646 lines
29 KiB
CSV
646 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194300,16633655,4835,4835,4835,4835,257
|
|
20241007,194200,16633655,4835,4835,4835,4835,0
|
|
20241007,194100,16633655,4835,4835,4835,4835,0
|
|
20241007,194000,16633655,4835,4835,4835,4835,0
|
|
20241007,193900,16633655,4835,4835,4835,4835,0
|
|
20241007,193800,16633655,4835,4835,4835,4835,0
|
|
20241007,193700,16633655,4835,4835,4835,4835,0
|
|
20241007,193600,16633655,4835,4835,4835,4835,0
|
|
20241007,193500,16633655,4835,4835,4835,4835,0
|
|
20241007,193400,16633655,4835,4835,4835,4835,0
|
|
20241007,193300,16633655,4835,4835,4835,4835,0
|
|
20241007,193200,16633655,4835,4835,4835,4835,0
|
|
20241007,193100,16633655,4835,4835,4835,4835,0
|
|
20241007,193000,16633655,4835,4835,4835,4835,0
|
|
20241007,192900,16633655,4835,4835,4835,4835,0
|
|
20241007,192800,16633655,4835,4835,4835,4835,0
|
|
20241007,192700,16633655,4835,4835,4835,4835,0
|
|
20241007,192600,16633655,4835,4835,4835,4835,0
|
|
20241007,192500,16633655,4835,4835,4835,4835,0
|
|
20241007,192400,16633655,4835,4835,4835,4835,0
|
|
20241007,192300,16633655,4835,4835,4835,4835,0
|
|
20241007,192200,16633655,4835,4835,4835,4835,0
|
|
20241007,192100,16633655,4835,4835,4835,4835,0
|
|
20241007,192000,16633655,4835,4835,4835,4835,0
|
|
20241007,191900,16633655,4835,4835,4835,4835,0
|
|
20241007,191800,16633655,4835,4835,4835,4835,0
|
|
20241007,191700,16633655,4835,4835,4835,4835,0
|
|
20241007,191600,16633655,4835,4835,4835,4835,0
|
|
20241007,191500,16633655,4835,4835,4835,4835,0
|
|
20241007,191400,16633655,4835,4835,4835,4835,0
|
|
20241007,191300,16633655,4835,4835,4835,4835,257
|
|
20241007,191200,16633655,4835,4835,4835,4835,0
|
|
20241007,191100,16633655,4835,4835,4835,4835,0
|
|
20241007,191000,16633655,4835,4835,4835,4835,0
|
|
20241007,190900,16633655,4835,4835,4835,4835,0
|
|
20241007,190800,16633655,4835,4835,4835,4835,0
|
|
20241007,190700,16633655,4835,4835,4835,4835,0
|
|
20241007,190600,16633655,4835,4835,4835,4835,0
|
|
20241007,190500,16633655,4835,4835,4835,4835,0
|
|
20241007,190400,16633655,4835,4835,4835,4835,0
|
|
20241007,190300,16633655,4835,4835,4835,4835,0
|
|
20241007,190200,16633655,4835,4835,4835,4835,0
|
|
20241007,190100,16633655,4835,4835,4835,4835,0
|
|
20241007,190000,16633655,4835,4835,4835,4835,0
|
|
20241007,185900,16633655,4835,4835,4835,4835,0
|
|
20241007,185800,16633655,4835,4835,4835,4835,0
|
|
20241007,185700,16633655,4835,4835,4835,4835,0
|
|
20241007,185600,16633655,4835,4835,4835,4835,0
|
|
20241007,185500,16633655,4835,4835,4835,4835,0
|
|
20241007,185400,16633655,4835,4835,4835,4835,0
|
|
20241007,185300,16633655,4835,4835,4835,4835,0
|
|
20241007,185200,16633655,4835,4835,4835,4835,0
|
|
20241007,185100,16633655,4835,4835,4835,4835,0
|
|
20241007,185000,16633655,4835,4835,4835,4835,0
|
|
20241007,184900,16633655,4835,4835,4835,4835,0
|
|
20241007,184800,16633655,4835,4835,4835,4835,0
|
|
20241007,184700,16633655,4835,4835,4835,4835,0
|
|
20241007,184600,16633655,4835,4835,4835,4835,0
|
|
20241007,184500,16633655,4835,4835,4835,4835,0
|
|
20241007,184400,16633655,4835,4835,4835,4835,0
|
|
20241007,184300,16633655,4835,4835,4835,4835,257
|
|
20241007,184200,16633655,4835,4835,4835,4835,0
|
|
20241007,184100,16633655,4835,4835,4835,4835,0
|
|
20241007,184000,16633655,4835,4835,4835,4835,0
|
|
20241007,183900,16633655,4835,4835,4835,4835,0
|
|
20241007,183800,16633655,4835,4835,4835,4835,0
|
|
20241007,183700,16633655,4835,4835,4835,4835,0
|
|
20241007,183600,16633655,4835,4835,4835,4835,0
|
|
20241007,183500,16633655,4835,4835,4835,4835,0
|
|
20241007,183400,16633655,4835,4835,4835,4835,0
|
|
20241007,183300,16633655,4835,4835,4835,4835,0
|
|
20241007,183200,16633655,4835,4835,4835,4835,0
|
|
20241007,183100,16633655,4835,4835,4835,4835,0
|
|
20241007,183000,16633655,4835,4835,4835,4835,0
|
|
20241007,182900,16633655,4835,4835,4835,4835,0
|
|
20241007,182800,16633655,4835,4835,4835,4835,0
|
|
20241007,182700,16633655,4835,4835,4835,4835,0
|
|
20241007,182600,16633655,4835,4835,4835,4835,0
|
|
20241007,182500,16633655,4835,4835,4835,4835,0
|
|
20241007,182400,16633655,4835,4835,4835,4835,0
|
|
20241007,182300,16633655,4835,4835,4835,4835,0
|
|
20241007,182200,16633655,4835,4835,4835,4835,0
|
|
20241007,182100,16633655,4835,4835,4835,4835,0
|
|
20241007,182000,16633655,4835,4835,4835,4835,0
|
|
20241007,181900,16633655,4835,4835,4835,4835,0
|
|
20241007,181800,16633655,4835,4835,4835,4835,0
|
|
20241007,181700,16633655,4835,4835,4835,4835,0
|
|
20241007,181600,16633655,4835,4835,4835,4835,0
|
|
20241007,181500,16633655,4835,4835,4835,4835,0
|
|
20241007,181400,16633655,4835,4835,4835,4835,0
|
|
20241007,181300,16633655,4835,4835,4835,4835,257
|
|
20241007,181200,16633655,4835,4835,4835,4835,0
|
|
20241007,181100,16633655,4835,4835,4835,4835,0
|
|
20241007,181000,16633655,4835,4835,4835,4835,0
|
|
20241007,180900,16633655,4835,4835,4835,4835,0
|
|
20241007,180800,16633655,4835,4835,4835,4835,0
|
|
20241007,180700,16633655,4835,4835,4835,4835,0
|
|
20241007,180600,16633655,4835,4835,4835,4835,0
|
|
20241007,180500,16633655,4835,4835,4835,4835,0
|
|
20241007,180400,16633655,4835,4835,4835,4835,0
|
|
20241007,180300,16633655,4835,4835,4835,4835,0
|
|
20241007,180200,16633655,4835,4835,4835,4835,0
|
|
20241007,180100,16633655,4835,4835,4835,4835,0
|
|
20241007,180000,16633655,4835,4835,4835,4835,0
|
|
20241007,175900,16633655,4835,4835,4835,4835,0
|
|
20241007,175800,16633655,4835,4835,4835,4835,0
|
|
20241007,175700,16633655,4835,4835,4835,4835,0
|
|
20241007,175600,16633655,4835,4835,4835,4835,0
|
|
20241007,175500,16633655,4835,4835,4835,4835,0
|
|
20241007,175400,16633655,4835,4835,4835,4835,0
|
|
20241007,175300,16633655,4835,4835,4835,4835,0
|
|
20241007,175200,16633655,4835,4835,4835,4835,0
|
|
20241007,175100,16633655,4835,4835,4835,4835,0
|
|
20241007,175000,16633655,4835,4835,4835,4835,0
|
|
20241007,174900,16633655,4835,4835,4835,4835,0
|
|
20241007,174800,16633655,4835,4835,4835,4835,0
|
|
20241007,174700,16633655,4835,4835,4835,4835,0
|
|
20241007,174600,16633655,4835,4835,4835,4835,0
|
|
20241007,174500,16633655,4835,4835,4835,4835,0
|
|
20241007,174400,16633655,4835,4835,4835,4835,0
|
|
20241007,174300,16633655,4835,4835,4835,4835,257
|
|
20241007,174200,16633655,4835,4835,4835,4835,0
|
|
20241007,174100,16633655,4835,4835,4835,4835,0
|
|
20241007,174000,16633655,4835,4835,4835,4835,0
|
|
20241007,173900,16633655,4835,4835,4835,4835,0
|
|
20241007,173800,16633655,4835,4835,4835,4835,0
|
|
20241007,173700,16633655,4835,4835,4835,4835,0
|
|
20241007,173600,16633655,4835,4835,4835,4835,0
|
|
20241007,173500,16633655,4835,4835,4835,4835,0
|
|
20241007,173400,16633655,4835,4835,4835,4835,0
|
|
20241007,173300,16633655,4835,4835,4835,4835,0
|
|
20241007,173200,16633655,4835,4835,4835,4835,0
|
|
20241007,173100,16633655,4835,4835,4835,4835,0
|
|
20241007,173000,16633655,4835,4835,4835,4835,0
|
|
20241007,172900,16633655,4835,4835,4835,4835,0
|
|
20241007,172800,16633655,4835,4835,4835,4835,0
|
|
20241007,172700,16633655,4835,4835,4835,4835,0
|
|
20241007,172600,16633655,4835,4835,4835,4835,0
|
|
20241007,172500,16633655,4835,4835,4835,4835,0
|
|
20241007,172400,16633655,4835,4835,4835,4835,0
|
|
20241007,172300,16633655,4835,4835,4835,4835,0
|
|
20241007,172200,16633655,4835,4835,4835,4835,0
|
|
20241007,172100,16633655,4835,4835,4835,4835,0
|
|
20241007,172000,16633655,4835,4835,4835,4835,0
|
|
20241007,171900,16633655,4835,4835,4835,4835,0
|
|
20241007,171800,16633655,4835,4835,4835,4835,0
|
|
20241007,171700,16633655,4835,4835,4835,4835,0
|
|
20241007,171600,16633655,4835,4835,4835,4835,0
|
|
20241007,171500,16633655,4835,4835,4835,4835,0
|
|
20241007,171400,16633655,4835,4835,4835,4835,0
|
|
20241007,171300,16633655,4835,4835,4835,4835,257
|
|
20241007,171200,16633655,4835,4835,4835,4835,0
|
|
20241007,171100,16633655,4835,4835,4835,4835,0
|
|
20241007,171000,16633655,4835,4835,4835,4835,0
|
|
20241007,170900,16633655,4835,4835,4835,4835,0
|
|
20241007,170800,16633655,4835,4835,4835,4835,0
|
|
20241007,170700,16633655,4835,4835,4835,4835,0
|
|
20241007,170600,16633655,4835,4835,4835,4835,0
|
|
20241007,170500,16633655,4835,4835,4835,4835,0
|
|
20241007,170400,16633655,4835,4835,4835,4835,0
|
|
20241007,170300,16633655,4835,4835,4835,4835,0
|
|
20241007,170200,16633655,4835,4835,4835,4835,0
|
|
20241007,170100,16633655,4835,4835,4835,4835,0
|
|
20241007,170000,16633655,4835,4835,4835,4835,0
|
|
20241007,165900,16633655,4835,4835,4835,4835,0
|
|
20241007,165800,16633655,4835,4835,4835,4835,0
|
|
20241007,165700,16633655,4835,4835,4835,4835,0
|
|
20241007,165600,16633655,4835,4835,4835,4835,0
|
|
20241007,165500,16633655,4835,4835,4835,4835,0
|
|
20241007,165400,16633655,4835,4835,4835,4835,0
|
|
20241007,165300,16633655,4835,4835,4835,4835,0
|
|
20241007,165200,16633655,4835,4835,4835,4835,0
|
|
20241007,165100,16633655,4835,4835,4835,4835,0
|
|
20241007,165000,16633655,4835,4835,4835,4835,0
|
|
20241007,164900,16633655,4835,4835,4835,4835,0
|
|
20241007,164800,16633655,4835,4835,4835,4835,0
|
|
20241007,164700,16633655,4835,4835,4835,4835,0
|
|
20241007,164600,16633655,4835,4835,4835,4835,0
|
|
20241007,164500,16633655,4835,4835,4835,4835,0
|
|
20241007,164400,16633655,4835,4835,4835,4835,0
|
|
20241007,164300,16633655,4835,4835,4835,4835,257
|
|
20241007,164200,16633655,4835,4835,4835,4835,0
|
|
20241007,164100,16633655,4835,4835,4835,4835,0
|
|
20241007,164000,16633655,4835,4835,4835,4835,0
|
|
20241007,163900,16633655,4835,4835,4835,4835,0
|
|
20241007,163800,16633655,4835,4835,4835,4835,0
|
|
20241007,163700,16633655,4835,4835,4835,4835,0
|
|
20241007,163600,16633655,4835,4835,4835,4835,0
|
|
20241007,163500,16633655,4835,4835,4835,4835,0
|
|
20241007,163400,16633655,4835,4835,4835,4835,0
|
|
20241007,163300,16633655,4835,4835,4835,4835,0
|
|
20241007,163200,16633655,4835,4835,4835,4835,0
|
|
20241007,163100,16633655,4835,4835,4835,4835,0
|
|
20241007,163000,16633655,4835,4835,4835,4835,0
|
|
20241007,162900,16633655,4835,4835,4835,4835,0
|
|
20241007,162800,16633655,4835,4835,4835,4835,0
|
|
20241007,162700,16633655,4835,4835,4835,4835,0
|
|
20241007,162600,16633655,4835,4835,4835,4835,0
|
|
20241007,162500,16633655,4835,4835,4835,4835,0
|
|
20241007,162400,16633655,4835,4835,4835,4835,0
|
|
20241007,162300,16633655,4835,4835,4835,4835,0
|
|
20241007,162200,16633655,4835,4835,4835,4835,0
|
|
20241007,162100,16633655,4835,4835,4835,4835,0
|
|
20241007,162000,16633655,4835,4835,4835,4835,0
|
|
20241007,161900,16633655,4835,4835,4835,4835,0
|
|
20241007,161800,16633655,4835,4835,4835,4835,0
|
|
20241007,161700,16633655,4835,4835,4835,4835,0
|
|
20241007,161600,16633655,4835,4835,4835,4835,0
|
|
20241007,161500,16633655,4835,4835,4835,4835,0
|
|
20241007,161400,16633655,4835,4835,4835,4835,0
|
|
20241007,161300,16633655,4835,4835,4835,4835,257
|
|
20241007,161200,16633655,4835,4835,4835,4835,0
|
|
20241007,161100,16633655,4835,4835,4835,4835,0
|
|
20241007,161000,16633655,4835,4835,4835,4835,0
|
|
20241007,160900,16633655,4835,4835,4835,4835,0
|
|
20241007,160800,16633655,4835,4835,4835,4835,0
|
|
20241007,160700,16633655,4835,4835,4835,4835,0
|
|
20241007,160600,16633655,4835,4835,4835,4835,0
|
|
20241007,160500,16633655,4835,4835,4835,4835,0
|
|
20241007,160400,16633655,4835,4835,4835,4835,0
|
|
20241007,160300,16633655,4835,4835,4835,4835,0
|
|
20241007,160200,16633655,4835,4835,4835,4835,0
|
|
20241007,160100,16633655,4835,4835,4835,4835,0
|
|
20241007,160000,16633655,4835,4835,4835,4835,0
|
|
20241007,155900,16633655,4835,4835,4835,4835,0
|
|
20241007,155800,16633655,4835,4835,4835,4835,0
|
|
20241007,155700,16633655,4835,4835,4835,4835,0
|
|
20241007,155600,16633655,4835,4835,4835,4835,0
|
|
20241007,155500,16633655,4835,4835,4835,4835,0
|
|
20241007,155400,16633655,4835,4835,4835,4835,0
|
|
20241007,155300,16633655,4835,4835,4835,4835,0
|
|
20241007,155200,16633655,4835,4835,4835,4835,0
|
|
20241007,155100,16633655,4835,4835,4835,4835,0
|
|
20241007,155000,16633655,4835,4835,4835,4835,0
|
|
20241007,154900,16633655,4835,4835,4835,4835,0
|
|
20241007,154800,16633655,4835,4835,4835,4835,0
|
|
20241007,154700,16633655,4835,4835,4835,4835,0
|
|
20241007,154600,16633655,4835,4835,4835,4835,0
|
|
20241007,154500,16633655,4835,4835,4835,4835,0
|
|
20241007,154400,16633655,4835,4835,4835,4835,0
|
|
20241007,154300,16633655,4835,4835,4835,4835,257
|
|
20241007,154200,16633655,4835,4835,4835,4835,0
|
|
20241007,154100,16633655,4835,4835,4835,4835,0
|
|
20241007,154000,16633655,4835,4835,4835,4835,0
|
|
20241007,153900,16633655,4835,4835,4835,4835,0
|
|
20241007,153800,16633655,4835,4835,4835,4835,0
|
|
20241007,153700,16633655,4835,4835,4835,4835,0
|
|
20241007,153600,16633655,4835,4835,4835,4835,0
|
|
20241007,153500,16633655,4835,4835,4835,4835,0
|
|
20241007,153400,16633655,4835,4835,4835,4835,0
|
|
20241007,153300,16633655,4835,4835,4835,4835,0
|
|
20241007,153200,16633655,4835,4835,4835,4835,0
|
|
20241007,153100,16633655,4835,4835,4835,4835,0
|
|
20241007,153000,16633655,4835,4835,4835,4835,257
|
|
20241007,152900,15391060,4780,4780,4780,4780,0
|
|
20241007,152800,15391060,4780,4780,4780,4780,0
|
|
20241007,152700,15391060,4780,4780,4780,4780,0
|
|
20241007,152600,15391060,4780,4780,4780,4780,0
|
|
20241007,152500,15391060,4780,4780,4780,4780,0
|
|
20241007,152400,15391060,4780,4780,4780,4780,0
|
|
20241007,152300,15391060,4780,4780,4780,4780,0
|
|
20241007,152200,15391060,4780,4780,4780,4780,0
|
|
20241007,152100,15391060,4780,4780,4780,4780,0
|
|
20241007,152000,15391060,4780,4780,4780,4780,0
|
|
20241007,151900,15391060,4780,4780,4780,4780,9
|
|
20241007,151800,15348040,4780,4780,4780,4780,0
|
|
20241007,151700,15348040,4780,4780,4780,4780,0
|
|
20241007,151600,15348040,4780,4780,4780,4780,30
|
|
20241007,151500,15204640,4780,4780,4780,4780,0
|
|
20241007,151400,15204640,4780,4780,4780,4780,0
|
|
20241007,151300,15204640,4780,4780,4780,4780,0
|
|
20241007,151200,15204640,4780,4780,4780,4780,401
|
|
20241007,151100,13287860,4765,4765,4765,4765,0
|
|
20241007,151000,13287860,4765,4765,4765,4765,2
|
|
20241007,150900,13278330,4775,4775,4775,4775,0
|
|
20241007,150800,13278330,4775,4775,4775,4775,0
|
|
20241007,150700,13278330,4775,4775,4775,4775,0
|
|
20241007,150600,13278330,4775,4775,4775,4775,0
|
|
20241007,150500,13278330,4775,4775,4775,4775,0
|
|
20241007,150400,13278330,4775,4775,4775,4775,260
|
|
20241007,150300,12036830,4775,4775,4775,4775,0
|
|
20241007,150200,12036830,4775,4775,4775,4775,0
|
|
20241007,150100,12036830,4775,4775,4775,4775,1
|
|
20241007,150000,12032055,4775,4775,4775,4775,10
|
|
20241007,145900,11984305,4775,4775,4775,4775,0
|
|
20241007,145800,11984305,4775,4775,4775,4775,0
|
|
20241007,145700,11984305,4775,4775,4775,4775,0
|
|
20241007,145600,11984305,4775,4775,4775,4775,0
|
|
20241007,145500,11984305,4775,4775,4775,4775,9
|
|
20241007,145400,11941330,4775,4775,4775,4775,7
|
|
20241007,145300,11907905,4775,4775,4775,4775,24
|
|
20241007,145200,11793305,4775,4765,4775,4765,70
|
|
20241007,145100,11459410,4765,4765,4765,4765,0
|
|
20241007,145000,11459410,4765,4765,4765,4765,1
|
|
20241007,144900,11454645,4760,4760,4760,4760,0
|
|
20241007,144800,11454645,4760,4760,4760,4760,11
|
|
20241007,144700,11402285,4760,4760,4760,4760,72
|
|
20241007,144600,11059565,4760,4760,4760,4760,0
|
|
20241007,144500,11059565,4760,4760,4760,4760,0
|
|
20241007,144400,11059565,4760,4760,4760,4760,0
|
|
20241007,144300,11059565,4760,4760,4760,4760,0
|
|
20241007,144200,11059565,4760,4760,4760,4760,208
|
|
20241007,144100,10069485,4760,4760,4760,4760,0
|
|
20241007,144000,10069485,4760,4760,4760,4760,0
|
|
20241007,143900,10069485,4760,4760,4760,4760,0
|
|
20241007,143800,10069485,4760,4760,4760,4760,0
|
|
20241007,143700,10069485,4760,4760,4760,4760,11
|
|
20241007,143600,10017125,4760,4760,4760,4760,0
|
|
20241007,143500,10017125,4760,4760,4760,4760,0
|
|
20241007,143400,10017125,4760,4760,4760,4760,0
|
|
20241007,143300,10017125,4760,4760,4760,4760,0
|
|
20241007,143200,10017125,4760,4760,4760,4760,0
|
|
20241007,143100,10017125,4760,4760,4760,4760,0
|
|
20241007,143000,10017125,4760,4760,4760,4760,0
|
|
20241007,142900,10017125,4760,4760,4760,4760,0
|
|
20241007,142800,10017125,4760,4760,4760,4760,0
|
|
20241007,142700,10017125,4760,4760,4760,4760,0
|
|
20241007,142600,10017125,4760,4760,4760,4760,0
|
|
20241007,142500,10017125,4760,4760,4760,4760,0
|
|
20241007,142400,10017125,4760,4760,4760,4760,12
|
|
20241007,142300,9960005,4760,4760,4760,4760,0
|
|
20241007,142200,9960005,4760,4760,4760,4760,0
|
|
20241007,142100,9960005,4760,4760,4760,4760,0
|
|
20241007,142000,9960005,4760,4755,4760,4755,29
|
|
20241007,141900,9822055,4755,4755,4755,4755,0
|
|
20241007,141800,9822055,4755,4755,4755,4755,0
|
|
20241007,141700,9822055,4755,4740,4755,4740,341
|
|
20241007,141600,8204210,4740,4740,4740,4740,0
|
|
20241007,141500,8204210,4740,4740,4740,4740,0
|
|
20241007,141400,8204210,4740,4740,4740,4740,0
|
|
20241007,141300,8204210,4740,4740,4740,4740,1
|
|
20241007,141200,8199470,4735,4735,4735,4735,58
|
|
20241007,141100,7924840,4735,4735,4735,4735,0
|
|
20241007,141000,7924840,4735,4735,4735,4735,0
|
|
20241007,140900,7924840,4735,4735,4735,4735,0
|
|
20241007,140800,7924840,4735,4735,4735,4735,0
|
|
20241007,140700,7924840,4735,4735,4735,4735,0
|
|
20241007,140600,7924840,4735,4735,4735,4735,0
|
|
20241007,140500,7924840,4735,4735,4735,4735,0
|
|
20241007,140400,7924840,4735,4735,4735,4735,0
|
|
20241007,140300,7924840,4735,4735,4735,4735,0
|
|
20241007,140200,7924840,4735,4735,4735,4735,0
|
|
20241007,140100,7924840,4735,4735,4735,4735,0
|
|
20241007,140000,7924840,4735,4735,4735,4735,0
|
|
20241007,135900,7924840,4735,4735,4735,4735,0
|
|
20241007,135800,7924840,4735,4735,4735,4735,0
|
|
20241007,135700,7924840,4735,4735,4735,4735,1
|
|
20241007,135600,7920105,4730,4730,4730,4730,0
|
|
20241007,135500,7920105,4730,4730,4730,4730,5
|
|
20241007,135400,7896455,4730,4730,4730,4730,0
|
|
20241007,135300,7896455,4730,4730,4730,4730,0
|
|
20241007,135200,7896455,4730,4730,4730,4730,0
|
|
20241007,135100,7896455,4730,4730,4730,4730,0
|
|
20241007,135000,7896455,4730,4730,4730,4730,0
|
|
20241007,134900,7896455,4730,4730,4730,4730,50
|
|
20241007,134800,7659955,4730,4730,4730,4730,0
|
|
20241007,134700,7659955,4730,4730,4730,4730,0
|
|
20241007,134600,7659955,4730,4730,4730,4730,0
|
|
20241007,134500,7659955,4730,4730,4730,4730,0
|
|
20241007,134400,7659955,4730,4730,4730,4730,0
|
|
20241007,134300,7659955,4730,4730,4730,4730,0
|
|
20241007,134200,7659955,4730,4730,4730,4730,0
|
|
20241007,134100,7659955,4730,4730,4730,4730,0
|
|
20241007,134000,7659955,4730,4730,4730,4730,0
|
|
20241007,133900,7659955,4730,4730,4730,4730,0
|
|
20241007,133800,7659955,4730,4730,4730,4730,0
|
|
20241007,133700,7659955,4730,4730,4730,4730,0
|
|
20241007,133600,7659955,4730,4730,4730,4730,0
|
|
20241007,133500,7659955,4730,4730,4730,4730,0
|
|
20241007,133400,7659955,4730,4730,4730,4730,11
|
|
20241007,133300,7607925,4725,4725,4725,4725,1
|
|
20241007,133200,7603200,4725,4725,4725,4725,82
|
|
20241007,133100,7215750,4725,4725,4725,4725,20
|
|
20241007,133000,7121250,4725,4725,4725,4725,0
|
|
20241007,132900,7121250,4725,4725,4725,4725,0
|
|
20241007,132800,7121250,4725,4725,4725,4725,0
|
|
20241007,132700,7121250,4725,4725,4725,4725,0
|
|
20241007,132600,7121250,4725,4725,4725,4725,0
|
|
20241007,132500,7121250,4725,4725,4725,4725,0
|
|
20241007,132400,7121250,4725,4725,4725,4725,2
|
|
20241007,132300,7111800,4730,4730,4730,4730,5
|
|
20241007,132200,7088150,4730,4730,4730,4730,0
|
|
20241007,132100,7088150,4730,4730,4730,4730,0
|
|
20241007,132000,7088150,4730,4730,4730,4730,5
|
|
20241007,131900,7064500,4725,4725,4725,4725,1
|
|
20241007,131800,7059775,4730,4730,4730,4730,0
|
|
20241007,131700,7059775,4730,4730,4730,4730,1
|
|
20241007,131600,7055045,4725,4720,4725,4720,51
|
|
20241007,131500,6814200,4715,4715,4715,4715,0
|
|
20241007,131400,6814200,4715,4715,4715,4715,0
|
|
20241007,131300,6814200,4715,4715,4715,4715,0
|
|
20241007,131200,6814200,4715,4715,4715,4715,0
|
|
20241007,131100,6814200,4715,4715,4715,4715,0
|
|
20241007,131000,6814200,4715,4715,4715,4715,0
|
|
20241007,130900,6814200,4715,4715,4715,4715,0
|
|
20241007,130800,6814200,4715,4715,4715,4715,0
|
|
20241007,130700,6814200,4715,4715,4715,4715,0
|
|
20241007,130600,6814200,4715,4715,4715,4715,0
|
|
20241007,130500,6814200,4715,4715,4715,4715,0
|
|
20241007,130400,6814200,4715,4715,4715,4715,0
|
|
20241007,130300,6814200,4715,4715,4715,4715,0
|
|
20241007,130200,6814200,4715,4715,4715,4715,0
|
|
20241007,130100,6814200,4715,4715,4715,4715,0
|
|
20241007,130000,6814200,4715,4715,4715,4715,0
|
|
20241007,125900,6814200,4715,4715,4715,4715,0
|
|
20241007,125800,6814200,4715,4715,4715,4715,0
|
|
20241007,125700,6814200,4715,4715,4715,4715,0
|
|
20241007,125600,6814200,4715,4715,4715,4715,0
|
|
20241007,125500,6814200,4715,4715,4715,4715,1
|
|
20241007,125400,6809485,4720,4720,4720,4720,0
|
|
20241007,125300,6809485,4720,4720,4720,4720,0
|
|
20241007,125200,6809485,4720,4720,4720,4720,0
|
|
20241007,125100,6809485,4720,4720,4720,4720,0
|
|
20241007,125000,6809485,4720,4720,4720,4720,0
|
|
20241007,124900,6809485,4720,4720,4720,4720,0
|
|
20241007,124800,6809485,4720,4720,4720,4720,0
|
|
20241007,124700,6809485,4720,4720,4720,4720,0
|
|
20241007,124600,6809485,4720,4720,4720,4720,0
|
|
20241007,124500,6809485,4720,4720,4720,4720,0
|
|
20241007,124400,6809485,4720,4720,4720,4720,0
|
|
20241007,124300,6809485,4720,4720,4720,4720,0
|
|
20241007,124200,6809485,4720,4720,4720,4720,3
|
|
20241007,124100,6795325,4720,4720,4720,4720,0
|
|
20241007,124000,6795325,4720,4720,4720,4720,0
|
|
20241007,123900,6795325,4720,4720,4720,4720,1
|
|
20241007,123800,6790605,4715,4715,4715,4715,0
|
|
20241007,123700,6790605,4715,4715,4715,4715,0
|
|
20241007,123600,6790605,4715,4715,4715,4715,0
|
|
20241007,123500,6790605,4715,4715,4715,4715,0
|
|
20241007,123400,6790605,4715,4715,4715,4715,0
|
|
20241007,123300,6790605,4715,4715,4715,4715,1
|
|
20241007,123200,6785890,4710,4710,4710,4710,0
|
|
20241007,123100,6785890,4710,4710,4710,4710,42
|
|
20241007,123000,6588070,4710,4710,4710,4710,0
|
|
20241007,122900,6588070,4710,4710,4710,4710,0
|
|
20241007,122800,6588070,4710,4710,4710,4710,0
|
|
20241007,122700,6588070,4710,4710,4710,4710,0
|
|
20241007,122600,6588070,4710,4710,4710,4710,0
|
|
20241007,122500,6588070,4710,4710,4710,4710,24
|
|
20241007,122400,6475030,4710,4710,4710,4710,0
|
|
20241007,122300,6475030,4710,4710,4710,4710,0
|
|
20241007,122200,6475030,4710,4710,4710,4710,0
|
|
20241007,122100,6475030,4710,4710,4710,4710,1
|
|
20241007,122000,6470320,4700,4700,4700,4700,0
|
|
20241007,121900,6470320,4700,4700,4700,4700,0
|
|
20241007,121800,6470320,4700,4700,4700,4700,0
|
|
20241007,121700,6470320,4700,4700,4700,4700,0
|
|
20241007,121600,6470320,4700,4700,4700,4700,0
|
|
20241007,121500,6470320,4700,4700,4700,4700,0
|
|
20241007,121400,6470320,4700,4700,4700,4700,0
|
|
20241007,121300,6470320,4700,4700,4700,4700,0
|
|
20241007,121200,6470320,4700,4700,4700,4700,10
|
|
20241007,121100,6423320,4710,4710,4710,4710,0
|
|
20241007,121000,6423320,4710,4710,4710,4710,0
|
|
20241007,120900,6423320,4710,4710,4710,4710,0
|
|
20241007,120800,6423320,4710,4710,4710,4710,0
|
|
20241007,120700,6423320,4710,4710,4710,4710,0
|
|
20241007,120600,6423320,4710,4710,4710,4710,0
|
|
20241007,120500,6423320,4710,4710,4710,4710,9
|
|
20241007,120400,6380930,4710,4710,4710,4710,0
|
|
20241007,120300,6380930,4710,4710,4710,4710,0
|
|
20241007,120200,6380930,4710,4710,4710,4710,0
|
|
20241007,120100,6380930,4710,4710,4710,4710,0
|
|
20241007,120000,6380930,4710,4710,4710,4710,0
|
|
20241007,115900,6380930,4710,4710,4710,4710,0
|
|
20241007,115800,6380930,4710,4710,4710,4710,0
|
|
20241007,115700,6380930,4710,4710,4710,4710,0
|
|
20241007,115600,6380930,4710,4710,4710,4710,0
|
|
20241007,115500,6380930,4710,4710,4710,4710,0
|
|
20241007,115400,6380930,4710,4710,4710,4710,0
|
|
20241007,115300,6380930,4710,4710,4710,4710,50
|
|
20241007,115200,6145430,4710,4710,4710,4710,0
|
|
20241007,115100,6145430,4710,4710,4710,4710,0
|
|
20241007,115000,6145430,4710,4710,4710,4710,1
|
|
20241007,114900,6140720,4705,4705,4705,4705,0
|
|
20241007,114800,6140720,4705,4705,4705,4705,0
|
|
20241007,114700,6140720,4705,4705,4705,4705,0
|
|
20241007,114600,6140720,4705,4705,4705,4705,0
|
|
20241007,114500,6140720,4705,4705,4705,4705,0
|
|
20241007,114400,6140720,4705,4705,4705,4705,0
|
|
20241007,114300,6140720,4705,4705,4705,4705,0
|
|
20241007,114200,6140720,4705,4705,4705,4705,0
|
|
20241007,114100,6140720,4705,4705,4705,4705,0
|
|
20241007,114000,6140720,4705,4705,4705,4705,0
|
|
20241007,113900,6140720,4705,4705,4705,4705,0
|
|
20241007,113800,6140720,4705,4705,4705,4705,80
|
|
20241007,113700,5764320,4710,4710,4710,4710,0
|
|
20241007,113600,5764320,4710,4710,4710,4710,0
|
|
20241007,113500,5764320,4710,4710,4710,4710,2
|
|
20241007,113400,5754900,4710,4710,4710,4710,0
|
|
20241007,113300,5754900,4710,4710,4710,4710,0
|
|
20241007,113200,5754900,4710,4710,4710,4710,0
|
|
20241007,113100,5754900,4710,4710,4710,4710,0
|
|
20241007,113000,5754900,4710,4710,4710,4710,0
|
|
20241007,112900,5754900,4710,4710,4710,4710,0
|
|
20241007,112800,5754900,4710,4710,4710,4710,0
|
|
20241007,112700,5754900,4710,4710,4710,4710,0
|
|
20241007,112600,5754900,4710,4710,4710,4710,0
|
|
20241007,112500,5754900,4710,4710,4710,4710,0
|
|
20241007,112400,5754900,4710,4710,4710,4710,0
|
|
20241007,112300,5754900,4710,4710,4710,4710,10
|
|
20241007,112200,5707800,4710,4710,4710,4710,0
|
|
20241007,112100,5707800,4710,4710,4710,4710,0
|
|
20241007,112000,5707800,4710,4710,4710,4710,10
|
|
20241007,111900,5660700,4710,4710,4710,4710,0
|
|
20241007,111800,5660700,4710,4710,4710,4710,0
|
|
20241007,111700,5660700,4710,4710,4710,4710,0
|
|
20241007,111600,5660700,4710,4710,4710,4710,1
|
|
20241007,111500,5655990,4710,4710,4710,4710,0
|
|
20241007,111400,5655990,4710,4710,4710,4710,0
|
|
20241007,111300,5655990,4710,4710,4710,4710,0
|
|
20241007,111200,5655990,4710,4710,4710,4710,70
|
|
20241007,111100,5326290,4700,4700,4700,4700,0
|
|
20241007,111000,5326290,4700,4700,4700,4700,0
|
|
20241007,110900,5326290,4700,4700,4700,4700,0
|
|
20241007,110800,5326290,4700,4700,4700,4700,0
|
|
20241007,110700,5326290,4700,4700,4700,4700,0
|
|
20241007,110600,5326290,4700,4700,4700,4700,50
|
|
20241007,110500,5091290,4700,4700,4700,4700,0
|
|
20241007,110400,5091290,4700,4700,4700,4700,0
|
|
20241007,110300,5091290,4700,4700,4700,4700,50
|
|
20241007,110200,4856290,4710,4710,4710,4710,0
|
|
20241007,110100,4856290,4710,4710,4710,4710,0
|
|
20241007,110000,4856290,4710,4710,4710,4710,0
|
|
20241007,105900,4856290,4710,4710,4710,4710,0
|
|
20241007,105800,4856290,4710,4710,4710,4710,1
|
|
20241007,105700,4851580,4700,4700,4700,4700,0
|
|
20241007,105600,4851580,4700,4700,4700,4700,0
|
|
20241007,105500,4851580,4700,4700,4700,4700,0
|
|
20241007,105400,4851580,4700,4700,4700,4700,0
|
|
20241007,105300,4851580,4700,4700,4700,4700,0
|
|
20241007,105200,4851580,4700,4700,4700,4700,0
|
|
20241007,105100,4851580,4700,4700,4700,4700,0
|
|
20241007,105000,4851580,4700,4700,4700,4700,0
|
|
20241007,104900,4851580,4700,4700,4700,4700,0
|
|
20241007,104800,4851580,4700,4700,4700,4700,0
|
|
20241007,104700,4851580,4700,4700,4700,4700,199
|
|
20241007,104600,3916280,4710,4710,4710,4710,0
|
|
20241007,104500,3916280,4710,4710,4710,4710,1
|
|
20241007,104400,3911570,4710,4710,4710,4710,0
|
|
20241007,104300,3911570,4710,4710,4710,4710,0
|
|
20241007,104200,3911570,4710,4710,4710,4710,0
|
|
20241007,104100,3911570,4710,4710,4710,4710,0
|
|
20241007,104000,3911570,4710,4710,4710,4710,0
|
|
20241007,103900,3911570,4710,4710,4710,4710,5
|
|
20241007,103800,3888020,4710,4710,4710,4710,0
|
|
20241007,103700,3888020,4710,4710,4710,4710,0
|
|
20241007,103600,3888020,4710,4710,4710,4710,100
|
|
20241007,103500,3417020,4710,4710,4710,4710,0
|
|
20241007,103400,3417020,4710,4710,4710,4710,0
|
|
20241007,103300,3417020,4710,4710,4710,4710,0
|
|
20241007,103200,3417020,4710,4710,4710,4710,0
|
|
20241007,103100,3417020,4710,4710,4710,4710,0
|
|
20241007,103000,3417020,4710,4710,4710,4710,0
|
|
20241007,102900,3417020,4710,4710,4710,4710,0
|
|
20241007,102800,3417020,4710,4710,4710,4710,0
|
|
20241007,102700,3417020,4710,4710,4710,4710,0
|
|
20241007,102600,3417020,4710,4710,4710,4710,0
|
|
20241007,102500,3417020,4710,4710,4710,4710,0
|
|
20241007,102400,3417020,4710,4710,4710,4710,50
|
|
20241007,102300,3181520,4710,4710,4710,4710,0
|
|
20241007,102200,3181520,4710,4710,4710,4710,0
|
|
20241007,102100,3181520,4710,4710,4710,4710,0
|
|
20241007,102000,3181520,4710,4710,4710,4710,300
|
|
20241007,101900,1768520,4710,4710,4710,4710,0
|
|
20241007,101800,1768520,4710,4710,4710,4710,0
|
|
20241007,101700,1768520,4710,4710,4710,4710,0
|
|
20241007,101600,1768520,4710,4710,4710,4710,0
|
|
20241007,101500,1768520,4710,4710,4710,4710,0
|
|
20241007,101400,1768520,4710,4710,4710,4710,0
|
|
20241007,101300,1768520,4710,4710,4710,4710,0
|
|
20241007,101200,1768520,4710,4710,4710,4710,0
|
|
20241007,101100,1768520,4710,4710,4710,4710,0
|
|
20241007,101000,1768520,4710,4710,4710,4710,0
|
|
20241007,100900,1768520,4710,4700,4710,4700,100
|
|
20241007,100800,1297580,4690,4690,4690,4690,1
|
|
20241007,100700,1292890,4700,4700,4700,4700,0
|
|
20241007,100600,1292890,4700,4700,4700,4700,0
|
|
20241007,100500,1292890,4700,4700,4700,4700,21
|
|
20241007,100400,1194190,4700,4700,4700,4700,0
|
|
20241007,100300,1194190,4700,4700,4700,4700,10
|
|
20241007,100200,1147190,4700,4700,4700,4700,0
|
|
20241007,100100,1147190,4700,4700,4700,4700,0
|
|
20241007,100000,1147190,4700,4700,4700,4700,0
|
|
20241007,095900,1147190,4700,4700,4700,4700,1
|
|
20241007,095800,1142490,4680,4680,4680,4680,0
|
|
20241007,095700,1142490,4680,4680,4680,4680,0
|
|
20241007,095600,1142490,4680,4680,4680,4680,0
|
|
20241007,095500,1142490,4680,4680,4680,4680,0
|
|
20241007,095400,1142490,4680,4680,4680,4680,0
|
|
20241007,095300,1142490,4680,4680,4680,4680,0
|
|
20241007,095200,1142490,4680,4680,4680,4680,0
|
|
20241007,095100,1142490,4680,4680,4680,4680,0
|
|
20241007,095000,1142490,4680,4680,4680,4680,0
|
|
20241007,094900,1142490,4680,4680,4680,4680,0
|
|
20241007,094800,1142490,4680,4680,4680,4680,0
|
|
20241007,094700,1142490,4680,4680,4680,4680,0
|
|
20241007,094600,1142490,4680,4680,4680,4680,0
|
|
20241007,094500,1142490,4680,4680,4680,4680,0
|
|
20241007,094400,1142490,4680,4680,4680,4680,0
|
|
20241007,094300,1142490,4680,4680,4680,4680,0
|
|
20241007,094200,1142490,4680,4680,4680,4680,0
|
|
20241007,094100,1142490,4680,4680,4680,4680,0
|
|
20241007,094000,1142490,4680,4680,4680,4680,0
|
|
20241007,093900,1142490,4680,4680,4680,4680,0
|
|
20241007,093800,1142490,4680,4680,4680,4680,0
|
|
20241007,093700,1142490,4680,4680,4680,4680,0
|
|
20241007,093600,1142490,4680,4680,4680,4680,0
|
|
20241007,093500,1142490,4680,4680,4680,4680,0
|
|
20241007,093400,1142490,4680,4680,4680,4680,2
|
|
20241007,093300,1133130,4715,4715,4715,4715,0
|
|
20241007,093200,1133130,4715,4715,4715,4715,0
|
|
20241007,093100,1133130,4715,4715,4715,4715,0
|
|
20241007,093000,1133130,4715,4715,4715,4715,0
|
|
20241007,092900,1133130,4715,4715,4715,4715,0
|
|
20241007,092800,1133130,4715,4715,4715,4715,0
|
|
20241007,092700,1133130,4715,4715,4715,4715,0
|
|
20241007,092600,1133130,4715,4715,4715,4715,0
|
|
20241007,092500,1133130,4715,4715,4715,4715,0
|
|
20241007,092400,1133130,4715,4715,4715,4715,0
|
|
20241007,092300,1133130,4715,4715,4715,4715,1
|
|
20241007,092200,1128415,4715,4715,4715,4715,0
|
|
20241007,092100,1128415,4715,4715,4715,4715,0
|
|
20241007,092000,1128415,4715,4715,4715,4715,0
|
|
20241007,091900,1128415,4715,4715,4715,4715,1
|
|
20241007,091800,1123700,4680,4680,4680,4680,99
|
|
20241007,091700,660380,4680,4680,4680,4680,55
|
|
20241007,091600,402980,4680,4680,4680,4680,0
|
|
20241007,091500,402980,4680,4680,4680,4680,0
|
|
20241007,091400,402980,4680,4680,4680,4680,0
|
|
20241007,091300,402980,4680,4680,4680,4680,0
|
|
20241007,091200,402980,4680,4680,4680,4680,0
|
|
20241007,091100,402980,4680,4680,4680,4680,0
|
|
20241007,091000,402980,4680,4680,4680,4680,0
|
|
20241007,090900,402980,4680,4680,4680,4680,0
|
|
20241007,090800,402980,4680,4680,4680,4680,0
|
|
20241007,090700,402980,4680,4680,4680,4680,70
|
|
20241007,090600,75380,4685,4685,4685,4685,4
|
|
20241007,090500,56640,4710,4710,4710,4710,3
|
|
20241007,090400,42510,4710,4710,4710,4710,0
|
|
20241007,090300,42510,4710,4710,4710,4710,0
|
|
20241007,090200,42510,4710,4710,4710,4710,0
|
|
20241007,090100,42510,4710,4710,4710,4710,5
|
|
20241007,090000,18960,4740,4740,4740,4740,4
|