598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,185500,227700650,6590,6590,6590,6590,1597
|
|
20241017,185400,227700650,6590,6590,6590,6590,0
|
|
20241017,185300,227700650,6590,6590,6590,6590,0
|
|
20241017,185200,227700650,6590,6590,6590,6590,0
|
|
20241017,185100,227700650,6590,6590,6590,6590,0
|
|
20241017,185000,227700650,6590,6590,6590,6590,0
|
|
20241017,184900,227700650,6590,6590,6590,6590,0
|
|
20241017,184800,227700650,6590,6590,6590,6590,0
|
|
20241017,184700,227700650,6590,6590,6590,6590,0
|
|
20241017,184600,227700650,6590,6590,6590,6590,0
|
|
20241017,184500,227700650,6590,6590,6590,6590,0
|
|
20241017,184400,227700650,6590,6590,6590,6590,0
|
|
20241017,184300,227700650,6590,6590,6590,6590,0
|
|
20241017,184200,227700650,6590,6590,6590,6590,0
|
|
20241017,184100,227700650,6590,6590,6590,6590,0
|
|
20241017,184000,227700650,6590,6590,6590,6590,0
|
|
20241017,183900,227700650,6590,6590,6590,6590,0
|
|
20241017,183800,227700650,6590,6590,6590,6590,0
|
|
20241017,183700,227700650,6590,6590,6590,6590,0
|
|
20241017,183600,227700650,6590,6590,6590,6590,0
|
|
20241017,183500,227700650,6590,6590,6590,6590,0
|
|
20241017,183400,227700650,6590,6590,6590,6590,0
|
|
20241017,183300,227700650,6590,6590,6590,6590,0
|
|
20241017,183200,227700650,6590,6590,6590,6590,0
|
|
20241017,183100,227700650,6590,6590,6590,6590,0
|
|
20241017,183000,227700650,6590,6590,6590,6590,0
|
|
20241017,182900,227700650,6590,6590,6590,6590,0
|
|
20241017,182800,227700650,6590,6590,6590,6590,0
|
|
20241017,182700,227700650,6590,6590,6590,6590,0
|
|
20241017,182600,227700650,6590,6590,6590,6590,0
|
|
20241017,182500,227700650,6590,6590,6590,6590,1597
|
|
20241017,182400,227700650,6590,6590,6590,6590,0
|
|
20241017,182300,227700650,6590,6590,6590,6590,0
|
|
20241017,182200,227700650,6590,6590,6590,6590,0
|
|
20241017,182100,227700650,6590,6590,6590,6590,0
|
|
20241017,182000,227700650,6590,6590,6590,6590,0
|
|
20241017,181900,227700650,6590,6590,6590,6590,0
|
|
20241017,181800,227700650,6590,6590,6590,6590,0
|
|
20241017,181700,227700650,6590,6590,6590,6590,0
|
|
20241017,181600,227700650,6590,6590,6590,6590,0
|
|
20241017,181500,227700650,6590,6590,6590,6590,0
|
|
20241017,181400,227700650,6590,6590,6590,6590,0
|
|
20241017,181300,227700650,6590,6590,6590,6590,0
|
|
20241017,181200,227700650,6590,6590,6590,6590,0
|
|
20241017,181100,227700650,6590,6590,6590,6590,0
|
|
20241017,181000,227700650,6590,6590,6590,6590,0
|
|
20241017,180900,227700650,6590,6590,6590,6590,0
|
|
20241017,180800,227700650,6590,6590,6590,6590,0
|
|
20241017,180700,227700650,6590,6590,6590,6590,0
|
|
20241017,180600,227700650,6590,6590,6590,6590,0
|
|
20241017,180500,227700650,6590,6590,6590,6590,0
|
|
20241017,180400,227700650,6590,6590,6590,6590,0
|
|
20241017,180300,227700650,6590,6590,6590,6590,0
|
|
20241017,180200,227700650,6590,6590,6590,6590,0
|
|
20241017,180100,227700650,6590,6590,6590,6590,0
|
|
20241017,180000,227700650,6590,6590,6590,6590,0
|
|
20241017,175900,227700650,6590,6590,6590,6590,0
|
|
20241017,175800,227700650,6590,6590,6590,6590,0
|
|
20241017,175700,227700650,6590,6590,6590,6590,0
|
|
20241017,175600,227700650,6590,6590,6590,6590,0
|
|
20241017,175500,227700650,6590,6590,6590,6590,1597
|
|
20241017,175400,227700650,6590,6590,6590,6590,0
|
|
20241017,175300,227700650,6590,6590,6590,6590,0
|
|
20241017,175200,227700650,6590,6590,6590,6590,0
|
|
20241017,175100,227700650,6590,6590,6590,6590,0
|
|
20241017,175000,227700650,6590,6590,6590,6590,0
|
|
20241017,174900,227700650,6590,6590,6590,6590,0
|
|
20241017,174800,227700650,6590,6590,6590,6590,0
|
|
20241017,174700,227700650,6590,6590,6590,6590,0
|
|
20241017,174600,227700650,6590,6590,6590,6590,0
|
|
20241017,174500,227700650,6590,6590,6590,6590,0
|
|
20241017,174400,227700650,6590,6590,6590,6590,0
|
|
20241017,174300,227700650,6590,6590,6590,6590,0
|
|
20241017,174200,227700650,6590,6590,6590,6590,0
|
|
20241017,174100,227700650,6590,6590,6590,6590,0
|
|
20241017,174000,227700650,6590,6590,6590,6590,0
|
|
20241017,173900,227700650,6590,6590,6590,6590,0
|
|
20241017,173800,227700650,6590,6590,6590,6590,0
|
|
20241017,173700,227700650,6590,6590,6590,6590,0
|
|
20241017,173600,227700650,6590,6590,6590,6590,0
|
|
20241017,173500,227700650,6590,6590,6590,6590,0
|
|
20241017,173400,227700650,6590,6590,6590,6590,0
|
|
20241017,173300,227700650,6590,6590,6590,6590,0
|
|
20241017,173200,227700650,6590,6590,6590,6590,0
|
|
20241017,173100,227700650,6590,6590,6590,6590,0
|
|
20241017,173000,227700650,6590,6590,6590,6590,0
|
|
20241017,172900,227700650,6590,6590,6590,6590,0
|
|
20241017,172800,227700650,6590,6590,6590,6590,0
|
|
20241017,172700,227700650,6590,6590,6590,6590,0
|
|
20241017,172600,227700650,6590,6590,6590,6590,0
|
|
20241017,172500,227700650,6590,6590,6590,6590,1597
|
|
20241017,172400,227700650,6590,6590,6590,6590,0
|
|
20241017,172300,227700650,6590,6590,6590,6590,0
|
|
20241017,172200,227700650,6590,6590,6590,6590,0
|
|
20241017,172100,227700650,6590,6590,6590,6590,0
|
|
20241017,172000,227700650,6590,6590,6590,6590,0
|
|
20241017,171900,227700650,6590,6590,6590,6590,0
|
|
20241017,171800,227700650,6590,6590,6590,6590,0
|
|
20241017,171700,227700650,6590,6590,6590,6590,0
|
|
20241017,171600,227700650,6590,6590,6590,6590,0
|
|
20241017,171500,227700650,6590,6590,6590,6590,0
|
|
20241017,171400,227700650,6590,6590,6590,6590,0
|
|
20241017,171300,227700650,6590,6590,6590,6590,0
|
|
20241017,171200,227700650,6590,6590,6590,6590,0
|
|
20241017,171100,227700650,6590,6590,6590,6590,0
|
|
20241017,171000,227700650,6590,6590,6590,6590,0
|
|
20241017,170900,227700650,6590,6590,6590,6590,0
|
|
20241017,170800,227700650,6590,6590,6590,6590,0
|
|
20241017,170700,227700650,6590,6590,6590,6590,0
|
|
20241017,170600,227700650,6590,6590,6590,6590,0
|
|
20241017,170500,227700650,6590,6590,6590,6590,0
|
|
20241017,170400,227700650,6590,6590,6590,6590,0
|
|
20241017,170300,227700650,6590,6590,6590,6590,0
|
|
20241017,170200,227700650,6590,6590,6590,6590,0
|
|
20241017,170100,227700650,6590,6590,6590,6590,0
|
|
20241017,170000,227700650,6590,6590,6590,6590,0
|
|
20241017,165900,227700650,6590,6590,6590,6590,0
|
|
20241017,165800,227700650,6590,6590,6590,6590,0
|
|
20241017,165700,227700650,6590,6590,6590,6590,0
|
|
20241017,165600,227700650,6590,6590,6590,6590,0
|
|
20241017,165500,227700650,6590,6590,6590,6590,1597
|
|
20241017,165400,227700650,6590,6590,6590,6590,0
|
|
20241017,165300,227700650,6590,6590,6590,6590,0
|
|
20241017,165200,227700650,6590,6590,6590,6590,0
|
|
20241017,165100,227700650,6590,6590,6590,6590,0
|
|
20241017,165000,227700650,6590,6590,6590,6590,0
|
|
20241017,164900,227700650,6590,6590,6590,6590,0
|
|
20241017,164800,227700650,6590,6590,6590,6590,0
|
|
20241017,164700,227700650,6590,6590,6590,6590,0
|
|
20241017,164600,227700650,6590,6590,6590,6590,0
|
|
20241017,164500,227700650,6590,6590,6590,6590,0
|
|
20241017,164400,227700650,6590,6590,6590,6590,0
|
|
20241017,164300,227700650,6590,6590,6590,6590,0
|
|
20241017,164200,227700650,6590,6590,6590,6590,0
|
|
20241017,164100,227700650,6590,6590,6590,6590,0
|
|
20241017,164000,227700650,6590,6590,6590,6590,0
|
|
20241017,163900,227700650,6590,6590,6590,6590,0
|
|
20241017,163800,227700650,6590,6590,6590,6590,0
|
|
20241017,163700,227700650,6590,6590,6590,6590,0
|
|
20241017,163600,227700650,6590,6590,6590,6590,0
|
|
20241017,163500,227700650,6590,6590,6590,6590,0
|
|
20241017,163400,227700650,6590,6590,6590,6590,0
|
|
20241017,163300,227700650,6590,6590,6590,6590,0
|
|
20241017,163200,227700650,6590,6590,6590,6590,0
|
|
20241017,163100,227700650,6590,6590,6590,6590,0
|
|
20241017,163000,227700650,6590,6590,6590,6590,0
|
|
20241017,162900,227700650,6590,6590,6590,6590,0
|
|
20241017,162800,227700650,6590,6590,6590,6590,0
|
|
20241017,162700,227700650,6590,6590,6590,6590,0
|
|
20241017,162600,227700650,6590,6590,6590,6590,0
|
|
20241017,162500,227700650,6590,6590,6590,6590,1597
|
|
20241017,162400,227700650,6590,6590,6590,6590,0
|
|
20241017,162300,227700650,6590,6590,6590,6590,0
|
|
20241017,162200,227700650,6590,6590,6590,6590,0
|
|
20241017,162100,227700650,6590,6590,6590,6590,0
|
|
20241017,162000,227700650,6590,6590,6590,6590,0
|
|
20241017,161900,227700650,6590,6590,6590,6590,0
|
|
20241017,161800,227700650,6590,6590,6590,6590,0
|
|
20241017,161700,227700650,6590,6590,6590,6590,0
|
|
20241017,161600,227700650,6590,6590,6590,6590,0
|
|
20241017,161500,227700650,6590,6590,6590,6590,0
|
|
20241017,161400,227700650,6590,6590,6590,6590,0
|
|
20241017,161300,227700650,6590,6590,6590,6590,0
|
|
20241017,161200,227700650,6590,6590,6590,6590,0
|
|
20241017,161100,227700650,6590,6590,6590,6590,0
|
|
20241017,161000,227700650,6590,6590,6590,6590,0
|
|
20241017,160900,227700650,6590,6590,6590,6590,0
|
|
20241017,160800,227700650,6590,6590,6590,6590,0
|
|
20241017,160700,227700650,6590,6590,6590,6590,0
|
|
20241017,160600,227700650,6590,6590,6590,6590,0
|
|
20241017,160500,227700650,6590,6590,6590,6590,0
|
|
20241017,160400,227700650,6590,6590,6590,6590,0
|
|
20241017,160300,227700650,6590,6590,6590,6590,0
|
|
20241017,160200,227700650,6590,6590,6590,6590,0
|
|
20241017,160100,227700650,6590,6590,6590,6590,0
|
|
20241017,160000,227700650,6590,6590,6590,6590,0
|
|
20241017,155900,227700650,6590,6590,6590,6590,0
|
|
20241017,155800,227700650,6590,6590,6590,6590,0
|
|
20241017,155700,227700650,6590,6590,6590,6590,0
|
|
20241017,155600,227700650,6590,6590,6590,6590,0
|
|
20241017,155500,227700650,6590,6590,6590,6590,1597
|
|
20241017,155400,227700650,6590,6590,6590,6590,0
|
|
20241017,155300,227700650,6590,6590,6590,6590,0
|
|
20241017,155200,227700650,6590,6590,6590,6590,0
|
|
20241017,155100,227700650,6590,6590,6590,6590,0
|
|
20241017,155000,227700650,6590,6590,6590,6590,0
|
|
20241017,154900,227700650,6590,6590,6590,6590,0
|
|
20241017,154800,227700650,6590,6590,6590,6590,0
|
|
20241017,154700,227700650,6590,6590,6590,6590,0
|
|
20241017,154600,227700650,6590,6590,6590,6590,0
|
|
20241017,154500,227700650,6590,6590,6590,6590,0
|
|
20241017,154400,227700650,6590,6590,6590,6590,0
|
|
20241017,154300,227700650,6590,6590,6590,6590,0
|
|
20241017,154200,227700650,6590,6590,6590,6590,0
|
|
20241017,154100,227700650,6590,6590,6590,6590,0
|
|
20241017,154000,227700650,6590,6590,6590,6590,0
|
|
20241017,153900,227700650,6590,6590,6590,6590,0
|
|
20241017,153800,227700650,6590,6590,6590,6590,0
|
|
20241017,153700,227700650,6590,6590,6590,6590,0
|
|
20241017,153600,227700650,6590,6590,6590,6590,0
|
|
20241017,153500,227700650,6590,6590,6590,6590,0
|
|
20241017,153400,227700650,6590,6590,6590,6590,0
|
|
20241017,153300,227700650,6590,6590,6590,6590,0
|
|
20241017,153200,227700650,6590,6590,6590,6590,0
|
|
20241017,153100,227700650,6590,6590,6590,6590,0
|
|
20241017,153000,227700650,6590,6590,6590,6590,1597
|
|
20241017,152900,217176420,6590,6590,6590,6590,0
|
|
20241017,152800,217176420,6590,6590,6590,6590,0
|
|
20241017,152700,217176420,6590,6590,6590,6590,0
|
|
20241017,152600,217176420,6590,6590,6590,6590,0
|
|
20241017,152500,217176420,6590,6590,6590,6590,0
|
|
20241017,152400,217176420,6590,6590,6590,6590,0
|
|
20241017,152300,217176420,6590,6590,6590,6590,0
|
|
20241017,152200,217176420,6590,6590,6590,6590,0
|
|
20241017,152100,217176420,6590,6590,6590,6590,0
|
|
20241017,152000,217176420,6590,6590,6590,6590,0
|
|
20241017,151900,217176420,6590,6590,6620,6580,549
|
|
20241017,151800,213558830,6590,6630,6630,6590,182
|
|
20241017,151700,212353010,6580,6600,6600,6580,1000
|
|
20241017,151600,205762660,6630,6630,6630,6630,0
|
|
20241017,151500,205762660,6630,6630,6630,6630,0
|
|
20241017,151400,205762660,6630,6620,6630,6620,22
|
|
20241017,151300,205616810,6620,6620,6620,6620,0
|
|
20241017,151200,205616810,6620,6620,6620,6620,0
|
|
20241017,151100,205616810,6620,6620,6620,6620,0
|
|
20241017,151000,205616810,6620,6620,6620,6620,650
|
|
20241017,150900,201313810,6620,6620,6620,6620,0
|
|
20241017,150800,201313810,6620,6620,6620,6620,0
|
|
20241017,150700,201313810,6620,6620,6620,6620,1
|
|
20241017,150600,201307190,6590,6610,6610,6590,538
|
|
20241017,150500,197755210,6610,6610,6610,6610,0
|
|
20241017,150400,197755210,6610,6610,6610,6610,60
|
|
20241017,150300,197358610,6610,6630,6630,6600,2015
|
|
20241017,150200,184041460,6620,6620,6620,6620,1
|
|
20241017,150100,184034840,6660,6660,6660,6660,0
|
|
20241017,150000,184034840,6660,6660,6660,6660,0
|
|
20241017,145900,184034840,6660,6660,6660,6660,0
|
|
20241017,145800,184034840,6660,6660,6660,6660,0
|
|
20241017,145700,184034840,6660,6660,6660,6660,0
|
|
20241017,145600,184034840,6660,6660,6660,6660,1
|
|
20241017,145500,184028180,6620,6650,6650,6620,6000
|
|
20241017,145400,144277650,6660,6660,6660,6660,0
|
|
20241017,145300,144277650,6660,6660,6660,6660,5
|
|
20241017,145200,144244350,6670,6670,6670,6670,0
|
|
20241017,145100,144244350,6670,6670,6670,6670,0
|
|
20241017,145000,144244350,6670,6670,6670,6670,0
|
|
20241017,144900,144244350,6670,6670,6670,6670,0
|
|
20241017,144800,144244350,6670,6670,6670,6670,35
|
|
20241017,144700,144010900,6690,6690,6690,6690,1
|
|
20241017,144600,144004210,6650,6680,6680,6650,1500
|
|
20241017,144500,134011420,6700,6700,6700,6700,0
|
|
20241017,144400,134011420,6700,6700,6700,6700,0
|
|
20241017,144300,134011420,6700,6700,6700,6700,1
|
|
20241017,144200,134004720,6690,6690,6690,6690,1
|
|
20241017,144100,133998030,6700,6700,6700,6700,0
|
|
20241017,144000,133998030,6700,6700,6700,6700,0
|
|
20241017,143900,133998030,6700,6700,6700,6700,0
|
|
20241017,143800,133998030,6700,6700,6700,6700,0
|
|
20241017,143700,133998030,6700,6700,6700,6700,0
|
|
20241017,143600,133998030,6700,6700,6700,6700,0
|
|
20241017,143500,133998030,6700,6700,6700,6700,0
|
|
20241017,143400,133998030,6700,6700,6700,6700,0
|
|
20241017,143300,133998030,6700,6700,6700,6700,0
|
|
20241017,143200,133998030,6700,6700,6700,6700,0
|
|
20241017,143100,133998030,6700,6690,6700,6680,515
|
|
20241017,143000,130550260,6690,6660,6690,6660,2
|
|
20241017,142900,130536910,6660,6690,6690,6660,19
|
|
20241017,142800,130410070,6690,6670,6690,6670,53
|
|
20241017,142700,130056520,6670,6670,6670,6670,231
|
|
20241017,142600,128515750,6690,6690,6690,6690,0
|
|
20241017,142500,128515750,6690,6690,6690,6690,0
|
|
20241017,142400,128515750,6690,6690,6690,6690,0
|
|
20241017,142300,128515750,6690,6690,6690,6690,1
|
|
20241017,142200,128509060,6690,6690,6690,6690,0
|
|
20241017,142100,128509060,6690,6690,6690,6690,0
|
|
20241017,142000,128509060,6690,6690,6690,6690,0
|
|
20241017,141900,128509060,6690,6690,6690,6690,0
|
|
20241017,141800,128509060,6690,6690,6690,6690,1
|
|
20241017,141700,128502370,6690,6690,6690,6690,0
|
|
20241017,141600,128502370,6690,6690,6690,6690,0
|
|
20241017,141500,128502370,6690,6690,6690,6690,0
|
|
20241017,141400,128502370,6690,6690,6690,6690,200
|
|
20241017,141300,127164370,6700,6700,6700,6700,0
|
|
20241017,141200,127164370,6700,6700,6700,6700,0
|
|
20241017,141100,127164370,6700,6700,6700,6700,0
|
|
20241017,141000,127164370,6700,6700,6700,6700,0
|
|
20241017,140900,127164370,6700,6700,6700,6700,0
|
|
20241017,140800,127164370,6700,6700,6700,6700,0
|
|
20241017,140700,127164370,6700,6700,6700,6700,0
|
|
20241017,140600,127164370,6700,6700,6700,6700,0
|
|
20241017,140500,127164370,6700,6700,6700,6700,0
|
|
20241017,140400,127164370,6700,6700,6700,6700,0
|
|
20241017,140300,127164370,6700,6700,6700,6700,0
|
|
20241017,140200,127164370,6700,6700,6700,6700,1
|
|
20241017,140100,127157670,6690,6690,6690,6690,0
|
|
20241017,140000,127157670,6690,6690,6690,6690,0
|
|
20241017,135900,127157670,6690,6690,6690,6690,0
|
|
20241017,135800,127157670,6690,6690,6690,6690,0
|
|
20241017,135700,127157670,6690,6690,6690,6690,0
|
|
20241017,135600,127157670,6690,6690,6690,6690,398
|
|
20241017,135500,124495050,6690,6690,6690,6690,0
|
|
20241017,135400,124495050,6690,6690,6690,6690,36
|
|
20241017,135300,124254210,6690,6690,6690,6690,0
|
|
20241017,135200,124254210,6690,6690,6690,6690,0
|
|
20241017,135100,124254210,6690,6690,6690,6690,0
|
|
20241017,135000,124254210,6690,6690,6690,6690,0
|
|
20241017,134900,124254210,6690,6690,6690,6690,0
|
|
20241017,134800,124254210,6690,6690,6690,6690,0
|
|
20241017,134700,124254210,6690,6690,6690,6690,0
|
|
20241017,134600,124254210,6690,6690,6690,6690,0
|
|
20241017,134500,124254210,6690,6690,6690,6690,0
|
|
20241017,134400,124254210,6690,6670,6690,6670,111
|
|
20241017,134300,123513820,6710,6710,6710,6710,0
|
|
20241017,134200,123513820,6710,6710,6710,6710,0
|
|
20241017,134100,123513820,6710,6710,6710,6710,0
|
|
20241017,134000,123513820,6710,6710,6710,6710,0
|
|
20241017,133900,123513820,6710,6710,6710,6710,0
|
|
20241017,133800,123513820,6710,6710,6710,6710,0
|
|
20241017,133700,123513820,6710,6710,6710,6710,0
|
|
20241017,133600,123513820,6710,6710,6710,6710,0
|
|
20241017,133500,123513820,6710,6710,6710,6710,0
|
|
20241017,133400,123513820,6710,6710,6710,6710,0
|
|
20241017,133300,123513820,6710,6710,6710,6710,0
|
|
20241017,133200,123513820,6710,6710,6710,6710,0
|
|
20241017,133100,123513820,6710,6710,6710,6710,1
|
|
20241017,133000,123507110,6670,6670,6670,6670,150
|
|
20241017,132900,122506610,6720,6720,6720,6720,0
|
|
20241017,132800,122506610,6720,6720,6720,6720,0
|
|
20241017,132700,122506610,6720,6720,6720,6720,0
|
|
20241017,132600,122506610,6720,6720,6720,6720,200
|
|
20241017,132500,121162610,6720,6690,6740,6690,347
|
|
20241017,132400,118832130,6690,6690,6690,6690,0
|
|
20241017,132300,118832130,6690,6690,6690,6690,300
|
|
20241017,132200,116825130,6700,6700,6700,6700,0
|
|
20241017,132100,116825130,6700,6700,6700,6700,0
|
|
20241017,132000,116825130,6700,6700,6700,6700,0
|
|
20241017,131900,116825130,6700,6700,6700,6700,0
|
|
20241017,131800,116825130,6700,6700,6700,6700,0
|
|
20241017,131700,116825130,6700,6700,6700,6700,2
|
|
20241017,131600,116811730,6680,6660,6680,6660,687
|
|
20241017,131500,112228980,6660,6660,6660,6660,0
|
|
20241017,131400,112228980,6660,6660,6660,6660,0
|
|
20241017,131300,112228980,6660,6650,6660,6650,1076
|
|
20241017,131200,105073420,6640,6640,6640,6640,0
|
|
20241017,131100,105073420,6640,6640,6640,6640,439
|
|
20241017,131000,102158460,6640,6640,6640,6640,0
|
|
20241017,130900,102158460,6640,6640,6640,6640,2000
|
|
20241017,130800,88878460,6640,6640,6640,6640,0
|
|
20241017,130700,88878460,6640,6630,6640,6630,143
|
|
20241017,130600,87930360,6620,6630,6630,6620,711
|
|
20241017,130500,83216530,6630,6630,6630,6630,9
|
|
20241017,130400,83156860,6630,6630,6630,6630,290
|
|
20241017,130300,81234160,6630,6630,6630,6630,0
|
|
20241017,130200,81234160,6630,6620,6630,6620,655
|
|
20241017,130100,76891720,6630,6630,6630,6630,0
|
|
20241017,130000,76891720,6630,6630,6630,6630,0
|
|
20241017,125900,76891720,6630,6630,6630,6630,0
|
|
20241017,125800,76891720,6630,6630,6630,6630,0
|
|
20241017,125700,76891720,6630,6630,6630,6630,0
|
|
20241017,125600,76891720,6630,6630,6630,6630,0
|
|
20241017,125500,76891720,6630,6630,6630,6630,0
|
|
20241017,125400,76891720,6630,6630,6630,6630,0
|
|
20241017,125300,76891720,6630,6630,6630,6630,0
|
|
20241017,125200,76891720,6630,6630,6630,6630,0
|
|
20241017,125100,76891720,6630,6630,6630,6630,9
|
|
20241017,125000,76832050,6630,6630,6630,6630,0
|
|
20241017,124900,76832050,6630,6630,6630,6630,0
|
|
20241017,124800,76832050,6630,6630,6630,6630,0
|
|
20241017,124700,76832050,6630,6630,6630,6630,0
|
|
20241017,124600,76832050,6630,6630,6630,6630,0
|
|
20241017,124500,76832050,6630,6630,6630,6630,0
|
|
20241017,124400,76832050,6630,6630,6630,6630,208
|
|
20241017,124300,75453010,6630,6630,6630,6630,0
|
|
20241017,124200,75453010,6630,6630,6630,6630,0
|
|
20241017,124100,75453010,6630,6630,6630,6630,0
|
|
20241017,124000,75453010,6630,6630,6630,6630,0
|
|
20241017,123900,75453010,6630,6630,6630,6630,0
|
|
20241017,123800,75453010,6630,6630,6630,6630,0
|
|
20241017,123700,75453010,6630,6630,6630,6630,0
|
|
20241017,123600,75453010,6630,6620,6630,6620,3
|
|
20241017,123500,75433140,6620,6620,6620,6620,0
|
|
20241017,123400,75433140,6620,6620,6620,6620,600
|
|
20241017,123300,71461140,6620,6610,6620,6610,20
|
|
20241017,123200,71328930,6620,6620,6620,6620,0
|
|
20241017,123100,71328930,6620,6620,6620,6620,0
|
|
20241017,123000,71328930,6620,6620,6620,6620,0
|
|
20241017,122900,71328930,6620,6620,6620,6620,0
|
|
20241017,122800,71328930,6620,6620,6620,6620,0
|
|
20241017,122700,71328930,6620,6620,6620,6620,1
|
|
20241017,122600,71322310,6620,6620,6620,6620,0
|
|
20241017,122500,71322310,6620,6610,6620,6610,14
|
|
20241017,122400,71229760,6610,6610,6610,6610,100
|
|
20241017,122300,70568760,6610,6610,6610,6610,0
|
|
20241017,122200,70568760,6610,6610,6610,6610,0
|
|
20241017,122100,70568760,6610,6610,6610,6610,0
|
|
20241017,122000,70568760,6610,6610,6610,6610,0
|
|
20241017,121900,70568760,6610,6610,6610,6610,0
|
|
20241017,121800,70568760,6610,6610,6610,6610,0
|
|
20241017,121700,70568760,6610,6610,6610,6610,1
|
|
20241017,121600,70562150,6600,6600,6600,6600,15
|
|
20241017,121500,70463150,6630,6630,6630,6630,0
|
|
20241017,121400,70463150,6630,6630,6630,6630,1
|
|
20241017,121300,70456520,6610,6610,6610,6610,198
|
|
20241017,121200,69147740,6640,6640,6640,6640,0
|
|
20241017,121100,69147740,6640,6630,6640,6630,18
|
|
20241017,121000,69028390,6630,6630,6630,6630,0
|
|
20241017,120900,69028390,6630,6620,6630,6620,300
|
|
20241017,120800,67039680,6620,6620,6620,6620,0
|
|
20241017,120700,67039680,6620,6620,6620,6620,0
|
|
20241017,120600,67039680,6620,6620,6620,6620,0
|
|
20241017,120500,67039680,6620,6620,6620,6620,0
|
|
20241017,120400,67039680,6620,6620,6620,6620,0
|
|
20241017,120300,67039680,6620,6620,6620,6620,0
|
|
20241017,120200,67039680,6620,6620,6620,6620,0
|
|
20241017,120100,67039680,6620,6620,6620,6620,0
|
|
20241017,120000,67039680,6620,6620,6620,6620,0
|
|
20241017,115900,67039680,6620,6620,6620,6620,0
|
|
20241017,115800,67039680,6620,6620,6620,6620,0
|
|
20241017,115700,67039680,6620,6620,6620,6620,0
|
|
20241017,115600,67039680,6620,6620,6620,6620,0
|
|
20241017,115500,67039680,6620,6620,6620,6620,0
|
|
20241017,115400,67039680,6620,6620,6620,6620,0
|
|
20241017,115300,67039680,6620,6620,6620,6620,6
|
|
20241017,115200,66999960,6620,6620,6620,6620,0
|
|
20241017,115100,66999960,6620,6620,6620,6620,400
|
|
20241017,115000,64351960,6620,6620,6620,6620,0
|
|
20241017,114900,64351960,6620,6620,6620,6620,0
|
|
20241017,114800,64351960,6620,6620,6620,6620,0
|
|
20241017,114700,64351960,6620,6620,6620,6620,0
|
|
20241017,114600,64351960,6620,6620,6620,6620,0
|
|
20241017,114500,64351960,6620,6620,6620,6620,0
|
|
20241017,114400,64351960,6620,6620,6620,6620,0
|
|
20241017,114300,64351960,6620,6620,6620,6620,0
|
|
20241017,114200,64351960,6620,6620,6620,6620,0
|
|
20241017,114100,64351960,6620,6620,6620,6620,0
|
|
20241017,114000,64351960,6620,6620,6620,6620,0
|
|
20241017,113900,64351960,6620,6620,6620,6620,0
|
|
20241017,113800,64351960,6620,6620,6620,6620,0
|
|
20241017,113700,64351960,6620,6620,6620,6620,0
|
|
20241017,113600,64351960,6620,6620,6620,6620,1
|
|
20241017,113500,64345340,6620,6620,6620,6620,0
|
|
20241017,113400,64345340,6620,6620,6620,6620,0
|
|
20241017,113300,64345340,6620,6620,6620,6620,0
|
|
20241017,113200,64345340,6620,6620,6620,6620,0
|
|
20241017,113100,64345340,6620,6620,6620,6620,0
|
|
20241017,113000,64345340,6620,6620,6620,6620,0
|
|
20241017,112900,64345340,6620,6620,6620,6620,0
|
|
20241017,112800,64345340,6620,6620,6620,6620,100
|
|
20241017,112700,63683340,6620,6620,6620,6620,0
|
|
20241017,112600,63683340,6620,6620,6620,6620,0
|
|
20241017,112500,63683340,6620,6620,6620,6620,0
|
|
20241017,112400,63683340,6620,6620,6620,6620,0
|
|
20241017,112300,63683340,6620,6620,6620,6620,150
|
|
20241017,112200,62690340,6620,6620,6620,6620,0
|
|
20241017,112100,62690340,6620,6620,6620,6620,0
|
|
20241017,112000,62690340,6620,6620,6620,6620,0
|
|
20241017,111900,62690340,6620,6620,6620,6620,5
|
|
20241017,111800,62657240,6620,6620,6620,6620,2
|
|
20241017,111700,62644000,6590,6590,6590,6590,0
|
|
20241017,111600,62644000,6590,6590,6590,6590,0
|
|
20241017,111500,62644000,6590,6590,6590,6590,0
|
|
20241017,111400,62644000,6590,6590,6590,6590,0
|
|
20241017,111300,62644000,6590,6590,6590,6590,0
|
|
20241017,111200,62644000,6590,6590,6590,6590,0
|
|
20241017,111100,62644000,6590,6590,6590,6590,0
|
|
20241017,111000,62644000,6590,6590,6590,6590,0
|
|
20241017,110900,62644000,6590,6590,6590,6590,200
|
|
20241017,110800,61326000,6590,6590,6590,6590,300
|
|
20241017,110700,59349000,6620,6620,6620,6620,0
|
|
20241017,110600,59349000,6620,6620,6620,6620,0
|
|
20241017,110500,59349000,6620,6620,6620,6620,0
|
|
20241017,110400,59349000,6620,6620,6620,6620,1
|
|
20241017,110300,59342380,6590,6590,6590,6590,0
|
|
20241017,110200,59342380,6590,6590,6590,6590,0
|
|
20241017,110100,59342380,6590,6590,6590,6590,0
|
|
20241017,110000,59342380,6590,6590,6590,6590,0
|
|
20241017,105900,59342380,6590,6590,6590,6590,0
|
|
20241017,105800,59342380,6590,6590,6590,6590,0
|
|
20241017,105700,59342380,6590,6590,6590,6590,0
|
|
20241017,105600,59342380,6590,6590,6590,6590,0
|
|
20241017,105500,59342380,6590,6590,6590,6590,0
|
|
20241017,105400,59342380,6590,6590,6590,6590,0
|
|
20241017,105300,59342380,6590,6590,6590,6590,320
|
|
20241017,105200,57233580,6590,6590,6590,6590,82
|
|
20241017,105100,56693200,6590,6590,6590,6590,0
|
|
20241017,105000,56693200,6590,6590,6590,6590,0
|
|
20241017,104900,56693200,6590,6590,6590,6590,0
|
|
20241017,104800,56693200,6590,6590,6590,6590,0
|
|
20241017,104700,56693200,6590,6590,6590,6590,0
|
|
20241017,104600,56693200,6590,6590,6590,6590,0
|
|
20241017,104500,56693200,6590,6600,6600,6590,2200
|
|
20241017,104400,42189930,6620,6620,6620,6620,1
|
|
20241017,104300,42183310,6600,6600,6600,6600,1
|
|
20241017,104200,42176710,6590,6590,6590,6590,0
|
|
20241017,104100,42176710,6590,6590,6590,6590,0
|
|
20241017,104000,42176710,6590,6600,6600,6590,20
|
|
20241017,103900,42044730,6610,6610,6610,6610,0
|
|
20241017,103800,42044730,6610,6610,6610,6610,0
|
|
20241017,103700,42044730,6610,6610,6610,6610,0
|
|
20241017,103600,42044730,6610,6610,6610,6610,7
|
|
20241017,103500,41998460,6600,6600,6600,6600,0
|
|
20241017,103400,41998460,6600,6600,6600,6600,6
|
|
20241017,103300,41958860,6600,6600,6600,6600,2
|
|
20241017,103200,41945660,6600,6610,6610,6600,465
|
|
20241017,103100,38876410,6610,6610,6610,6610,0
|
|
20241017,103000,38876410,6610,6610,6610,6610,0
|
|
20241017,102900,38876410,6610,6610,6610,6610,0
|
|
20241017,102800,38876410,6610,6610,6610,6610,0
|
|
20241017,102700,38876410,6610,6610,6610,6610,0
|
|
20241017,102600,38876410,6610,6610,6610,6610,0
|
|
20241017,102500,38876410,6610,6610,6610,6610,0
|
|
20241017,102400,38876410,6610,6610,6610,6610,0
|
|
20241017,102300,38876410,6610,6610,6610,6610,5
|
|
20241017,102200,38843360,6640,6640,6640,6640,0
|
|
20241017,102100,38843360,6640,6640,6640,6640,0
|
|
20241017,102000,38843360,6640,6640,6640,6640,0
|
|
20241017,101900,38843360,6640,6640,6640,6640,0
|
|
20241017,101800,38843360,6640,6640,6640,6640,0
|
|
20241017,101700,38843360,6640,6640,6640,6640,0
|
|
20241017,101600,38843360,6640,6640,6640,6640,0
|
|
20241017,101500,38843360,6640,6640,6640,6640,0
|
|
20241017,101400,38843360,6640,6640,6640,6640,0
|
|
20241017,101300,38843360,6640,6640,6640,6640,0
|
|
20241017,101200,38843360,6640,6640,6640,6640,0
|
|
20241017,101100,38843360,6640,6640,6640,6640,0
|
|
20241017,101000,38843360,6640,6640,6640,6640,0
|
|
20241017,100900,38843360,6640,6640,6640,6640,0
|
|
20241017,100800,38843360,6640,6640,6640,6640,0
|
|
20241017,100700,38843360,6640,6640,6640,6640,0
|
|
20241017,100600,38843360,6640,6640,6640,6640,0
|
|
20241017,100500,38843360,6640,6640,6640,6640,0
|
|
20241017,100400,38843360,6640,6640,6640,6640,1
|
|
20241017,100300,38836720,6640,6640,6640,6640,0
|
|
20241017,100200,38836720,6640,6640,6640,6640,0
|
|
20241017,100100,38836720,6640,6640,6640,6640,0
|
|
20241017,100000,38836720,6640,6640,6640,6640,1500
|
|
20241017,095900,28876720,6640,6640,6640,6640,0
|
|
20241017,095800,28876720,6640,6640,6640,6640,0
|
|
20241017,095700,28876720,6640,6640,6640,6640,0
|
|
20241017,095600,28876720,6640,6640,6640,6640,0
|
|
20241017,095500,28876720,6640,6640,6640,6640,0
|
|
20241017,095400,28876720,6640,6640,6640,6640,0
|
|
20241017,095300,28876720,6640,6640,6640,6640,7
|
|
20241017,095200,28830240,6640,6640,6640,6640,0
|
|
20241017,095100,28830240,6640,6640,6640,6640,0
|
|
20241017,095000,28830240,6640,6640,6640,6640,0
|
|
20241017,094900,28830240,6640,6640,6640,6640,0
|
|
20241017,094800,28830240,6640,6640,6640,6640,0
|
|
20241017,094700,28830240,6640,6640,6640,6640,0
|
|
20241017,094600,28830240,6640,6640,6640,6640,0
|
|
20241017,094500,28830240,6640,6640,6640,6640,300
|
|
20241017,094400,26838240,6630,6630,6630,6630,0
|
|
20241017,094300,26838240,6630,6630,6630,6630,0
|
|
20241017,094200,26838240,6630,6630,6630,6630,0
|
|
20241017,094100,26838240,6630,6630,6630,6630,0
|
|
20241017,094000,26838240,6630,6630,6630,6630,0
|
|
20241017,093900,26838240,6630,6630,6630,6630,25
|
|
20241017,093800,26672490,6640,6640,6640,6640,0
|
|
20241017,093700,26672490,6640,6640,6640,6640,0
|
|
20241017,093600,26672490,6640,6640,6640,6640,0
|
|
20241017,093500,26672490,6640,6640,6640,6640,0
|
|
20241017,093400,26672490,6640,6650,6650,6640,103
|
|
20241017,093300,25988540,6650,6650,6650,6650,0
|
|
20241017,093200,25988540,6650,6650,6650,6650,1
|
|
20241017,093100,25981890,6650,6650,6650,6650,2
|
|
20241017,093000,25968590,6600,6650,6650,6600,777
|
|
20241017,092900,20830390,6650,6650,6650,6650,0
|
|
20241017,092800,20830390,6650,6650,6650,6650,1
|
|
20241017,092700,20823740,6590,6590,6590,6590,0
|
|
20241017,092600,20823740,6590,6590,6590,6590,0
|
|
20241017,092500,20823740,6590,6620,6620,6590,100
|
|
20241017,092400,20162510,6630,6630,6630,6630,0
|
|
20241017,092300,20162510,6630,6630,6630,6630,0
|
|
20241017,092200,20162510,6630,6630,6630,6630,20
|
|
20241017,092100,20029910,6660,6660,6660,6660,0
|
|
20241017,092000,20029910,6660,6660,6660,6660,0
|
|
20241017,091900,20029910,6660,6660,6660,6660,0
|
|
20241017,091800,20029910,6660,6660,6660,6660,1
|
|
20241017,091700,20023250,6620,6620,6620,6620,400
|
|
20241017,091600,17375250,6670,6670,6670,6670,0
|
|
20241017,091500,17375250,6670,6670,6670,6670,149
|
|
20241017,091400,16381420,6670,6670,6670,6670,0
|
|
20241017,091300,16381420,6670,6670,6670,6670,0
|
|
20241017,091200,16381420,6670,6670,6670,6670,0
|
|
20241017,091100,16381420,6670,6670,6670,6670,0
|
|
20241017,091000,16381420,6670,6670,6670,6670,0
|
|
20241017,090900,16381420,6670,6670,6670,6670,0
|
|
20241017,090800,16381420,6670,6670,6670,6670,1
|
|
20241017,090700,16374750,6620,6620,6620,6620,0
|
|
20241017,090600,16374750,6620,6630,6650,6620,321
|
|
20241017,090500,14240700,6620,6620,6620,6620,0
|
|
20241017,090400,14240700,6620,6620,6620,6620,0
|
|
20241017,090300,14240700,6620,6620,6630,6620,205
|
|
20241017,090200,12883060,6560,6560,6560,6560,0
|
|
20241017,090100,12883060,6560,6570,6570,6560,400
|
|
20241017,090000,10258960,6560,6630,6630,6560,1341
|