659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,195600,146417170,4645,4645,4645,4645,100
|
|
20241007,195500,146417170,4645,4645,4645,4645,0
|
|
20241007,195400,146417170,4645,4645,4645,4645,0
|
|
20241007,195300,146417170,4645,4645,4645,4645,0
|
|
20241007,195200,146417170,4645,4645,4645,4645,0
|
|
20241007,195100,146417170,4645,4645,4645,4645,0
|
|
20241007,195000,146417170,4645,4645,4645,4645,0
|
|
20241007,194900,146417170,4645,4645,4645,4645,0
|
|
20241007,194800,146417170,4645,4645,4645,4645,0
|
|
20241007,194700,146417170,4645,4645,4645,4645,0
|
|
20241007,194600,146417170,4645,4645,4645,4645,0
|
|
20241007,194500,146417170,4645,4645,4645,4645,0
|
|
20241007,194400,146417170,4645,4645,4645,4645,0
|
|
20241007,194300,146417170,4645,4645,4645,4645,0
|
|
20241007,194200,146417170,4645,4645,4645,4645,0
|
|
20241007,194100,146417170,4645,4645,4645,4645,0
|
|
20241007,194000,146417170,4645,4645,4645,4645,0
|
|
20241007,193900,146417170,4645,4645,4645,4645,0
|
|
20241007,193800,146417170,4645,4645,4645,4645,0
|
|
20241007,193700,146417170,4645,4645,4645,4645,0
|
|
20241007,193600,146417170,4645,4645,4645,4645,0
|
|
20241007,193500,146417170,4645,4645,4645,4645,0
|
|
20241007,193400,146417170,4645,4645,4645,4645,0
|
|
20241007,193300,146417170,4645,4645,4645,4645,0
|
|
20241007,193200,146417170,4645,4645,4645,4645,0
|
|
20241007,193100,146417170,4645,4645,4645,4645,0
|
|
20241007,193000,146417170,4645,4645,4645,4645,0
|
|
20241007,192900,146417170,4645,4645,4645,4645,0
|
|
20241007,192800,146417170,4645,4645,4645,4645,0
|
|
20241007,192700,146417170,4645,4645,4645,4645,0
|
|
20241007,192600,146417170,4645,4645,4645,4645,100
|
|
20241007,192500,146417170,4645,4645,4645,4645,0
|
|
20241007,192400,146417170,4645,4645,4645,4645,0
|
|
20241007,192300,146417170,4645,4645,4645,4645,0
|
|
20241007,192200,146417170,4645,4645,4645,4645,0
|
|
20241007,192100,146417170,4645,4645,4645,4645,0
|
|
20241007,192000,146417170,4645,4645,4645,4645,0
|
|
20241007,191900,146417170,4645,4645,4645,4645,0
|
|
20241007,191800,146417170,4645,4645,4645,4645,0
|
|
20241007,191700,146417170,4645,4645,4645,4645,0
|
|
20241007,191600,146417170,4645,4645,4645,4645,0
|
|
20241007,191500,146417170,4645,4645,4645,4645,0
|
|
20241007,191400,146417170,4645,4645,4645,4645,0
|
|
20241007,191300,146417170,4645,4645,4645,4645,0
|
|
20241007,191200,146417170,4645,4645,4645,4645,0
|
|
20241007,191100,146417170,4645,4645,4645,4645,0
|
|
20241007,191000,146417170,4645,4645,4645,4645,0
|
|
20241007,190900,146417170,4645,4645,4645,4645,0
|
|
20241007,190800,146417170,4645,4645,4645,4645,0
|
|
20241007,190700,146417170,4645,4645,4645,4645,0
|
|
20241007,190600,146417170,4645,4645,4645,4645,0
|
|
20241007,190500,146417170,4645,4645,4645,4645,0
|
|
20241007,190400,146417170,4645,4645,4645,4645,0
|
|
20241007,190300,146417170,4645,4645,4645,4645,0
|
|
20241007,190200,146417170,4645,4645,4645,4645,0
|
|
20241007,190100,146417170,4645,4645,4645,4645,0
|
|
20241007,190000,146417170,4645,4645,4645,4645,0
|
|
20241007,185900,146417170,4645,4645,4645,4645,0
|
|
20241007,185800,146417170,4645,4645,4645,4645,0
|
|
20241007,185700,146417170,4645,4645,4645,4645,0
|
|
20241007,185600,146417170,4645,4645,4645,4645,100
|
|
20241007,185500,146417170,4645,4645,4645,4645,0
|
|
20241007,185400,146417170,4645,4645,4645,4645,0
|
|
20241007,185300,146417170,4645,4645,4645,4645,0
|
|
20241007,185200,146417170,4645,4645,4645,4645,0
|
|
20241007,185100,146417170,4645,4645,4645,4645,0
|
|
20241007,185000,146417170,4645,4645,4645,4645,0
|
|
20241007,184900,146417170,4645,4645,4645,4645,0
|
|
20241007,184800,146417170,4645,4645,4645,4645,0
|
|
20241007,184700,146417170,4645,4645,4645,4645,0
|
|
20241007,184600,146417170,4645,4645,4645,4645,0
|
|
20241007,184500,146417170,4645,4645,4645,4645,0
|
|
20241007,184400,146417170,4645,4645,4645,4645,0
|
|
20241007,184300,146417170,4645,4645,4645,4645,0
|
|
20241007,184200,146417170,4645,4645,4645,4645,0
|
|
20241007,184100,146417170,4645,4645,4645,4645,0
|
|
20241007,184000,146417170,4645,4645,4645,4645,0
|
|
20241007,183900,146417170,4645,4645,4645,4645,0
|
|
20241007,183800,146417170,4645,4645,4645,4645,0
|
|
20241007,183700,146417170,4645,4645,4645,4645,0
|
|
20241007,183600,146417170,4645,4645,4645,4645,0
|
|
20241007,183500,146417170,4645,4645,4645,4645,0
|
|
20241007,183400,146417170,4645,4645,4645,4645,0
|
|
20241007,183300,146417170,4645,4645,4645,4645,0
|
|
20241007,183200,146417170,4645,4645,4645,4645,0
|
|
20241007,183100,146417170,4645,4645,4645,4645,0
|
|
20241007,183000,146417170,4645,4645,4645,4645,0
|
|
20241007,182900,146417170,4645,4645,4645,4645,0
|
|
20241007,182800,146417170,4645,4645,4645,4645,0
|
|
20241007,182700,146417170,4645,4645,4645,4645,0
|
|
20241007,182600,146417170,4645,4645,4645,4645,100
|
|
20241007,182500,146417170,4645,4645,4645,4645,0
|
|
20241007,182400,146417170,4645,4645,4645,4645,0
|
|
20241007,182300,146417170,4645,4645,4645,4645,0
|
|
20241007,182200,146417170,4645,4645,4645,4645,0
|
|
20241007,182100,146417170,4645,4645,4645,4645,0
|
|
20241007,182000,146417170,4645,4645,4645,4645,0
|
|
20241007,181900,146417170,4645,4645,4645,4645,0
|
|
20241007,181800,146417170,4645,4645,4645,4645,0
|
|
20241007,181700,146417170,4645,4645,4645,4645,0
|
|
20241007,181600,146417170,4645,4645,4645,4645,0
|
|
20241007,181500,146417170,4645,4645,4645,4645,0
|
|
20241007,181400,146417170,4645,4645,4645,4645,0
|
|
20241007,181300,146417170,4645,4645,4645,4645,0
|
|
20241007,181200,146417170,4645,4645,4645,4645,0
|
|
20241007,181100,146417170,4645,4645,4645,4645,0
|
|
20241007,181000,146417170,4645,4645,4645,4645,0
|
|
20241007,180900,146417170,4645,4645,4645,4645,0
|
|
20241007,180800,146417170,4645,4645,4645,4645,0
|
|
20241007,180700,146417170,4645,4645,4645,4645,0
|
|
20241007,180600,146417170,4645,4645,4645,4645,0
|
|
20241007,180500,146417170,4645,4645,4645,4645,0
|
|
20241007,180400,146417170,4645,4645,4645,4645,0
|
|
20241007,180300,146417170,4645,4645,4645,4645,0
|
|
20241007,180200,146417170,4645,4645,4645,4645,0
|
|
20241007,180100,146417170,4645,4645,4645,4645,0
|
|
20241007,180000,146417170,4645,4645,4645,4645,0
|
|
20241007,175900,146417170,4645,4645,4645,4645,0
|
|
20241007,175800,146417170,4645,4645,4645,4645,0
|
|
20241007,175700,146417170,4645,4645,4645,4645,0
|
|
20241007,175600,146417170,4645,4645,4645,4645,100
|
|
20241007,175500,146417170,4645,4645,4645,4645,0
|
|
20241007,175400,146417170,4645,4645,4645,4645,0
|
|
20241007,175300,146417170,4645,4645,4645,4645,0
|
|
20241007,175200,146417170,4645,4645,4645,4645,0
|
|
20241007,175100,146417170,4645,4645,4645,4645,0
|
|
20241007,175000,146417170,4645,4645,4645,4645,0
|
|
20241007,174900,146417170,4645,4645,4645,4645,0
|
|
20241007,174800,146417170,4645,4645,4645,4645,0
|
|
20241007,174700,146417170,4645,4645,4645,4645,0
|
|
20241007,174600,146417170,4645,4645,4645,4645,0
|
|
20241007,174500,146417170,4645,4645,4645,4645,0
|
|
20241007,174400,146417170,4645,4645,4645,4645,0
|
|
20241007,174300,146417170,4645,4645,4645,4645,0
|
|
20241007,174200,146417170,4645,4645,4645,4645,0
|
|
20241007,174100,146417170,4645,4645,4645,4645,0
|
|
20241007,174000,146417170,4645,4645,4645,4645,0
|
|
20241007,173900,146417170,4645,4645,4645,4645,0
|
|
20241007,173800,146417170,4645,4645,4645,4645,0
|
|
20241007,173700,146417170,4645,4645,4645,4645,0
|
|
20241007,173600,146417170,4645,4645,4645,4645,0
|
|
20241007,173500,146417170,4645,4645,4645,4645,0
|
|
20241007,173400,146417170,4645,4645,4645,4645,0
|
|
20241007,173300,146417170,4645,4645,4645,4645,0
|
|
20241007,173200,146417170,4645,4645,4645,4645,0
|
|
20241007,173100,146417170,4645,4645,4645,4645,0
|
|
20241007,173000,146417170,4645,4645,4645,4645,0
|
|
20241007,172900,146417170,4645,4645,4645,4645,0
|
|
20241007,172800,146417170,4645,4645,4645,4645,0
|
|
20241007,172700,146417170,4645,4645,4645,4645,0
|
|
20241007,172600,146417170,4645,4645,4645,4645,100
|
|
20241007,172500,146417170,4645,4645,4645,4645,0
|
|
20241007,172400,146417170,4645,4645,4645,4645,0
|
|
20241007,172300,146417170,4645,4645,4645,4645,0
|
|
20241007,172200,146417170,4645,4645,4645,4645,0
|
|
20241007,172100,146417170,4645,4645,4645,4645,0
|
|
20241007,172000,146417170,4645,4645,4645,4645,0
|
|
20241007,171900,146417170,4645,4645,4645,4645,0
|
|
20241007,171800,146417170,4645,4645,4645,4645,0
|
|
20241007,171700,146417170,4645,4645,4645,4645,0
|
|
20241007,171600,146417170,4645,4645,4645,4645,0
|
|
20241007,171500,146417170,4645,4645,4645,4645,0
|
|
20241007,171400,146417170,4645,4645,4645,4645,0
|
|
20241007,171300,146417170,4645,4645,4645,4645,0
|
|
20241007,171200,146417170,4645,4645,4645,4645,0
|
|
20241007,171100,146417170,4645,4645,4645,4645,0
|
|
20241007,171000,146417170,4645,4645,4645,4645,0
|
|
20241007,170900,146417170,4645,4645,4645,4645,0
|
|
20241007,170800,146417170,4645,4645,4645,4645,0
|
|
20241007,170700,146417170,4645,4645,4645,4645,0
|
|
20241007,170600,146417170,4645,4645,4645,4645,0
|
|
20241007,170500,146417170,4645,4645,4645,4645,0
|
|
20241007,170400,146417170,4645,4645,4645,4645,0
|
|
20241007,170300,146417170,4645,4645,4645,4645,0
|
|
20241007,170200,146417170,4645,4645,4645,4645,0
|
|
20241007,170100,146417170,4645,4645,4645,4645,0
|
|
20241007,170000,146417170,4645,4645,4645,4645,0
|
|
20241007,165900,146417170,4645,4645,4645,4645,0
|
|
20241007,165800,146417170,4645,4645,4645,4645,0
|
|
20241007,165700,146417170,4645,4645,4645,4645,0
|
|
20241007,165600,146417170,4645,4645,4645,4645,100
|
|
20241007,165500,146417170,4645,4645,4645,4645,0
|
|
20241007,165400,146417170,4645,4645,4645,4645,0
|
|
20241007,165300,146417170,4645,4645,4645,4645,0
|
|
20241007,165200,146417170,4645,4645,4645,4645,0
|
|
20241007,165100,146417170,4645,4645,4645,4645,0
|
|
20241007,165000,146417170,4645,4645,4645,4645,0
|
|
20241007,164900,146417170,4645,4645,4645,4645,0
|
|
20241007,164800,146417170,4645,4645,4645,4645,0
|
|
20241007,164700,146417170,4645,4645,4645,4645,0
|
|
20241007,164600,146417170,4645,4645,4645,4645,0
|
|
20241007,164500,146417170,4645,4645,4645,4645,0
|
|
20241007,164400,146417170,4645,4645,4645,4645,0
|
|
20241007,164300,146417170,4645,4645,4645,4645,0
|
|
20241007,164200,146417170,4645,4645,4645,4645,0
|
|
20241007,164100,146417170,4645,4645,4645,4645,0
|
|
20241007,164000,146417170,4645,4645,4645,4645,0
|
|
20241007,163900,146417170,4645,4645,4645,4645,0
|
|
20241007,163800,146417170,4645,4645,4645,4645,0
|
|
20241007,163700,146417170,4645,4645,4645,4645,0
|
|
20241007,163600,146417170,4645,4645,4645,4645,0
|
|
20241007,163500,146417170,4645,4645,4645,4645,0
|
|
20241007,163400,146417170,4645,4645,4645,4645,0
|
|
20241007,163300,146417170,4645,4645,4645,4645,0
|
|
20241007,163200,146417170,4645,4645,4645,4645,0
|
|
20241007,163100,146417170,4645,4645,4645,4645,0
|
|
20241007,163000,146417170,4645,4645,4645,4645,0
|
|
20241007,162900,146417170,4645,4645,4645,4645,0
|
|
20241007,162800,146417170,4645,4645,4645,4645,0
|
|
20241007,162700,146417170,4645,4645,4645,4645,0
|
|
20241007,162600,146417170,4645,4645,4645,4645,100
|
|
20241007,162500,146417170,4645,4645,4645,4645,0
|
|
20241007,162400,146417170,4645,4645,4645,4645,0
|
|
20241007,162300,146417170,4645,4645,4645,4645,0
|
|
20241007,162200,146417170,4645,4645,4645,4645,0
|
|
20241007,162100,146417170,4645,4645,4645,4645,0
|
|
20241007,162000,146417170,4645,4645,4645,4645,0
|
|
20241007,161900,146417170,4645,4645,4645,4645,0
|
|
20241007,161800,146417170,4645,4645,4645,4645,0
|
|
20241007,161700,146417170,4645,4645,4645,4645,0
|
|
20241007,161600,146417170,4645,4645,4645,4645,0
|
|
20241007,161500,146417170,4645,4645,4645,4645,0
|
|
20241007,161400,146417170,4645,4645,4645,4645,0
|
|
20241007,161300,146417170,4645,4645,4645,4645,0
|
|
20241007,161200,146417170,4645,4645,4645,4645,0
|
|
20241007,161100,146417170,4645,4645,4645,4645,0
|
|
20241007,161000,146417170,4645,4645,4645,4645,0
|
|
20241007,160900,146417170,4645,4645,4645,4645,0
|
|
20241007,160800,146417170,4645,4645,4645,4645,0
|
|
20241007,160700,146417170,4645,4645,4645,4645,0
|
|
20241007,160600,146417170,4645,4645,4645,4645,0
|
|
20241007,160500,146417170,4645,4645,4645,4645,0
|
|
20241007,160400,146417170,4645,4645,4645,4645,0
|
|
20241007,160300,146417170,4645,4645,4645,4645,0
|
|
20241007,160200,146417170,4645,4645,4645,4645,0
|
|
20241007,160100,146417170,4645,4645,4645,4645,0
|
|
20241007,160000,146417170,4645,4645,4645,4645,0
|
|
20241007,155900,146417170,4645,4645,4645,4645,0
|
|
20241007,155800,146417170,4645,4645,4645,4645,0
|
|
20241007,155700,146417170,4645,4645,4645,4645,0
|
|
20241007,155600,146417170,4645,4645,4645,4645,100
|
|
20241007,155500,146417170,4645,4645,4645,4645,0
|
|
20241007,155400,146417170,4645,4645,4645,4645,0
|
|
20241007,155300,146417170,4645,4645,4645,4645,0
|
|
20241007,155200,146417170,4645,4645,4645,4645,0
|
|
20241007,155100,146417170,4645,4645,4645,4645,0
|
|
20241007,155000,146417170,4645,4645,4645,4645,0
|
|
20241007,154900,146417170,4645,4645,4645,4645,0
|
|
20241007,154800,146417170,4645,4645,4645,4645,0
|
|
20241007,154700,146417170,4645,4645,4645,4645,0
|
|
20241007,154600,146417170,4645,4645,4645,4645,0
|
|
20241007,154500,146417170,4645,4645,4645,4645,0
|
|
20241007,154400,146417170,4645,4645,4645,4645,0
|
|
20241007,154300,146417170,4645,4645,4645,4645,0
|
|
20241007,154200,146417170,4645,4645,4645,4645,0
|
|
20241007,154100,146417170,4645,4645,4645,4645,0
|
|
20241007,154000,146417170,4645,4645,4645,4645,0
|
|
20241007,153900,146417170,4645,4645,4645,4645,0
|
|
20241007,153800,146417170,4645,4645,4645,4645,0
|
|
20241007,153700,146417170,4645,4645,4645,4645,0
|
|
20241007,153600,146417170,4645,4645,4645,4645,0
|
|
20241007,153500,146417170,4645,4645,4645,4645,0
|
|
20241007,153400,146417170,4645,4645,4645,4645,0
|
|
20241007,153300,146417170,4645,4645,4645,4645,0
|
|
20241007,153200,146417170,4645,4645,4645,4645,0
|
|
20241007,153100,146417170,4645,4645,4645,4645,0
|
|
20241007,153000,146417170,4645,4645,4645,4645,100
|
|
20241007,152900,145952670,4630,4630,4630,4630,0
|
|
20241007,152800,145952670,4630,4630,4630,4630,0
|
|
20241007,152700,145952670,4630,4630,4630,4630,0
|
|
20241007,152600,145952670,4630,4630,4630,4630,0
|
|
20241007,152500,145952670,4630,4630,4630,4630,0
|
|
20241007,152400,145952670,4630,4630,4630,4630,0
|
|
20241007,152300,145952670,4630,4630,4630,4630,0
|
|
20241007,152200,145952670,4630,4630,4630,4630,0
|
|
20241007,152100,145952670,4630,4630,4630,4630,0
|
|
20241007,152000,145952670,4630,4630,4630,4630,0
|
|
20241007,151900,145952670,4630,4630,4630,4630,20
|
|
20241007,151800,145860070,4635,4635,4635,4635,0
|
|
20241007,151700,145860070,4635,4635,4635,4635,1
|
|
20241007,151600,145855435,4630,4630,4630,4630,0
|
|
20241007,151500,145855435,4630,4630,4630,4630,0
|
|
20241007,151400,145855435,4630,4635,4635,4630,14
|
|
20241007,151300,145790565,4630,4630,4630,4630,0
|
|
20241007,151200,145790565,4630,4630,4630,4630,0
|
|
20241007,151100,145790565,4630,4630,4630,4630,100
|
|
20241007,151000,145327565,4630,4630,4630,4630,0
|
|
20241007,150900,145327565,4630,4630,4630,4630,0
|
|
20241007,150800,145327565,4630,4630,4630,4630,0
|
|
20241007,150700,145327565,4630,4630,4630,4630,3
|
|
20241007,150600,145313675,4630,4630,4630,4630,550
|
|
20241007,150500,142767175,4630,4630,4630,4630,0
|
|
20241007,150400,142767175,4630,4630,4630,4630,0
|
|
20241007,150300,142767175,4630,4630,4630,4630,0
|
|
20241007,150200,142767175,4630,4630,4630,4630,25
|
|
20241007,150100,142651425,4630,4630,4630,4630,0
|
|
20241007,150000,142651425,4630,4630,4630,4630,15
|
|
20241007,145900,142581975,4630,4635,4635,4630,76
|
|
20241007,145800,142229995,4630,4630,4630,4630,0
|
|
20241007,145700,142229995,4630,4630,4630,4630,148
|
|
20241007,145600,141544755,4635,4630,4635,4630,59
|
|
20241007,145500,141271560,4635,4635,4635,4635,0
|
|
20241007,145400,141271560,4635,4635,4635,4635,0
|
|
20241007,145300,141271560,4635,4635,4635,4635,100
|
|
20241007,145200,140808060,4630,4630,4630,4630,59
|
|
20241007,145100,140534890,4630,4630,4630,4630,0
|
|
20241007,145000,140534890,4630,4630,4630,4630,51
|
|
20241007,144900,140298760,4630,4630,4630,4630,0
|
|
20241007,144800,140298760,4630,4630,4630,4630,52
|
|
20241007,144700,140058000,4630,4630,4630,4630,0
|
|
20241007,144600,140058000,4630,4630,4630,4630,2
|
|
20241007,144500,140048740,4630,4630,4630,4630,11
|
|
20241007,144400,139997810,4635,4635,4635,4635,0
|
|
20241007,144300,139997810,4635,4635,4635,4635,1
|
|
20241007,144200,139993175,4630,4630,4630,4630,44
|
|
20241007,144100,139789455,4630,4630,4630,4630,300
|
|
20241007,144000,138400455,4630,4630,4630,4630,0
|
|
20241007,143900,138400455,4630,4630,4630,4630,0
|
|
20241007,143800,138400455,4630,4635,4635,4630,64
|
|
20241007,143700,138104130,4635,4635,4635,4635,0
|
|
20241007,143600,138104130,4635,4635,4635,4635,3
|
|
20241007,143500,138090225,4635,4630,4635,4630,2250
|
|
20241007,143400,127672685,4635,4635,4635,4635,1
|
|
20241007,143300,127668050,4635,4635,4635,4635,488
|
|
20241007,143200,125406170,4635,4635,4635,4635,0
|
|
20241007,143100,125406170,4635,4635,4635,4635,59
|
|
20241007,143000,125132705,4640,4640,4640,4640,0
|
|
20241007,142900,125132705,4640,4640,4640,4640,0
|
|
20241007,142800,125132705,4640,4635,4640,4630,1885
|
|
20241007,142700,116395955,4635,4635,4635,4635,0
|
|
20241007,142600,116395955,4635,4635,4635,4635,139
|
|
20241007,142500,115751690,4635,4635,4635,4635,18
|
|
20241007,142400,115668260,4630,4630,4630,4630,55
|
|
20241007,142300,115413610,4635,4635,4635,4635,0
|
|
20241007,142200,115413610,4635,4635,4635,4635,0
|
|
20241007,142100,115413610,4635,4640,4640,4635,37
|
|
20241007,142000,115242105,4640,4640,4640,4640,0
|
|
20241007,141900,115242105,4640,4640,4640,4640,0
|
|
20241007,141800,115242105,4640,4640,4640,4640,0
|
|
20241007,141700,115242105,4640,4635,4640,4635,310
|
|
20241007,141600,113805250,4635,4635,4635,4635,252
|
|
20241007,141500,112637230,4635,4635,4635,4635,4
|
|
20241007,141400,112618690,4635,4635,4635,4635,548
|
|
20241007,141300,110078710,4640,4640,4640,4640,0
|
|
20241007,141200,110078710,4640,4640,4640,4640,1
|
|
20241007,141100,110074070,4635,4635,4635,4635,743
|
|
20241007,141000,106630265,4630,4635,4635,4630,213
|
|
20241007,140900,105643290,4635,4635,4635,4635,113
|
|
20241007,140800,105119535,4635,4635,4635,4635,0
|
|
20241007,140700,105119535,4635,4635,4635,4635,42
|
|
20241007,140600,104924865,4635,4635,4635,4635,0
|
|
20241007,140500,104924865,4635,4635,4635,4635,0
|
|
20241007,140400,104924865,4635,4635,4635,4635,400
|
|
20241007,140300,103070865,4635,4635,4635,4635,55
|
|
20241007,140200,102815940,4635,4635,4635,4635,0
|
|
20241007,140100,102815940,4635,4635,4635,4635,0
|
|
20241007,140000,102815940,4635,4635,4635,4635,54
|
|
20241007,135900,102565650,4640,4640,4640,4640,0
|
|
20241007,135800,102565650,4640,4640,4640,4640,0
|
|
20241007,135700,102565650,4640,4640,4640,4640,18
|
|
20241007,135600,102482130,4635,4640,4640,4635,73
|
|
20241007,135500,102143725,4635,4635,4635,4635,1
|
|
20241007,135400,102139090,4635,4635,4635,4635,0
|
|
20241007,135300,102139090,4635,4635,4635,4635,46
|
|
20241007,135200,101925880,4635,4635,4635,4635,0
|
|
20241007,135100,101925880,4635,4635,4635,4635,0
|
|
20241007,135000,101925880,4635,4635,4635,4635,0
|
|
20241007,134900,101925880,4635,4635,4635,4635,62
|
|
20241007,134800,101638510,4635,4635,4635,4635,0
|
|
20241007,134700,101638510,4635,4635,4635,4635,0
|
|
20241007,134600,101638510,4635,4635,4635,4635,47
|
|
20241007,134500,101420665,4635,4635,4635,4635,0
|
|
20241007,134400,101420665,4635,4635,4635,4635,0
|
|
20241007,134300,101420665,4635,4635,4635,4635,0
|
|
20241007,134200,101420665,4635,4635,4635,4635,61
|
|
20241007,134100,101137930,4635,4635,4635,4635,0
|
|
20241007,134000,101137930,4635,4635,4635,4635,0
|
|
20241007,133900,101137930,4635,4635,4635,4635,0
|
|
20241007,133800,101137930,4635,4635,4635,4635,1
|
|
20241007,133700,101133295,4640,4640,4640,4640,60
|
|
20241007,133600,100854895,4635,4635,4635,4635,1000
|
|
20241007,133500,96219895,4635,4635,4635,4635,57
|
|
20241007,133400,95955700,4635,4635,4635,4635,0
|
|
20241007,133300,95955700,4635,4635,4635,4635,0
|
|
20241007,133200,95955700,4635,4635,4635,4635,52
|
|
20241007,133100,95714680,4635,4635,4635,4635,1200
|
|
20241007,133000,90152680,4635,4635,4635,4635,383
|
|
20241007,132900,88377475,4630,4630,4630,4630,0
|
|
20241007,132800,88377475,4630,4630,4630,4630,58
|
|
20241007,132700,88108935,4635,4635,4635,4635,315
|
|
20241007,132600,86648910,4630,4630,4630,4630,400
|
|
20241007,132500,84796910,4630,4635,4635,4630,53
|
|
20241007,132400,84551510,4630,4630,4630,4630,0
|
|
20241007,132300,84551510,4630,4630,4630,4630,1
|
|
20241007,132200,84546880,4630,4630,4630,4630,0
|
|
20241007,132100,84546880,4630,4630,4630,4630,65
|
|
20241007,132000,84245930,4630,4630,4630,4630,10
|
|
20241007,131900,84199630,4635,4635,4635,4635,75
|
|
20241007,131800,83852005,4635,4630,4635,4630,119
|
|
20241007,131700,83300660,4635,4635,4635,4635,0
|
|
20241007,131600,83300660,4635,4635,4635,4635,5
|
|
20241007,131500,83277485,4635,4635,4635,4635,7
|
|
20241007,131400,83245040,4635,4630,4635,4630,75
|
|
20241007,131300,82897740,4630,4630,4630,4630,0
|
|
20241007,131200,82897740,4630,4630,4630,4630,0
|
|
20241007,131100,82897740,4630,4635,4635,4630,49
|
|
20241007,131000,82670845,4635,4635,4635,4635,0
|
|
20241007,130900,82670845,4635,4635,4635,4635,47
|
|
20241007,130800,82453000,4635,4635,4635,4635,0
|
|
20241007,130700,82453000,4635,4635,4635,4635,55
|
|
20241007,130600,82198075,4635,4635,4635,4635,0
|
|
20241007,130500,82198075,4635,4635,4635,4635,1381
|
|
20241007,130400,75797140,4635,4635,4635,4635,54
|
|
20241007,130300,75546850,4640,4640,4640,4640,0
|
|
20241007,130200,75546850,4640,4640,4640,4640,0
|
|
20241007,130100,75546850,4640,4640,4640,4640,15
|
|
20241007,130000,75477250,4635,4635,4635,4635,492
|
|
20241007,125900,73196830,4640,4640,4640,4640,3
|
|
20241007,125800,73182910,4635,4635,4635,4635,0
|
|
20241007,125700,73182910,4635,4635,4635,4635,45
|
|
20241007,125600,72974335,4640,4640,4640,4640,0
|
|
20241007,125500,72974335,4640,4640,4640,4640,0
|
|
20241007,125400,72974335,4640,4640,4640,4640,20
|
|
20241007,125300,72881535,4635,4635,4635,4635,63
|
|
20241007,125200,72589530,4635,4635,4635,4635,0
|
|
20241007,125100,72589530,4635,4635,4635,4635,0
|
|
20241007,125000,72589530,4635,4640,4640,4635,48
|
|
20241007,124900,72367040,4640,4640,4640,4640,0
|
|
20241007,124800,72367040,4640,4640,4640,4640,0
|
|
20241007,124700,72367040,4640,4640,4640,4640,0
|
|
20241007,124600,72367040,4640,4640,4640,4640,53
|
|
20241007,124500,72121120,4640,4640,4640,4640,0
|
|
20241007,124400,72121120,4640,4640,4640,4640,0
|
|
20241007,124300,72121120,4640,4640,4640,4640,51
|
|
20241007,124200,71884480,4640,4640,4640,4640,0
|
|
20241007,124100,71884480,4640,4640,4640,4640,0
|
|
20241007,124000,71884480,4640,4640,4640,4640,0
|
|
20241007,123900,71884480,4640,4640,4640,4640,160
|
|
20241007,123800,71142080,4640,4640,4640,4640,0
|
|
20241007,123700,71142080,4640,4640,4640,4640,0
|
|
20241007,123600,71142080,4640,4640,4640,4640,49
|
|
20241007,123500,70914720,4640,4640,4640,4640,0
|
|
20241007,123400,70914720,4640,4640,4640,4640,0
|
|
20241007,123300,70914720,4640,4640,4640,4640,0
|
|
20241007,123200,70914720,4640,4640,4640,4640,57
|
|
20241007,123100,70650240,4640,4640,4640,4640,0
|
|
20241007,123000,70650240,4640,4640,4640,4640,0
|
|
20241007,122900,70650240,4640,4640,4640,4640,52
|
|
20241007,122800,70408960,4640,4640,4640,4640,0
|
|
20241007,122700,70408960,4640,4640,4640,4640,53
|
|
20241007,122600,70163040,4635,4635,4635,4635,0
|
|
20241007,122500,70163040,4635,4635,4635,4635,57
|
|
20241007,122400,69898845,4640,4640,4640,4640,0
|
|
20241007,122300,69898845,4640,4640,4640,4640,0
|
|
20241007,122200,69898845,4640,4640,4640,4640,0
|
|
20241007,122100,69898845,4640,4640,4640,4640,0
|
|
20241007,122000,69898845,4640,4640,4640,4640,0
|
|
20241007,121900,69898845,4640,4640,4640,4640,2
|
|
20241007,121800,69889565,4640,4640,4640,4640,61
|
|
20241007,121700,69606525,4645,4645,4645,4645,0
|
|
20241007,121600,69606525,4645,4645,4645,4645,10
|
|
20241007,121500,69560075,4645,4640,4645,4640,47
|
|
20241007,121400,69341990,4640,4640,4640,4640,0
|
|
20241007,121300,69341990,4640,4640,4640,4640,10
|
|
20241007,121200,69295590,4640,4640,4640,4640,0
|
|
20241007,121100,69295590,4640,4640,4640,4640,58
|
|
20241007,121000,69026470,4645,4645,4645,4645,0
|
|
20241007,120900,69026470,4645,4645,4645,4645,0
|
|
20241007,120800,69026470,4645,4645,4645,4645,11
|
|
20241007,120700,68975375,4640,4640,4640,4640,51
|
|
20241007,120600,68738735,4640,4640,4640,4640,0
|
|
20241007,120500,68738735,4640,4640,4640,4640,0
|
|
20241007,120400,68738735,4640,4640,4640,4640,58
|
|
20241007,120300,68469615,4645,4645,4645,4645,0
|
|
20241007,120200,68469615,4645,4645,4645,4645,0
|
|
20241007,120100,68469615,4645,4645,4645,4645,10
|
|
20241007,120000,68423165,4640,4645,4645,4640,56
|
|
20241007,115900,68163300,4645,4645,4645,4645,5
|
|
20241007,115800,68140075,4640,4640,4640,4640,20
|
|
20241007,115700,68047275,4640,4640,4640,4640,60
|
|
20241007,115600,67768875,4645,4645,4645,4645,0
|
|
20241007,115500,67768875,4645,4645,4645,4645,0
|
|
20241007,115400,67768875,4645,4645,4645,4645,0
|
|
20241007,115300,67768875,4645,4645,4645,4645,21
|
|
20241007,115200,67671330,4645,4645,4645,4645,0
|
|
20241007,115100,67671330,4645,4645,4645,4645,2
|
|
20241007,115000,67662040,4640,4640,4640,4640,57
|
|
20241007,114900,67397560,4645,4645,4645,4645,0
|
|
20241007,114800,67397560,4645,4645,4645,4645,22
|
|
20241007,114700,67295370,4640,4640,4640,4640,0
|
|
20241007,114600,67295370,4640,4640,4640,4640,52
|
|
20241007,114500,67054090,4640,4640,4640,4640,0
|
|
20241007,114400,67054090,4640,4640,4640,4640,86
|
|
20241007,114300,66655050,4640,4640,4640,4640,58
|
|
20241007,114200,66385930,4640,4640,4640,4640,63
|
|
20241007,114100,66093610,4645,4645,4645,4645,0
|
|
20241007,114000,66093610,4645,4645,4645,4645,0
|
|
20241007,113900,66093610,4645,4645,4645,4645,27
|
|
20241007,113800,65968195,4650,4650,4650,4650,0
|
|
20241007,113700,65968195,4650,4650,4650,4650,6
|
|
20241007,113600,65940295,4650,4650,4650,4645,82
|
|
20241007,113500,65559305,4650,4650,4650,4650,21
|
|
20241007,113400,65461655,4650,4650,4650,4650,40
|
|
20241007,113300,65275655,4650,4650,4650,4650,12
|
|
20241007,113200,65219855,4645,4645,4645,4645,47
|
|
20241007,113100,65001540,4645,4645,4645,4645,0
|
|
20241007,113000,65001540,4645,4645,4645,4645,0
|
|
20241007,112900,65001540,4645,4645,4645,4645,0
|
|
20241007,112800,65001540,4645,4645,4645,4645,0
|
|
20241007,112700,65001540,4645,4645,4645,4645,0
|
|
20241007,112600,65001540,4645,4645,4645,4645,51
|
|
20241007,112500,64764645,4650,4650,4650,4650,0
|
|
20241007,112400,64764645,4650,4650,4650,4650,2
|
|
20241007,112300,64755345,4645,4645,4645,4645,0
|
|
20241007,112200,64755345,4645,4645,4645,4645,61
|
|
20241007,112100,64472000,4645,4645,4645,4645,34
|
|
20241007,112000,64314070,4640,4640,4640,4640,0
|
|
20241007,111900,64314070,4640,4640,4640,4640,0
|
|
20241007,111800,64314070,4640,4640,4640,4640,81
|
|
20241007,111700,63938230,4635,4635,4635,4635,5
|
|
20241007,111600,63915055,4640,4640,4640,4640,0
|
|
20241007,111500,63915055,4640,4640,4640,4640,22
|
|
20241007,111400,63812975,4640,4640,4640,4640,0
|
|
20241007,111300,63812975,4640,4640,4640,4640,0
|
|
20241007,111200,63812975,4640,4640,4640,4640,0
|
|
20241007,111100,63812975,4640,4645,4645,4640,64
|
|
20241007,111000,63515965,4645,4645,4645,4645,0
|
|
20241007,110900,63515965,4645,4645,4645,4645,0
|
|
20241007,110800,63515965,4645,4640,4645,4640,57
|
|
20241007,110700,63251480,4640,4640,4640,4640,0
|
|
20241007,110600,63251480,4640,4640,4640,4640,0
|
|
20241007,110500,63251480,4640,4640,4640,4640,4
|
|
20241007,110400,63232920,4640,4640,4640,4640,50
|
|
20241007,110300,63000920,4645,4645,4645,4645,10
|
|
20241007,110200,62954470,4640,4640,4640,4640,40
|
|
20241007,110100,62768870,4635,4635,4635,4635,55
|
|
20241007,110000,62513945,4640,4640,4640,4640,0
|
|
20241007,105900,62513945,4640,4640,4640,4640,14
|
|
20241007,105800,62448985,4635,4635,4635,4635,0
|
|
20241007,105700,62448985,4635,4635,4635,4635,0
|
|
20241007,105600,62448985,4635,4635,4635,4635,0
|
|
20241007,105500,62448985,4635,4635,4635,4635,1
|
|
20241007,105400,62444350,4640,4640,4640,4640,0
|
|
20241007,105300,62444350,4640,4640,4640,4640,1
|
|
20241007,105200,62439710,4640,4640,4640,4640,100
|
|
20241007,105100,61975710,4630,4635,4635,4630,1420
|
|
20241007,105000,55400945,4635,4640,4640,4635,59
|
|
20241007,104900,55127455,4635,4635,4635,4635,0
|
|
20241007,104800,55127455,4635,4635,4635,4635,0
|
|
20241007,104700,55127455,4635,4635,4635,4635,62
|
|
20241007,104600,54840085,4640,4635,4640,4635,21
|
|
20241007,104500,54742725,4635,4635,4635,4635,0
|
|
20241007,104400,54742725,4635,4635,4635,4635,21
|
|
20241007,104300,54645390,4635,4635,4635,4635,28
|
|
20241007,104200,54515610,4640,4640,4640,4640,0
|
|
20241007,104100,54515610,4640,4640,4640,4640,0
|
|
20241007,104000,54515610,4640,4635,4640,4630,715
|
|
20241007,103900,51200600,4640,4640,4640,4640,350
|
|
20241007,103800,49576600,4640,4640,4640,4640,19
|
|
20241007,103700,49488440,4640,4640,4640,4640,0
|
|
20241007,103600,49488440,4640,4640,4640,4635,72
|
|
20241007,103500,49154580,4640,4640,4640,4640,0
|
|
20241007,103400,49154580,4640,4640,4640,4640,2
|
|
20241007,103300,49145300,4635,4635,4635,4635,61
|
|
20241007,103200,48862565,4640,4640,4640,4640,1
|
|
20241007,103100,48857925,4635,4635,4635,4635,50
|
|
20241007,103000,48626175,4635,4630,4635,4630,1502
|
|
20241007,102900,41671905,4635,4635,4635,4635,0
|
|
20241007,102800,41671905,4635,4635,4635,4635,1
|
|
20241007,102700,41667270,4635,4635,4635,4635,13
|
|
20241007,102600,41607015,4635,4635,4635,4635,42
|
|
20241007,102500,41412345,4640,4635,4640,4635,36
|
|
20241007,102400,41245480,4635,4635,4635,4635,101
|
|
20241007,102300,40777345,4635,4635,4635,4635,15
|
|
20241007,102200,40707820,4635,4635,4635,4635,0
|
|
20241007,102100,40707820,4635,4635,4635,4635,5
|
|
20241007,102000,40684645,4635,4635,4635,4635,63
|
|
20241007,101900,40392640,4640,4640,4640,4640,1
|
|
20241007,101800,40388000,4635,4635,4635,4635,630
|
|
20241007,101700,37467950,4640,4640,4640,4640,0
|
|
20241007,101600,37467950,4640,4640,4640,4640,0
|
|
20241007,101500,37467950,4640,4635,4640,4635,47
|
|
20241007,101400,37250100,4635,4635,4635,4635,0
|
|
20241007,101300,37250100,4635,4635,4635,4635,0
|
|
20241007,101200,37250100,4635,4630,4635,4630,98
|
|
20241007,101100,36796150,4635,4635,4635,4635,11
|
|
20241007,101000,36745165,4635,4635,4635,4635,15
|
|
20241007,100900,36675640,4635,4635,4635,4635,400
|
|
20241007,100800,34821640,4635,4630,4635,4630,66
|
|
20241007,100700,34516000,4635,4635,4635,4635,12
|
|
20241007,100600,34460380,4635,4635,4635,4635,2
|
|
20241007,100500,34451110,4635,4635,4635,4635,2
|
|
20241007,100400,34441840,4630,4630,4630,4630,7
|
|
20241007,100300,34409430,4630,4630,4630,4630,1102
|
|
20241007,100200,29307170,4630,4630,4630,4630,5
|
|
20241007,100100,29284020,4625,4625,4625,4625,44
|
|
20241007,100000,29080520,4630,4630,4630,4630,0
|
|
20241007,095900,29080520,4630,4630,4630,4630,1
|
|
20241007,095800,29075890,4630,4625,4630,4625,64
|
|
20241007,095700,28779885,4630,4630,4630,4630,1144
|
|
20241007,095600,23483165,4630,4635,4635,4630,304
|
|
20241007,095500,22074215,4640,4640,4640,4640,511
|
|
20241007,095400,19703175,4645,4645,4645,4645,584
|
|
20241007,095300,16990495,4650,4650,4650,4650,40
|
|
20241007,095200,16804495,4645,4645,4645,4645,0
|
|
20241007,095100,16804495,4645,4645,4645,4645,56
|
|
20241007,095000,16544375,4650,4650,4650,4650,132
|
|
20241007,094900,15930575,4660,4660,4660,4660,0
|
|
20241007,094800,15930575,4660,4660,4660,4660,0
|
|
20241007,094700,15930575,4660,4650,4660,4650,2982
|
|
20241007,094600,2064255,4650,4650,4650,4650,27
|
|
20241007,094500,1938705,4650,4650,4650,4650,9
|
|
20241007,094400,1896855,4645,4650,4650,4645,225
|
|
20241007,094300,850655,4640,4640,4640,4640,0
|
|
20241007,094200,850655,4640,4640,4640,4640,0
|
|
20241007,094100,850655,4640,4640,4640,4640,0
|
|
20241007,094000,850655,4640,4640,4640,4640,0
|
|
20241007,093900,850655,4640,4640,4640,4640,0
|
|
20241007,093800,850655,4640,4640,4640,4640,0
|
|
20241007,093700,850655,4640,4640,4640,4640,0
|
|
20241007,093600,850655,4640,4640,4640,4640,0
|
|
20241007,093500,850655,4640,4640,4640,4640,0
|
|
20241007,093400,850655,4640,4640,4640,4640,0
|
|
20241007,093300,850655,4640,4640,4640,4640,0
|
|
20241007,093200,850655,4640,4640,4640,4640,0
|
|
20241007,093100,850655,4640,4640,4640,4640,0
|
|
20241007,093000,850655,4640,4640,4640,4640,0
|
|
20241007,092900,850655,4640,4640,4640,4640,0
|
|
20241007,092800,850655,4640,4640,4640,4640,5
|
|
20241007,092700,827455,4650,4650,4650,4650,0
|
|
20241007,092600,827455,4650,4650,4650,4650,0
|
|
20241007,092500,827455,4650,4650,4650,4650,6
|
|
20241007,092400,799555,4650,4650,4650,4650,1
|
|
20241007,092300,794905,4650,4650,4650,4650,2
|
|
20241007,092200,785605,4650,4650,4650,4650,0
|
|
20241007,092100,785605,4650,4650,4650,4650,0
|
|
20241007,092000,785605,4650,4650,4650,4650,0
|
|
20241007,091900,785605,4650,4650,4650,4650,0
|
|
20241007,091800,785605,4650,4650,4650,4650,0
|
|
20241007,091700,785605,4650,4650,4650,4650,0
|
|
20241007,091600,785605,4650,4650,4650,4650,2
|
|
20241007,091500,776305,4650,4650,4650,4650,100
|
|
20241007,091400,311305,4640,4640,4640,4640,0
|
|
20241007,091300,311305,4640,4640,4640,4640,0
|
|
20241007,091200,311305,4640,4640,4640,4640,0
|
|
20241007,091100,311305,4640,4640,4640,4640,0
|
|
20241007,091000,311305,4640,4640,4640,4640,0
|
|
20241007,090900,311305,4640,4640,4640,4640,0
|
|
20241007,090800,311305,4640,4640,4640,4640,0
|
|
20241007,090700,311305,4640,4640,4640,4640,0
|
|
20241007,090600,311305,4640,4640,4640,4640,0
|
|
20241007,090500,311305,4640,4640,4640,4640,50
|
|
20241007,090400,79305,4665,4665,4665,4665,0
|
|
20241007,090300,79305,4665,4665,4665,4665,0
|
|
20241007,090200,79305,4665,4665,4665,4665,0
|
|
20241007,090100,79305,4665,4665,4665,4665,0
|
|
20241007,090000,79305,4665,4665,4665,4665,17
|