0
|
|
20231018,092600,8562760,3760,3760,3760,3760,1
|
|
20231018,092500,8559000,3750,3750,3750,3750,1
|
|
20231018,092400,8555250,3750,3750,3750,3750,0
|
|
20231018,092300,8555250,3750,3750,3750,3750,7
|
|
20231018,092200,8529000,3750,3750,3750,3745,396
|
|
20231018,092100,7044070,3745,3745,3745,3745,6
|
|
20231018,092000,7021600,3745,3745,3745,3745,23
|
|
20231018,091900,6935465,3745,3745,3745,3745,20
|
|
20231018,091800,6860565,3745,3750,3750,3745,414
|
|
20231018,091700,5308380,3755,3755,3755,3755,0
|
|
20231018,091600,5308380,3755,3755,3755,3755,0
|
|
20231018,091500,5308380,3755,3755,3755,3755,15
|
|
20231018,091400,5252055,3755,3755,3755,3755,1
|
|
20231018,091300,5248300,3750,3750,3750,3750,0
|
|
20231018,091200,5248300,3750,3755,3755,3750,521
|
|
20231018,091100,3293015,3745,3745,3745,3745,0
|
|
20231018,091000,3293015,3745,3745,3745,3745,2
|
|
20231018,090900,3285525,3745,3760,3760,3745,763
|
|
20231018,090800,417785,3760,3765,3765,3760,107
|
|
20231018,090700,14955,3765,3765,3765,3765,0
|
|
20231018,090600,14955,3765,3765,3765,3765,0
|
|
20231018,090500,14955,3765,3765,3765,3765,0
|
|
20231018,090400,14955,3765,3765,3765,3765,0
|
|
20231018,090300,14955,3765,3765,3765,3765,0
|
|
20231018,090200,14955,3765,3765,3765,3765,0
|
|
20231018,090100,14955,3765,3765,3765,3765,1
|
|
20231018,090000,11190,3730,3730,3730,3730,3
|