659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,195600,129124865,4610,4610,4610,4610,143
|
|
20241008,195500,129124865,4610,4610,4610,4610,0
|
|
20241008,195400,129124865,4610,4610,4610,4610,0
|
|
20241008,195300,129124865,4610,4610,4610,4610,0
|
|
20241008,195200,129124865,4610,4610,4610,4610,0
|
|
20241008,195100,129124865,4610,4610,4610,4610,0
|
|
20241008,195000,129124865,4610,4610,4610,4610,0
|
|
20241008,194900,129124865,4610,4610,4610,4610,0
|
|
20241008,194800,129124865,4610,4610,4610,4610,0
|
|
20241008,194700,129124865,4610,4610,4610,4610,0
|
|
20241008,194600,129124865,4610,4610,4610,4610,0
|
|
20241008,194500,129124865,4610,4610,4610,4610,0
|
|
20241008,194400,129124865,4610,4610,4610,4610,0
|
|
20241008,194300,129124865,4610,4610,4610,4610,0
|
|
20241008,194200,129124865,4610,4610,4610,4610,0
|
|
20241008,194100,129124865,4610,4610,4610,4610,0
|
|
20241008,194000,129124865,4610,4610,4610,4610,0
|
|
20241008,193900,129124865,4610,4610,4610,4610,0
|
|
20241008,193800,129124865,4610,4610,4610,4610,0
|
|
20241008,193700,129124865,4610,4610,4610,4610,0
|
|
20241008,193600,129124865,4610,4610,4610,4610,0
|
|
20241008,193500,129124865,4610,4610,4610,4610,0
|
|
20241008,193400,129124865,4610,4610,4610,4610,0
|
|
20241008,193300,129124865,4610,4610,4610,4610,0
|
|
20241008,193200,129124865,4610,4610,4610,4610,0
|
|
20241008,193100,129124865,4610,4610,4610,4610,0
|
|
20241008,193000,129124865,4610,4610,4610,4610,0
|
|
20241008,192900,129124865,4610,4610,4610,4610,0
|
|
20241008,192800,129124865,4610,4610,4610,4610,0
|
|
20241008,192700,129124865,4610,4610,4610,4610,0
|
|
20241008,192600,129124865,4610,4610,4610,4610,143
|
|
20241008,192500,129124865,4610,4610,4610,4610,0
|
|
20241008,192400,129124865,4610,4610,4610,4610,0
|
|
20241008,192300,129124865,4610,4610,4610,4610,0
|
|
20241008,192200,129124865,4610,4610,4610,4610,0
|
|
20241008,192100,129124865,4610,4610,4610,4610,0
|
|
20241008,192000,129124865,4610,4610,4610,4610,0
|
|
20241008,191900,129124865,4610,4610,4610,4610,0
|
|
20241008,191800,129124865,4610,4610,4610,4610,0
|
|
20241008,191700,129124865,4610,4610,4610,4610,0
|
|
20241008,191600,129124865,4610,4610,4610,4610,0
|
|
20241008,191500,129124865,4610,4610,4610,4610,0
|
|
20241008,191400,129124865,4610,4610,4610,4610,0
|
|
20241008,191300,129124865,4610,4610,4610,4610,0
|
|
20241008,191200,129124865,4610,4610,4610,4610,0
|
|
20241008,191100,129124865,4610,4610,4610,4610,0
|
|
20241008,191000,129124865,4610,4610,4610,4610,0
|
|
20241008,190900,129124865,4610,4610,4610,4610,0
|
|
20241008,190800,129124865,4610,4610,4610,4610,0
|
|
20241008,190700,129124865,4610,4610,4610,4610,0
|
|
20241008,190600,129124865,4610,4610,4610,4610,0
|
|
20241008,190500,129124865,4610,4610,4610,4610,0
|
|
20241008,190400,129124865,4610,4610,4610,4610,0
|
|
20241008,190300,129124865,4610,4610,4610,4610,0
|
|
20241008,190200,129124865,4610,4610,4610,4610,0
|
|
20241008,190100,129124865,4610,4610,4610,4610,0
|
|
20241008,190000,129124865,4610,4610,4610,4610,0
|
|
20241008,185900,129124865,4610,4610,4610,4610,0
|
|
20241008,185800,129124865,4610,4610,4610,4610,0
|
|
20241008,185700,129124865,4610,4610,4610,4610,0
|
|
20241008,185600,129124865,4610,4610,4610,4610,143
|
|
20241008,185500,129124865,4610,4610,4610,4610,0
|
|
20241008,185400,129124865,4610,4610,4610,4610,0
|
|
20241008,185300,129124865,4610,4610,4610,4610,0
|
|
20241008,185200,129124865,4610,4610,4610,4610,0
|
|
20241008,185100,129124865,4610,4610,4610,4610,0
|
|
20241008,185000,129124865,4610,4610,4610,4610,0
|
|
20241008,184900,129124865,4610,4610,4610,4610,0
|
|
20241008,184800,129124865,4610,4610,4610,4610,0
|
|
20241008,184700,129124865,4610,4610,4610,4610,0
|
|
20241008,184600,129124865,4610,4610,4610,4610,0
|
|
20241008,184500,129124865,4610,4610,4610,4610,0
|
|
20241008,184400,129124865,4610,4610,4610,4610,0
|
|
20241008,184300,129124865,4610,4610,4610,4610,0
|
|
20241008,184200,129124865,4610,4610,4610,4610,0
|
|
20241008,184100,129124865,4610,4610,4610,4610,0
|
|
20241008,184000,129124865,4610,4610,4610,4610,0
|
|
20241008,183900,129124865,4610,4610,4610,4610,0
|
|
20241008,183800,129124865,4610,4610,4610,4610,0
|
|
20241008,183700,129124865,4610,4610,4610,4610,0
|
|
20241008,183600,129124865,4610,4610,4610,4610,0
|
|
20241008,183500,129124865,4610,4610,4610,4610,0
|
|
20241008,183400,129124865,4610,4610,4610,4610,0
|
|
20241008,183300,129124865,4610,4610,4610,4610,0
|
|
20241008,183200,129124865,4610,4610,4610,4610,0
|
|
20241008,183100,129124865,4610,4610,4610,4610,0
|
|
20241008,183000,129124865,4610,4610,4610,4610,0
|
|
20241008,182900,129124865,4610,4610,4610,4610,0
|
|
20241008,182800,129124865,4610,4610,4610,4610,0
|
|
20241008,182700,129124865,4610,4610,4610,4610,0
|
|
20241008,182600,129124865,4610,4610,4610,4610,143
|
|
20241008,182500,129124865,4610,4610,4610,4610,0
|
|
20241008,182400,129124865,4610,4610,4610,4610,0
|
|
20241008,182300,129124865,4610,4610,4610,4610,0
|
|
20241008,182200,129124865,4610,4610,4610,4610,0
|
|
20241008,182100,129124865,4610,4610,4610,4610,0
|
|
20241008,182000,129124865,4610,4610,4610,4610,0
|
|
20241008,181900,129124865,4610,4610,4610,4610,0
|
|
20241008,181800,129124865,4610,4610,4610,4610,0
|
|
20241008,181700,129124865,4610,4610,4610,4610,0
|
|
20241008,181600,129124865,4610,4610,4610,4610,0
|
|
20241008,181500,129124865,4610,4610,4610,4610,0
|
|
20241008,181400,129124865,4610,4610,4610,4610,0
|
|
20241008,181300,129124865,4610,4610,4610,4610,0
|
|
20241008,181200,129124865,4610,4610,4610,4610,0
|
|
20241008,181100,129124865,4610,4610,4610,4610,0
|
|
20241008,181000,129124865,4610,4610,4610,4610,0
|
|
20241008,180900,129124865,4610,4610,4610,4610,0
|
|
20241008,180800,129124865,4610,4610,4610,4610,0
|
|
20241008,180700,129124865,4610,4610,4610,4610,0
|
|
20241008,180600,129124865,4610,4610,4610,4610,0
|
|
20241008,180500,129124865,4610,4610,4610,4610,0
|
|
20241008,180400,129124865,4610,4610,4610,4610,0
|
|
20241008,180300,129124865,4610,4610,4610,4610,0
|
|
20241008,180200,129124865,4610,4610,4610,4610,0
|
|
20241008,180100,129124865,4610,4610,4610,4610,0
|
|
20241008,180000,129124865,4610,4610,4610,4610,0
|
|
20241008,175900,129124865,4610,4610,4610,4610,0
|
|
20241008,175800,129124865,4610,4610,4610,4610,0
|
|
20241008,175700,129124865,4610,4610,4610,4610,0
|
|
20241008,175600,129124865,4610,4610,4610,4610,143
|
|
20241008,175500,129124865,4610,4610,4610,4610,0
|
|
20241008,175400,129124865,4610,4610,4610,4610,0
|
|
20241008,175300,129124865,4610,4610,4610,4610,0
|
|
20241008,175200,129124865,4610,4610,4610,4610,0
|
|
20241008,175100,129124865,4610,4610,4610,4610,0
|
|
20241008,175000,129124865,4610,4610,4610,4610,0
|
|
20241008,174900,129124865,4610,4610,4610,4610,0
|
|
20241008,174800,129124865,4610,4610,4610,4610,0
|
|
20241008,174700,129124865,4610,4610,4610,4610,0
|
|
20241008,174600,129124865,4610,4610,4610,4610,0
|
|
20241008,174500,129124865,4610,4610,4610,4610,0
|
|
20241008,174400,129124865,4610,4610,4610,4610,0
|
|
20241008,174300,129124865,4610,4610,4610,4610,0
|
|
20241008,174200,129124865,4610,4610,4610,4610,0
|
|
20241008,174100,129124865,4610,4610,4610,4610,0
|
|
20241008,174000,129124865,4610,4610,4610,4610,0
|
|
20241008,173900,129124865,4610,4610,4610,4610,0
|
|
20241008,173800,129124865,4610,4610,4610,4610,0
|
|
20241008,173700,129124865,4610,4610,4610,4610,0
|
|
20241008,173600,129124865,4610,4610,4610,4610,0
|
|
20241008,173500,129124865,4610,4610,4610,4610,0
|
|
20241008,173400,129124865,4610,4610,4610,4610,0
|
|
20241008,173300,129124865,4610,4610,4610,4610,0
|
|
20241008,173200,129124865,4610,4610,4610,4610,0
|
|
20241008,173100,129124865,4610,4610,4610,4610,0
|
|
20241008,173000,129124865,4610,4610,4610,4610,0
|
|
20241008,172900,129124865,4610,4610,4610,4610,0
|
|
20241008,172800,129124865,4610,4610,4610,4610,0
|
|
20241008,172700,129124865,4610,4610,4610,4610,0
|
|
20241008,172600,129124865,4610,4610,4610,4610,143
|
|
20241008,172500,129124865,4610,4610,4610,4610,0
|
|
20241008,172400,129124865,4610,4610,4610,4610,0
|
|
20241008,172300,129124865,4610,4610,4610,4610,0
|
|
20241008,172200,129124865,4610,4610,4610,4610,0
|
|
20241008,172100,129124865,4610,4610,4610,4610,0
|
|
20241008,172000,129124865,4610,4610,4610,4610,0
|
|
20241008,171900,129124865,4610,4610,4610,4610,0
|
|
20241008,171800,129124865,4610,4610,4610,4610,0
|
|
20241008,171700,129124865,4610,4610,4610,4610,0
|
|
20241008,171600,129124865,4610,4610,4610,4610,0
|
|
20241008,171500,129124865,4610,4610,4610,4610,0
|
|
20241008,171400,129124865,4610,4610,4610,4610,0
|
|
20241008,171300,129124865,4610,4610,4610,4610,0
|
|
20241008,171200,129124865,4610,4610,4610,4610,0
|
|
20241008,171100,129124865,4610,4610,4610,4610,0
|
|
20241008,171000,129124865,4610,4610,4610,4610,0
|
|
20241008,170900,129124865,4610,4610,4610,4610,0
|
|
20241008,170800,129124865,4610,4610,4610,4610,0
|
|
20241008,170700,129124865,4610,4610,4610,4610,0
|
|
20241008,170600,129124865,4610,4610,4610,4610,0
|
|
20241008,170500,129124865,4610,4610,4610,4610,0
|
|
20241008,170400,129124865,4610,4610,4610,4610,0
|
|
20241008,170300,129124865,4610,4610,4610,4610,0
|
|
20241008,170200,129124865,4610,4610,4610,4610,0
|
|
20241008,170100,129124865,4610,4610,4610,4610,0
|
|
20241008,170000,129124865,4610,4610,4610,4610,0
|
|
20241008,165900,129124865,4610,4610,4610,4610,0
|
|
20241008,165800,129124865,4610,4610,4610,4610,0
|
|
20241008,165700,129124865,4610,4610,4610,4610,0
|
|
20241008,165600,129124865,4610,4610,4610,4610,143
|
|
20241008,165500,129124865,4610,4610,4610,4610,0
|
|
20241008,165400,129124865,4610,4610,4610,4610,0
|
|
20241008,165300,129124865,4610,4610,4610,4610,0
|
|
20241008,165200,129124865,4610,4610,4610,4610,0
|
|
20241008,165100,129124865,4610,4610,4610,4610,0
|
|
20241008,165000,129124865,4610,4610,4610,4610,0
|
|
20241008,164900,129124865,4610,4610,4610,4610,0
|
|
20241008,164800,129124865,4610,4610,4610,4610,0
|
|
20241008,164700,129124865,4610,4610,4610,4610,0
|
|
20241008,164600,129124865,4610,4610,4610,4610,0
|
|
20241008,164500,129124865,4610,4610,4610,4610,0
|
|
20241008,164400,129124865,4610,4610,4610,4610,0
|
|
20241008,164300,129124865,4610,4610,4610,4610,0
|
|
20241008,164200,129124865,4610,4610,4610,4610,0
|
|
20241008,164100,129124865,4610,4610,4610,4610,0
|
|
20241008,164000,129124865,4610,4610,4610,4610,0
|
|
20241008,163900,129124865,4610,4610,4610,4610,0
|
|
20241008,163800,129124865,4610,4610,4610,4610,0
|
|
20241008,163700,129124865,4610,4610,4610,4610,0
|
|
20241008,163600,129124865,4610,4610,4610,4610,0
|
|
20241008,163500,129124865,4610,4610,4610,4610,0
|
|
20241008,163400,129124865,4610,4610,4610,4610,0
|
|
20241008,163300,129124865,4610,4610,4610,4610,0
|
|
20241008,163200,129124865,4610,4610,4610,4610,0
|
|
20241008,163100,129124865,4610,4610,4610,4610,0
|
|
20241008,163000,129124865,4610,4610,4610,4610,0
|
|
20241008,162900,129124865,4610,4610,4610,4610,0
|
|
20241008,162800,129124865,4610,4610,4610,4610,0
|
|
20241008,162700,129124865,4610,4610,4610,4610,0
|
|
20241008,162600,129124865,4610,4610,4610,4610,143
|
|
20241008,162500,129124865,4610,4610,4610,4610,0
|
|
20241008,162400,129124865,4610,4610,4610,4610,0
|
|
20241008,162300,129124865,4610,4610,4610,4610,0
|
|
20241008,162200,129124865,4610,4610,4610,4610,0
|
|
20241008,162100,129124865,4610,4610,4610,4610,0
|
|
20241008,162000,129124865,4610,4610,4610,4610,0
|
|
20241008,161900,129124865,4610,4610,4610,4610,0
|
|
20241008,161800,129124865,4610,4610,4610,4610,0
|
|
20241008,161700,129124865,4610,4610,4610,4610,0
|
|
20241008,161600,129124865,4610,4610,4610,4610,0
|
|
20241008,161500,129124865,4610,4610,4610,4610,0
|
|
20241008,161400,129124865,4610,4610,4610,4610,0
|
|
20241008,161300,129124865,4610,4610,4610,4610,0
|
|
20241008,161200,129124865,4610,4610,4610,4610,0
|
|
20241008,161100,129124865,4610,4610,4610,4610,0
|
|
20241008,161000,129124865,4610,4610,4610,4610,0
|
|
20241008,160900,129124865,4610,4610,4610,4610,0
|
|
20241008,160800,129124865,4610,4610,4610,4610,0
|
|
20241008,160700,129124865,4610,4610,4610,4610,0
|
|
20241008,160600,129124865,4610,4610,4610,4610,0
|
|
20241008,160500,129124865,4610,4610,4610,4610,0
|
|
20241008,160400,129124865,4610,4610,4610,4610,0
|
|
20241008,160300,129124865,4610,4610,4610,4610,0
|
|
20241008,160200,129124865,4610,4610,4610,4610,0
|
|
20241008,160100,129124865,4610,4610,4610,4610,0
|
|
20241008,160000,129124865,4610,4610,4610,4610,0
|
|
20241008,155900,129124865,4610,4610,4610,4610,0
|
|
20241008,155800,129124865,4610,4610,4610,4610,0
|
|
20241008,155700,129124865,4610,4610,4610,4610,0
|
|
20241008,155600,129124865,4610,4610,4610,4610,143
|
|
20241008,155500,129124865,4610,4610,4610,4610,0
|
|
20241008,155400,129124865,4610,4610,4610,4610,0
|
|
20241008,155300,129124865,4610,4610,4610,4610,0
|
|
20241008,155200,129124865,4610,4610,4610,4610,0
|
|
20241008,155100,129124865,4610,4610,4610,4610,0
|
|
20241008,155000,129124865,4610,4610,4610,4610,0
|
|
20241008,154900,129124865,4610,4610,4610,4610,0
|
|
20241008,154800,129124865,4610,4610,4610,4610,0
|
|
20241008,154700,129124865,4610,4610,4610,4610,0
|
|
20241008,154600,129124865,4610,4610,4610,4610,0
|
|
20241008,154500,129124865,4610,4610,4610,4610,0
|
|
20241008,154400,129124865,4610,4610,4610,4610,0
|
|
20241008,154300,129124865,4610,4610,4610,4610,0
|
|
20241008,154200,129124865,4610,4610,4610,4610,0
|
|
20241008,154100,129124865,4610,4610,4610,4610,0
|
|
20241008,154000,129124865,4610,4610,4610,4610,0
|
|
20241008,153900,129124865,4610,4610,4610,4610,0
|
|
20241008,153800,129124865,4610,4610,4610,4610,0
|
|
20241008,153700,129124865,4610,4610,4610,4610,0
|
|
20241008,153600,129124865,4610,4610,4610,4610,0
|
|
20241008,153500,129124865,4610,4610,4610,4610,0
|
|
20241008,153400,129124865,4610,4610,4610,4610,0
|
|
20241008,153300,129124865,4610,4610,4610,4610,0
|
|
20241008,153200,129124865,4610,4610,4610,4610,0
|
|
20241008,153100,129124865,4610,4610,4610,4610,0
|
|
20241008,153000,129124865,4610,4610,4610,4610,143
|
|
20241008,152900,128465635,4605,4605,4605,4605,0
|
|
20241008,152800,128465635,4605,4605,4605,4605,0
|
|
20241008,152700,128465635,4605,4605,4605,4605,0
|
|
20241008,152600,128465635,4605,4605,4605,4605,0
|
|
20241008,152500,128465635,4605,4605,4605,4605,0
|
|
20241008,152400,128465635,4605,4605,4605,4605,0
|
|
20241008,152300,128465635,4605,4605,4605,4605,0
|
|
20241008,152200,128465635,4605,4605,4605,4605,0
|
|
20241008,152100,128465635,4605,4605,4605,4605,0
|
|
20241008,152000,128465635,4605,4605,4605,4605,0
|
|
20241008,151900,128465635,4605,4605,4605,4605,2
|
|
20241008,151800,128456425,4610,4615,4615,4610,55
|
|
20241008,151700,128202625,4610,4610,4610,4610,11
|
|
20241008,151600,128151915,4610,4615,4615,4610,53
|
|
20241008,151500,127907380,4610,4610,4610,4610,0
|
|
20241008,151400,127907380,4610,4610,4610,4610,0
|
|
20241008,151300,127907380,4610,4610,4610,4610,0
|
|
20241008,151200,127907380,4610,4610,4610,4610,0
|
|
20241008,151100,127907380,4610,4610,4610,4610,0
|
|
20241008,151000,127907380,4610,4610,4610,4610,0
|
|
20241008,150900,127907380,4610,4610,4610,4610,0
|
|
20241008,150800,127907380,4610,4610,4610,4610,58
|
|
20241008,150700,127640000,4610,4610,4610,4610,8
|
|
20241008,150600,127603120,4610,4620,4620,4610,27
|
|
20241008,150500,127478640,4620,4620,4620,4620,0
|
|
20241008,150400,127478640,4620,4620,4620,4620,0
|
|
20241008,150300,127478640,4620,4620,4620,4620,0
|
|
20241008,150200,127478640,4620,4620,4620,4620,0
|
|
20241008,150100,127478640,4620,4620,4620,4620,0
|
|
20241008,150000,127478640,4620,4620,4620,4620,0
|
|
20241008,145900,127478640,4620,4620,4620,4620,0
|
|
20241008,145800,127478640,4620,4620,4620,4620,0
|
|
20241008,145700,127478640,4620,4620,4620,4620,1
|
|
20241008,145600,127474020,4620,4620,4620,4620,0
|
|
20241008,145500,127474020,4620,4620,4620,4620,0
|
|
20241008,145400,127474020,4620,4620,4620,4620,11
|
|
20241008,145300,127423200,4620,4620,4620,4620,0
|
|
20241008,145200,127423200,4620,4620,4620,4620,0
|
|
20241008,145100,127423200,4620,4620,4620,4620,0
|
|
20241008,145000,127423200,4620,4620,4620,4620,0
|
|
20241008,144900,127423200,4620,4620,4620,4620,1
|
|
20241008,144800,127418580,4615,4615,4615,4615,0
|
|
20241008,144700,127418580,4615,4615,4615,4615,0
|
|
20241008,144600,127418580,4615,4615,4615,4615,0
|
|
20241008,144500,127418580,4615,4615,4615,4615,11
|
|
20241008,144400,127367815,4610,4610,4610,4610,0
|
|
20241008,144300,127367815,4610,4610,4610,4610,0
|
|
20241008,144200,127367815,4610,4615,4615,4610,8
|
|
20241008,144100,127330930,4615,4615,4615,4615,1
|
|
20241008,144000,127326315,4615,4615,4615,4615,11
|
|
20241008,143900,127275550,4615,4615,4615,4615,1
|
|
20241008,143800,127270935,4605,4605,4605,4605,0
|
|
20241008,143700,127270935,4605,4610,4610,4605,50
|
|
20241008,143600,127040610,4610,4610,4610,4610,295
|
|
20241008,143500,125680660,4605,4605,4605,4605,1
|
|
20241008,143400,125676055,4610,4610,4610,4610,0
|
|
20241008,143300,125676055,4610,4610,4610,4610,50
|
|
20241008,143200,125445555,4610,4610,4610,4610,0
|
|
20241008,143100,125445555,4610,4610,4610,4610,50
|
|
20241008,143000,125215055,4610,4605,4610,4605,61
|
|
20241008,142900,124933900,4610,4610,4610,4610,0
|
|
20241008,142800,124933900,4610,4610,4610,4610,0
|
|
20241008,142700,124933900,4610,4610,4610,4610,0
|
|
20241008,142600,124933900,4610,4610,4610,4610,5
|
|
20241008,142500,124910850,4610,4610,4610,4610,67
|
|
20241008,142400,124601980,4620,4620,4620,4620,0
|
|
20241008,142300,124601980,4620,4620,4620,4620,4
|
|
20241008,142200,124583500,4620,4620,4620,4620,0
|
|
20241008,142100,124583500,4620,4620,4620,4620,1
|
|
20241008,142000,124578880,4620,4620,4620,4620,50
|
|
20241008,141900,124347880,4615,4615,4615,4615,0
|
|
20241008,141800,124347880,4615,4615,4615,4615,9
|
|
20241008,141700,124306345,4615,4615,4615,4615,0
|
|
20241008,141600,124306345,4615,4615,4615,4615,24
|
|
20241008,141500,124195585,4615,4615,4615,4615,0
|
|
20241008,141400,124195585,4615,4615,4615,4615,0
|
|
20241008,141300,124195585,4615,4615,4615,4615,0
|
|
20241008,141200,124195585,4615,4615,4615,4615,0
|
|
20241008,141100,124195585,4615,4615,4615,4615,0
|
|
20241008,141000,124195585,4615,4615,4615,4615,0
|
|
20241008,140900,124195585,4615,4615,4615,4615,61
|
|
20241008,140800,123914070,4615,4615,4615,4615,9
|
|
20241008,140700,123872535,4615,4615,4615,4615,0
|
|
20241008,140600,123872535,4615,4615,4615,4615,0
|
|
20241008,140500,123872535,4615,4615,4615,4615,501
|
|
20241008,140400,121560420,4615,4615,4615,4615,0
|
|
20241008,140300,121560420,4615,4615,4615,4615,0
|
|
20241008,140200,121560420,4615,4615,4615,4615,500
|
|
20241008,140100,119252920,4610,4610,4610,4610,34
|
|
20241008,140000,119096180,4610,4610,4610,4610,188
|
|
20241008,135900,118229500,4610,4610,4610,4610,21
|
|
20241008,135800,118132690,4610,4610,4610,4610,10
|
|
20241008,135700,118086590,4610,4610,4610,4610,0
|
|
20241008,135600,118086590,4610,4610,4610,4610,0
|
|
20241008,135500,118086590,4610,4610,4610,4610,0
|
|
20241008,135400,118086590,4610,4610,4610,4610,0
|
|
20241008,135300,118086590,4610,4610,4610,4610,0
|
|
20241008,135200,118086590,4610,4610,4610,4610,10
|
|
20241008,135100,118040490,4610,4610,4610,4610,2
|
|
20241008,135000,118031270,4600,4600,4600,4600,0
|
|
20241008,134900,118031270,4600,4600,4600,4600,0
|
|
20241008,134800,118031270,4600,4600,4600,4600,0
|
|
20241008,134700,118031270,4600,4600,4600,4600,0
|
|
20241008,134600,118031270,4600,4600,4600,4600,0
|
|
20241008,134500,118031270,4600,4600,4600,4600,33
|
|
20241008,134400,117879470,4600,4605,4605,4600,55
|
|
20241008,134300,117626420,4605,4605,4605,4605,0
|
|
20241008,134200,117626420,4605,4605,4605,4605,0
|
|
20241008,134100,117626420,4605,4605,4605,4605,0
|
|
20241008,134000,117626420,4605,4605,4605,4605,0
|
|
20241008,133900,117626420,4605,4610,4610,4605,500
|
|
20241008,133800,115323915,4605,4605,4605,4605,0
|
|
20241008,133700,115323915,4605,4605,4605,4605,0
|
|
20241008,133600,115323915,4605,4605,4605,4605,0
|
|
20241008,133500,115323915,4605,4605,4605,4605,0
|
|
20241008,133400,115323915,4605,4605,4605,4605,0
|
|
20241008,133300,115323915,4605,4605,4605,4605,0
|
|
20241008,133200,115323915,4605,4605,4605,4605,0
|
|
20241008,133100,115323915,4605,4605,4605,4605,0
|
|
20241008,133000,115323915,4605,4605,4605,4605,0
|
|
20241008,132900,115323915,4605,4605,4605,4605,0
|
|
20241008,132800,115323915,4605,4605,4605,4605,0
|
|
20241008,132700,115323915,4605,4605,4605,4605,0
|
|
20241008,132600,115323915,4605,4605,4605,4605,0
|
|
20241008,132500,115323915,4605,4605,4605,4605,0
|
|
20241008,132400,115323915,4605,4605,4605,4605,0
|
|
20241008,132300,115323915,4605,4605,4605,4605,0
|
|
20241008,132200,115323915,4605,4605,4605,4605,0
|
|
20241008,132100,115323915,4605,4605,4605,4605,0
|
|
20241008,132000,115323915,4605,4605,4605,4605,0
|
|
20241008,131900,115323915,4605,4605,4605,4605,0
|
|
20241008,131800,115323915,4605,4605,4605,4605,0
|
|
20241008,131700,115323915,4605,4605,4605,4605,0
|
|
20241008,131600,115323915,4605,4605,4605,4605,0
|
|
20241008,131500,115323915,4605,4605,4605,4605,0
|
|
20241008,131400,115323915,4605,4605,4605,4605,0
|
|
20241008,131300,115323915,4605,4605,4605,4605,0
|
|
20241008,131200,115323915,4605,4605,4605,4605,0
|
|
20241008,131100,115323915,4605,4605,4605,4605,0
|
|
20241008,131000,115323915,4605,4605,4605,4605,0
|
|
20241008,130900,115323915,4605,4605,4605,4605,0
|
|
20241008,130800,115323915,4605,4605,4605,4605,0
|
|
20241008,130700,115323915,4605,4605,4605,4605,0
|
|
20241008,130600,115323915,4605,4605,4605,4605,0
|
|
20241008,130500,115323915,4605,4605,4605,4605,21
|
|
20241008,130400,115227210,4605,4605,4605,4605,0
|
|
20241008,130300,115227210,4605,4605,4605,4605,0
|
|
20241008,130200,115227210,4605,4605,4605,4605,0
|
|
20241008,130100,115227210,4605,4605,4605,4605,0
|
|
20241008,130000,115227210,4605,4605,4605,4605,0
|
|
20241008,125900,115227210,4605,4605,4605,4605,0
|
|
20241008,125800,115227210,4605,4605,4605,4605,0
|
|
20241008,125700,115227210,4605,4605,4605,4605,0
|
|
20241008,125600,115227210,4605,4605,4605,4605,0
|
|
20241008,125500,115227210,4605,4605,4605,4605,1
|
|
20241008,125400,115222605,4615,4615,4615,4615,0
|
|
20241008,125300,115222605,4615,4615,4615,4615,1
|
|
20241008,125200,115217990,4605,4605,4605,4605,0
|
|
20241008,125100,115217990,4605,4605,4605,4605,0
|
|
20241008,125000,115217990,4605,4605,4605,4605,0
|
|
20241008,124900,115217990,4605,4605,4605,4605,1
|
|
20241008,124800,115213385,4615,4605,4615,4605,2
|
|
20241008,124700,115204165,4605,4605,4605,4605,0
|
|
20241008,124600,115204165,4605,4605,4605,4605,600
|
|
20241008,124500,112441165,4605,4605,4605,4605,0
|
|
20241008,124400,112441165,4605,4605,4605,4605,0
|
|
20241008,124300,112441165,4605,4605,4605,4605,0
|
|
20241008,124200,112441165,4605,4605,4605,4605,0
|
|
20241008,124100,112441165,4605,4605,4605,4605,0
|
|
20241008,124000,112441165,4605,4605,4605,4605,0
|
|
20241008,123900,112441165,4605,4605,4605,4605,1
|
|
20241008,123800,112436560,4605,4605,4605,4605,10
|
|
20241008,123700,112390510,4600,4600,4600,4600,0
|
|
20241008,123600,112390510,4600,4600,4600,4600,0
|
|
20241008,123500,112390510,4600,4600,4600,4600,0
|
|
20241008,123400,112390510,4600,4600,4600,4600,16
|
|
20241008,123300,112316910,4600,4605,4605,4600,17
|
|
20241008,123200,112238650,4605,4605,4605,4605,0
|
|
20241008,123100,112238650,4605,4605,4605,4605,12
|
|
20241008,123000,112183390,4605,4605,4605,4605,2
|
|
20241008,122900,112174180,4600,4600,4600,4600,0
|
|
20241008,122800,112174180,4600,4600,4600,4600,92
|
|
20241008,122700,111750980,4600,4600,4600,4600,0
|
|
20241008,122600,111750980,4600,4600,4600,4600,7
|
|
20241008,122500,111718780,4600,4605,4605,4600,3239
|
|
20241008,122400,96818115,4605,4605,4605,4605,0
|
|
20241008,122300,96818115,4605,4605,4605,4605,0
|
|
20241008,122200,96818115,4605,4605,4605,4605,47
|
|
20241008,122100,96601680,4605,4605,4605,4605,0
|
|
20241008,122000,96601680,4605,4605,4605,4605,2
|
|
20241008,121900,96592470,4605,4605,4605,4605,0
|
|
20241008,121800,96592470,4605,4605,4605,4605,1
|
|
20241008,121700,96587865,4605,4605,4605,4605,245
|
|
20241008,121600,95459640,4605,4605,4605,4605,200
|
|
20241008,121500,94538640,4605,4605,4605,4605,4
|
|
20241008,121400,94520220,4605,4605,4605,4605,7
|
|
20241008,121300,94487985,4605,4605,4605,4605,3
|
|
20241008,121200,94474170,4605,4610,4610,4605,3491
|
|
20241008,121100,78390075,4610,4610,4610,4610,0
|
|
20241008,121000,78390075,4610,4610,4610,4610,0
|
|
20241008,120900,78390075,4610,4610,4610,4610,0
|
|
20241008,120800,78390075,4610,4610,4610,4610,0
|
|
20241008,120700,78390075,4610,4610,4610,4610,0
|
|
20241008,120600,78390075,4610,4610,4610,4610,0
|
|
20241008,120500,78390075,4610,4610,4610,4610,31
|
|
20241008,120400,78247165,4615,4615,4615,4615,0
|
|
20241008,120300,78247165,4615,4615,4615,4615,0
|
|
20241008,120200,78247165,4615,4615,4615,4615,1
|
|
20241008,120100,78242550,4615,4615,4615,4615,0
|
|
20241008,120000,78242550,4615,4615,4615,4615,176
|
|
20241008,115900,77430310,4620,4620,4620,4620,0
|
|
20241008,115800,77430310,4620,4620,4620,4620,0
|
|
20241008,115700,77430310,4620,4620,4620,4620,10
|
|
20241008,115600,77384110,4620,4620,4620,4620,10
|
|
20241008,115500,77337910,4615,4615,4615,4615,0
|
|
20241008,115400,77337910,4615,4615,4615,4615,0
|
|
20241008,115300,77337910,4615,4615,4615,4615,0
|
|
20241008,115200,77337910,4615,4615,4615,4615,0
|
|
20241008,115100,77337910,4615,4615,4615,4615,0
|
|
20241008,115000,77337910,4615,4615,4615,4615,4
|
|
20241008,114900,77319450,4615,4615,4615,4615,0
|
|
20241008,114800,77319450,4615,4615,4615,4615,216
|
|
20241008,114700,76322610,4615,4615,4615,4615,0
|
|
20241008,114600,76322610,4615,4615,4615,4615,75
|
|
20241008,114500,75976485,4615,4615,4615,4615,7
|
|
20241008,114400,75944180,4615,4615,4615,4615,30
|
|
20241008,114300,75805730,4610,4610,4610,4610,0
|
|
20241008,114200,75805730,4610,4610,4610,4610,472
|
|
20241008,114100,73629810,4615,4615,4615,4615,5
|
|
20241008,114000,73606735,4615,4615,4615,4615,0
|
|
20241008,113900,73606735,4615,4615,4615,4615,0
|
|
20241008,113800,73606735,4615,4615,4615,4615,0
|
|
20241008,113700,73606735,4615,4615,4615,4615,3
|
|
20241008,113600,73592890,4610,4610,4610,4610,0
|
|
20241008,113500,73592890,4610,4615,4615,4610,649
|
|
20241008,113400,70598240,4615,4615,4615,4615,0
|
|
20241008,113300,70598240,4615,4615,4615,4615,0
|
|
20241008,113200,70598240,4615,4615,4615,4615,0
|
|
20241008,113100,70598240,4615,4615,4615,4615,0
|
|
20241008,113000,70598240,4615,4615,4615,4615,0
|
|
20241008,112900,70598240,4615,4615,4615,4615,0
|
|
20241008,112800,70598240,4615,4615,4615,4615,0
|
|
20241008,112700,70598240,4615,4615,4615,4615,0
|
|
20241008,112600,70598240,4615,4615,4615,4615,0
|
|
20241008,112500,70598240,4615,4615,4615,4615,0
|
|
20241008,112400,70598240,4615,4615,4615,4615,67
|
|
20241008,112300,70289035,4615,4615,4615,4615,0
|
|
20241008,112200,70289035,4615,4615,4615,4615,0
|
|
20241008,112100,70289035,4615,4615,4615,4615,113
|
|
20241008,112000,69767540,4615,4615,4615,4615,53
|
|
20241008,111900,69522945,4620,4620,4620,4615,302
|
|
20241008,111800,68129205,4615,4615,4615,4615,0
|
|
20241008,111700,68129205,4615,4615,4615,4615,0
|
|
20241008,111600,68129205,4615,4615,4615,4615,639
|
|
20241008,111500,65180220,4615,4615,4615,4615,380
|
|
20241008,111400,63426520,4620,4620,4620,4620,0
|
|
20241008,111300,63426520,4620,4620,4620,4620,3
|
|
20241008,111200,63412660,4620,4620,4620,4620,0
|
|
20241008,111100,63412660,4620,4620,4620,4620,45
|
|
20241008,111000,63204760,4620,4620,4620,4620,86
|
|
20241008,110900,62807440,4620,4620,4620,4620,10
|
|
20241008,110800,62761240,4615,4615,4615,4615,1
|
|
20241008,110700,62756625,4620,4620,4620,4620,0
|
|
20241008,110600,62756625,4620,4620,4620,4620,5
|
|
20241008,110500,62733525,4615,4615,4615,4615,6
|
|
20241008,110400,62705835,4615,4615,4615,4615,83
|
|
20241008,110300,62322790,4615,4615,4615,4615,7
|
|
20241008,110200,62290485,4615,4615,4615,4615,34
|
|
20241008,110100,62133575,4615,4615,4615,4615,3
|
|
20241008,110000,62119730,4615,4615,4615,4615,1
|
|
20241008,105900,62115115,4615,4615,4615,4615,0
|
|
20241008,105800,62115115,4615,4615,4615,4615,231
|
|
20241008,105700,61049050,4615,4615,4615,4615,42
|
|
20241008,105600,60855220,4615,4615,4615,4615,0
|
|
20241008,105500,60855220,4615,4615,4615,4615,29
|
|
20241008,105400,60721385,4615,4615,4615,4615,0
|
|
20241008,105300,60721385,4615,4615,4615,4615,64
|
|
20241008,105200,60426025,4615,4615,4615,4615,100
|
|
20241008,105100,59964525,4615,4615,4615,4615,0
|
|
20241008,105000,59964525,4615,4615,4615,4615,41
|
|
20241008,104900,59775310,4615,4615,4615,4615,0
|
|
20241008,104800,59775310,4615,4615,4615,4615,200
|
|
20241008,104700,58852310,4615,4615,4615,4615,101
|
|
20241008,104600,58386195,4615,4615,4615,4615,0
|
|
20241008,104500,58386195,4615,4615,4615,4615,40
|
|
20241008,104400,58201595,4615,4615,4615,4615,0
|
|
20241008,104300,58201595,4615,4615,4615,4615,0
|
|
20241008,104200,58201595,4615,4615,4615,4615,0
|
|
20241008,104100,58201595,4615,4615,4615,4615,31
|
|
20241008,104000,58058530,4610,4610,4610,4610,0
|
|
20241008,103900,58058530,4610,4610,4610,4610,0
|
|
20241008,103800,58058530,4610,4610,4610,4610,29
|
|
20241008,103700,57924840,4610,4610,4610,4610,206
|
|
20241008,103600,56975180,4610,4610,4610,4610,0
|
|
20241008,103500,56975180,4610,4610,4610,4610,0
|
|
20241008,103400,56975180,4610,4610,4610,4610,1163
|
|
20241008,103300,51613750,4610,4610,4610,4610,471
|
|
20241008,103200,49442440,4615,4615,4615,4615,0
|
|
20241008,103100,49442440,4615,4615,4615,4615,10
|
|
20241008,103000,49396290,4615,4610,4615,4610,652
|
|
20241008,102900,46390295,4615,4615,4615,4615,360
|
|
20241008,102800,44728895,4615,4615,4615,4615,0
|
|
20241008,102700,44728895,4615,4615,4615,4615,0
|
|
20241008,102600,44728895,4615,4615,4615,4615,0
|
|
20241008,102500,44728895,4615,4615,4615,4615,202
|
|
20241008,102400,43796665,4615,4615,4615,4615,0
|
|
20241008,102300,43796665,4615,4615,4615,4615,4
|
|
20241008,102200,43778205,4615,4620,4620,4615,1396
|
|
20241008,102100,37335650,4625,4620,4625,4620,1614
|
|
20241008,102000,29878945,4625,4625,4625,4625,0
|
|
20241008,101900,29878945,4625,4625,4625,4625,250
|
|
20241008,101800,28722695,4625,4625,4625,4625,250
|
|
20241008,101700,27566445,4625,4620,4630,4620,502
|
|
20241008,101600,25244695,4620,4625,4625,4620,1873
|
|
20241008,101500,16586415,4625,4620,4625,4620,3
|
|
20241008,101400,16572550,4620,4620,4620,4620,0
|
|
20241008,101300,16572550,4620,4625,4625,4620,24
|
|
20241008,101200,16461665,4620,4620,4620,4620,0
|
|
20241008,101100,16461665,4620,4625,4625,4620,1272
|
|
20241008,101000,10579620,4625,4625,4625,4625,0
|
|
20241008,100900,10579620,4625,4625,4625,4625,0
|
|
20241008,100800,10579620,4625,4625,4625,4625,0
|
|
20241008,100700,10579620,4625,4625,4625,4625,28
|
|
20241008,100600,10450120,4625,4635,4635,4625,164
|
|
20241008,100500,9691600,4635,4635,4635,4635,2
|
|
20241008,100400,9682330,4635,4625,4635,4625,2
|
|
20241008,100300,9673070,4635,4635,4635,4635,1
|
|
20241008,100200,9668435,4635,4625,4635,4620,1125
|
|
20241008,100100,4465590,4625,4630,4630,4625,519
|
|
20241008,100000,2063010,4635,4635,4635,4635,0
|
|
20241008,095900,2063010,4635,4635,4635,4635,0
|
|
20241008,095800,2063010,4635,4635,4635,4635,0
|
|
20241008,095700,2063010,4635,4635,4635,4635,0
|
|
20241008,095600,2063010,4635,4635,4635,4630,3
|
|
20241008,095500,2049110,4635,4635,4635,4635,0
|
|
20241008,095400,2049110,4635,4635,4635,4635,0
|
|
20241008,095300,2049110,4635,4635,4635,4635,1
|
|
20241008,095200,2044475,4630,4630,4630,4630,0
|
|
20241008,095100,2044475,4630,4635,4635,4630,170
|
|
20241008,095000,1256610,4635,4635,4635,4635,0
|
|
20241008,094900,1256610,4635,4635,4635,4635,0
|
|
20241008,094800,1256610,4635,4635,4635,4635,2
|
|
20241008,094700,1247340,4635,4645,4645,4635,12
|
|
20241008,094600,1191660,4640,4640,4640,4640,0
|
|
20241008,094500,1191660,4640,4640,4640,4640,0
|
|
20241008,094400,1191660,4640,4645,4645,4640,2
|
|
20241008,094300,1182375,4645,4645,4645,4645,1
|
|
20241008,094200,1177730,4650,4650,4650,4650,2
|
|
20241008,094100,1168430,4645,4640,4645,4640,7
|
|
20241008,094000,1135945,4640,4640,4640,4630,31
|
|
20241008,093900,992155,4635,4635,4635,4635,0
|
|
20241008,093800,992155,4635,4635,4635,4635,0
|
|
20241008,093700,992155,4635,4635,4635,4635,2
|
|
20241008,093600,982885,4635,4635,4635,4635,2
|
|
20241008,093500,973615,4630,4630,4630,4630,0
|
|
20241008,093400,973615,4630,4630,4630,4630,0
|
|
20241008,093300,973615,4630,4630,4630,4630,0
|
|
20241008,093200,973615,4630,4630,4630,4630,0
|
|
20241008,093100,973615,4630,4630,4630,4630,0
|
|
20241008,093000,973615,4630,4630,4630,4630,6
|
|
20241008,092900,945835,4640,4640,4640,4640,0
|
|
20241008,092800,945835,4640,4640,4640,4640,0
|
|
20241008,092700,945835,4640,4640,4640,4640,20
|
|
20241008,092600,853035,4630,4630,4630,4630,0
|
|
20241008,092500,853035,4630,4630,4630,4630,1
|
|
20241008,092400,848405,4630,4630,4630,4630,0
|
|
20241008,092300,848405,4630,4635,4635,4630,24
|
|
20241008,092200,737175,4635,4635,4635,4635,0
|
|
20241008,092100,737175,4635,4635,4635,4635,0
|
|
20241008,092000,737175,4635,4635,4635,4635,0
|
|
20241008,091900,737175,4635,4635,4635,4635,0
|
|
20241008,091800,737175,4635,4635,4635,4635,0
|
|
20241008,091700,737175,4635,4635,4635,4635,0
|
|
20241008,091600,737175,4635,4635,4635,4635,1
|
|
20241008,091500,732540,4630,4630,4630,4630,0
|
|
20241008,091400,732540,4630,4635,4635,4630,10
|
|
20241008,091300,686230,4635,4635,4635,4635,50
|
|
20241008,091200,454480,4630,4630,4630,4630,0
|
|
20241008,091100,454480,4630,4630,4630,4630,0
|
|
20241008,091000,454480,4630,4630,4630,4630,0
|
|
20241008,090900,454480,4630,4630,4630,4630,8
|
|
20241008,090800,417440,4635,4635,4635,4635,44
|
|
20241008,090700,213500,4635,4635,4635,4635,0
|
|
20241008,090600,213500,4635,4635,4635,4635,0
|
|
20241008,090500,213500,4635,4640,4640,4635,24
|
|
20241008,090400,102255,4640,4640,4640,4640,3
|
|
20241008,090300,88335,4640,4640,4640,4640,0
|
|
20241008,090200,88335,4640,4640,4640,4640,0
|
|
20241008,090100,88335,4640,4640,4640,4640,1
|
|
20241008,090000,83695,4645,4650,4650,4645,18
|