604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190100,55761015,4580,4580,4580,4580,25
|
|
20241007,190000,55761015,4580,4580,4580,4580,0
|
|
20241007,185900,55761015,4580,4580,4580,4580,0
|
|
20241007,185800,55761015,4580,4580,4580,4580,0
|
|
20241007,185700,55761015,4580,4580,4580,4580,0
|
|
20241007,185600,55761015,4580,4580,4580,4580,0
|
|
20241007,185500,55761015,4580,4580,4580,4580,0
|
|
20241007,185400,55761015,4580,4580,4580,4580,0
|
|
20241007,185300,55761015,4580,4580,4580,4580,0
|
|
20241007,185200,55761015,4580,4580,4580,4580,0
|
|
20241007,185100,55761015,4580,4580,4580,4580,0
|
|
20241007,185000,55761015,4580,4580,4580,4580,0
|
|
20241007,184900,55761015,4580,4580,4580,4580,0
|
|
20241007,184800,55761015,4580,4580,4580,4580,0
|
|
20241007,184700,55761015,4580,4580,4580,4580,0
|
|
20241007,184600,55761015,4580,4580,4580,4580,0
|
|
20241007,184500,55761015,4580,4580,4580,4580,0
|
|
20241007,184400,55761015,4580,4580,4580,4580,0
|
|
20241007,184300,55761015,4580,4580,4580,4580,0
|
|
20241007,184200,55761015,4580,4580,4580,4580,0
|
|
20241007,184100,55761015,4580,4580,4580,4580,0
|
|
20241007,184000,55761015,4580,4580,4580,4580,0
|
|
20241007,183900,55761015,4580,4580,4580,4580,0
|
|
20241007,183800,55761015,4580,4580,4580,4580,0
|
|
20241007,183700,55761015,4580,4580,4580,4580,0
|
|
20241007,183600,55761015,4580,4580,4580,4580,0
|
|
20241007,183500,55761015,4580,4580,4580,4580,0
|
|
20241007,183400,55761015,4580,4580,4580,4580,0
|
|
20241007,183300,55761015,4580,4580,4580,4580,0
|
|
20241007,183200,55761015,4580,4580,4580,4580,0
|
|
20241007,183100,55761015,4580,4580,4580,4580,25
|
|
20241007,183000,55761015,4580,4580,4580,4580,0
|
|
20241007,182900,55761015,4580,4580,4580,4580,0
|
|
20241007,182800,55761015,4580,4580,4580,4580,0
|
|
20241007,182700,55761015,4580,4580,4580,4580,0
|
|
20241007,182600,55761015,4580,4580,4580,4580,0
|
|
20241007,182500,55761015,4580,4580,4580,4580,0
|
|
20241007,182400,55761015,4580,4580,4580,4580,0
|
|
20241007,182300,55761015,4580,4580,4580,4580,0
|
|
20241007,182200,55761015,4580,4580,4580,4580,0
|
|
20241007,182100,55761015,4580,4580,4580,4580,0
|
|
20241007,182000,55761015,4580,4580,4580,4580,0
|
|
20241007,181900,55761015,4580,4580,4580,4580,0
|
|
20241007,181800,55761015,4580,4580,4580,4580,0
|
|
20241007,181700,55761015,4580,4580,4580,4580,0
|
|
20241007,181600,55761015,4580,4580,4580,4580,0
|
|
20241007,181500,55761015,4580,4580,4580,4580,0
|
|
20241007,181400,55761015,4580,4580,4580,4580,0
|
|
20241007,181300,55761015,4580,4580,4580,4580,0
|
|
20241007,181200,55761015,4580,4580,4580,4580,0
|
|
20241007,181100,55761015,4580,4580,4580,4580,0
|
|
20241007,181000,55761015,4580,4580,4580,4580,0
|
|
20241007,180900,55761015,4580,4580,4580,4580,0
|
|
20241007,180800,55761015,4580,4580,4580,4580,0
|
|
20241007,180700,55761015,4580,4580,4580,4580,0
|
|
20241007,180600,55761015,4580,4580,4580,4580,0
|
|
20241007,180500,55761015,4580,4580,4580,4580,0
|
|
20241007,180400,55761015,4580,4580,4580,4580,0
|
|
20241007,180300,55761015,4580,4580,4580,4580,0
|
|
20241007,180200,55761015,4580,4580,4580,4580,0
|
|
20241007,180100,55761015,4580,4580,4580,4580,25
|
|
20241007,180000,55761015,4580,4580,4580,4580,0
|
|
20241007,175900,55761015,4580,4580,4580,4580,0
|
|
20241007,175800,55761015,4580,4580,4580,4580,0
|
|
20241007,175700,55761015,4580,4580,4580,4580,0
|
|
20241007,175600,55761015,4580,4580,4580,4580,0
|
|
20241007,175500,55761015,4580,4580,4580,4580,0
|
|
20241007,175400,55761015,4580,4580,4580,4580,0
|
|
20241007,175300,55761015,4580,4580,4580,4580,0
|
|
20241007,175200,55761015,4580,4580,4580,4580,0
|
|
20241007,175100,55761015,4580,4580,4580,4580,0
|
|
20241007,175000,55761015,4580,4580,4580,4580,0
|
|
20241007,174900,55761015,4580,4580,4580,4580,0
|
|
20241007,174800,55761015,4580,4580,4580,4580,0
|
|
20241007,174700,55761015,4580,4580,4580,4580,0
|
|
20241007,174600,55761015,4580,4580,4580,4580,0
|
|
20241007,174500,55761015,4580,4580,4580,4580,0
|
|
20241007,174400,55761015,4580,4580,4580,4580,0
|
|
20241007,174300,55761015,4580,4580,4580,4580,0
|
|
20241007,174200,55761015,4580,4580,4580,4580,0
|
|
20241007,174100,55761015,4580,4580,4580,4580,0
|
|
20241007,174000,55761015,4580,4580,4580,4580,0
|
|
20241007,173900,55761015,4580,4580,4580,4580,0
|
|
20241007,173800,55761015,4580,4580,4580,4580,0
|
|
20241007,173700,55761015,4580,4580,4580,4580,0
|
|
20241007,173600,55761015,4580,4580,4580,4580,0
|
|
20241007,173500,55761015,4580,4580,4580,4580,0
|
|
20241007,173400,55761015,4580,4580,4580,4580,0
|
|
20241007,173300,55761015,4580,4580,4580,4580,0
|
|
20241007,173200,55761015,4580,4580,4580,4580,0
|
|
20241007,173100,55761015,4580,4580,4580,4580,25
|
|
20241007,173000,55761015,4580,4580,4580,4580,0
|
|
20241007,172900,55761015,4580,4580,4580,4580,0
|
|
20241007,172800,55761015,4580,4580,4580,4580,0
|
|
20241007,172700,55761015,4580,4580,4580,4580,0
|
|
20241007,172600,55761015,4580,4580,4580,4580,0
|
|
20241007,172500,55761015,4580,4580,4580,4580,0
|
|
20241007,172400,55761015,4580,4580,4580,4580,0
|
|
20241007,172300,55761015,4580,4580,4580,4580,0
|
|
20241007,172200,55761015,4580,4580,4580,4580,0
|
|
20241007,172100,55761015,4580,4580,4580,4580,0
|
|
20241007,172000,55761015,4580,4580,4580,4580,0
|
|
20241007,171900,55761015,4580,4580,4580,4580,0
|
|
20241007,171800,55761015,4580,4580,4580,4580,0
|
|
20241007,171700,55761015,4580,4580,4580,4580,0
|
|
20241007,171600,55761015,4580,4580,4580,4580,0
|
|
20241007,171500,55761015,4580,4580,4580,4580,0
|
|
20241007,171400,55761015,4580,4580,4580,4580,0
|
|
20241007,171300,55761015,4580,4580,4580,4580,0
|
|
20241007,171200,55761015,4580,4580,4580,4580,0
|
|
20241007,171100,55761015,4580,4580,4580,4580,0
|
|
20241007,171000,55761015,4580,4580,4580,4580,0
|
|
20241007,170900,55761015,4580,4580,4580,4580,0
|
|
20241007,170800,55761015,4580,4580,4580,4580,0
|
|
20241007,170700,55761015,4580,4580,4580,4580,0
|
|
20241007,170600,55761015,4580,4580,4580,4580,0
|
|
20241007,170500,55761015,4580,4580,4580,4580,0
|
|
20241007,170400,55761015,4580,4580,4580,4580,0
|
|
20241007,170300,55761015,4580,4580,4580,4580,0
|
|
20241007,170200,55761015,4580,4580,4580,4580,0
|
|
20241007,170100,55761015,4580,4580,4580,4580,25
|
|
20241007,170000,55761015,4580,4580,4580,4580,0
|
|
20241007,165900,55761015,4580,4580,4580,4580,0
|
|
20241007,165800,55761015,4580,4580,4580,4580,0
|
|
20241007,165700,55761015,4580,4580,4580,4580,0
|
|
20241007,165600,55761015,4580,4580,4580,4580,0
|
|
20241007,165500,55761015,4580,4580,4580,4580,0
|
|
20241007,165400,55761015,4580,4580,4580,4580,0
|
|
20241007,165300,55761015,4580,4580,4580,4580,0
|
|
20241007,165200,55761015,4580,4580,4580,4580,0
|
|
20241007,165100,55761015,4580,4580,4580,4580,0
|
|
20241007,165000,55761015,4580,4580,4580,4580,0
|
|
20241007,164900,55761015,4580,4580,4580,4580,0
|
|
20241007,164800,55761015,4580,4580,4580,4580,0
|
|
20241007,164700,55761015,4580,4580,4580,4580,0
|
|
20241007,164600,55761015,4580,4580,4580,4580,0
|
|
20241007,164500,55761015,4580,4580,4580,4580,0
|
|
20241007,164400,55761015,4580,4580,4580,4580,0
|
|
20241007,164300,55761015,4580,4580,4580,4580,0
|
|
20241007,164200,55761015,4580,4580,4580,4580,0
|
|
20241007,164100,55761015,4580,4580,4580,4580,0
|
|
20241007,164000,55761015,4580,4580,4580,4580,0
|
|
20241007,163900,55761015,4580,4580,4580,4580,0
|
|
20241007,163800,55761015,4580,4580,4580,4580,0
|
|
20241007,163700,55761015,4580,4580,4580,4580,0
|
|
20241007,163600,55761015,4580,4580,4580,4580,0
|
|
20241007,163500,55761015,4580,4580,4580,4580,0
|
|
20241007,163400,55761015,4580,4580,4580,4580,0
|
|
20241007,163300,55761015,4580,4580,4580,4580,0
|
|
20241007,163200,55761015,4580,4580,4580,4580,0
|
|
20241007,163100,55761015,4580,4580,4580,4580,25
|
|
20241007,163000,55761015,4580,4580,4580,4580,0
|
|
20241007,162900,55761015,4580,4580,4580,4580,0
|
|
20241007,162800,55761015,4580,4580,4580,4580,0
|
|
20241007,162700,55761015,4580,4580,4580,4580,0
|
|
20241007,162600,55761015,4580,4580,4580,4580,0
|
|
20241007,162500,55761015,4580,4580,4580,4580,0
|
|
20241007,162400,55761015,4580,4580,4580,4580,0
|
|
20241007,162300,55761015,4580,4580,4580,4580,0
|
|
20241007,162200,55761015,4580,4580,4580,4580,0
|
|
20241007,162100,55761015,4580,4580,4580,4580,0
|
|
20241007,162000,55761015,4580,4580,4580,4580,0
|
|
20241007,161900,55761015,4580,4580,4580,4580,0
|
|
20241007,161800,55761015,4580,4580,4580,4580,0
|
|
20241007,161700,55761015,4580,4580,4580,4580,0
|
|
20241007,161600,55761015,4580,4580,4580,4580,0
|
|
20241007,161500,55761015,4580,4580,4580,4580,0
|
|
20241007,161400,55761015,4580,4580,4580,4580,0
|
|
20241007,161300,55761015,4580,4580,4580,4580,0
|
|
20241007,161200,55761015,4580,4580,4580,4580,0
|
|
20241007,161100,55761015,4580,4580,4580,4580,0
|
|
20241007,161000,55761015,4580,4580,4580,4580,0
|
|
20241007,160900,55761015,4580,4580,4580,4580,0
|
|
20241007,160800,55761015,4580,4580,4580,4580,0
|
|
20241007,160700,55761015,4580,4580,4580,4580,0
|
|
20241007,160600,55761015,4580,4580,4580,4580,0
|
|
20241007,160500,55761015,4580,4580,4580,4580,0
|
|
20241007,160400,55761015,4580,4580,4580,4580,0
|
|
20241007,160300,55761015,4580,4580,4580,4580,0
|
|
20241007,160200,55761015,4580,4580,4580,4580,0
|
|
20241007,160100,55761015,4580,4580,4580,4580,25
|
|
20241007,160000,55761015,4580,4580,4580,4580,0
|
|
20241007,155900,55761015,4580,4580,4580,4580,0
|
|
20241007,155800,55761015,4580,4580,4580,4580,0
|
|
20241007,155700,55761015,4580,4580,4580,4580,0
|
|
20241007,155600,55761015,4580,4580,4580,4580,0
|
|
20241007,155500,55761015,4580,4580,4580,4580,0
|
|
20241007,155400,55761015,4580,4580,4580,4580,0
|
|
20241007,155300,55761015,4580,4580,4580,4580,0
|
|
20241007,155200,55761015,4580,4580,4580,4580,0
|
|
20241007,155100,55761015,4580,4580,4580,4580,0
|
|
20241007,155000,55761015,4580,4580,4580,4580,0
|
|
20241007,154900,55761015,4580,4580,4580,4580,0
|
|
20241007,154800,55761015,4580,4580,4580,4580,0
|
|
20241007,154700,55761015,4580,4580,4580,4580,0
|
|
20241007,154600,55761015,4580,4580,4580,4580,0
|
|
20241007,154500,55761015,4580,4580,4580,4580,0
|
|
20241007,154400,55761015,4580,4580,4580,4580,0
|
|
20241007,154300,55761015,4580,4580,4580,4580,0
|
|
20241007,154200,55761015,4580,4580,4580,4580,0
|
|
20241007,154100,55761015,4580,4580,4580,4580,0
|
|
20241007,154000,55761015,4580,4580,4580,4580,0
|
|
20241007,153900,55761015,4580,4580,4580,4580,0
|
|
20241007,153800,55761015,4580,4580,4580,4580,0
|
|
20241007,153700,55761015,4580,4580,4580,4580,0
|
|
20241007,153600,55761015,4580,4580,4580,4580,0
|
|
20241007,153500,55761015,4580,4580,4580,4580,0
|
|
20241007,153400,55761015,4580,4580,4580,4580,0
|
|
20241007,153300,55761015,4580,4580,4580,4580,0
|
|
20241007,153200,55761015,4580,4580,4580,4580,0
|
|
20241007,153100,55761015,4580,4580,4580,4580,25
|
|
20241007,153000,55761015,4580,4580,4580,4580,25
|
|
20241007,152900,55646515,4575,4575,4575,4575,0
|
|
20241007,152800,55646515,4575,4575,4575,4575,0
|
|
20241007,152700,55646515,4575,4575,4575,4575,0
|
|
20241007,152600,55646515,4575,4575,4575,4575,0
|
|
20241007,152500,55646515,4575,4575,4575,4575,0
|
|
20241007,152400,55646515,4575,4575,4575,4575,0
|
|
20241007,152300,55646515,4575,4575,4575,4575,0
|
|
20241007,152200,55646515,4575,4575,4575,4575,0
|
|
20241007,152100,55646515,4575,4575,4575,4575,0
|
|
20241007,152000,55646515,4575,4575,4575,4575,0
|
|
20241007,151900,55646515,4575,4575,4575,4575,0
|
|
20241007,151800,55646515,4575,4575,4575,4575,0
|
|
20241007,151700,55646515,4575,4575,4575,4575,0
|
|
20241007,151600,55646515,4575,4575,4575,4575,4
|
|
20241007,151500,55628215,4580,4580,4580,4580,0
|
|
20241007,151400,55628215,4580,4575,4580,4575,2
|
|
20241007,151300,55619060,4565,4570,4570,4565,17
|
|
20241007,151200,55541375,4575,4575,4575,4575,0
|
|
20241007,151100,55541375,4575,4575,4580,4575,52
|
|
20241007,151000,55303465,4575,4575,4575,4575,0
|
|
20241007,150900,55303465,4575,4575,4575,4575,14
|
|
20241007,150800,55239415,4575,4575,4575,4575,0
|
|
20241007,150700,55239415,4575,4575,4575,4575,0
|
|
20241007,150600,55239415,4575,4575,4575,4575,0
|
|
20241007,150500,55239415,4575,4575,4575,4575,0
|
|
20241007,150400,55239415,4575,4575,4575,4575,0
|
|
20241007,150300,55239415,4575,4575,4575,4575,0
|
|
20241007,150200,55239415,4575,4575,4575,4575,25
|
|
20241007,150100,55125040,4575,4575,4575,4575,0
|
|
20241007,150000,55125040,4575,4575,4575,4575,0
|
|
20241007,145900,55125040,4575,4575,4575,4575,0
|
|
20241007,145800,55125040,4575,4575,4575,4575,0
|
|
20241007,145700,55125040,4575,4575,4575,4575,0
|
|
20241007,145600,55125040,4575,4575,4575,4575,0
|
|
20241007,145500,55125040,4575,4575,4575,4575,1
|
|
20241007,145400,55120465,4590,4590,4590,4590,0
|
|
20241007,145300,55120465,4590,4590,4590,4590,0
|
|
20241007,145200,55120465,4590,4580,4590,4580,41
|
|
20241007,145100,54932620,4580,4580,4580,4580,40
|
|
20241007,145000,54749420,4580,4580,4580,4580,0
|
|
20241007,144900,54749420,4580,4580,4580,4580,0
|
|
20241007,144800,54749420,4580,4580,4580,4580,0
|
|
20241007,144700,54749420,4580,4580,4580,4580,0
|
|
20241007,144600,54749420,4580,4580,4580,4580,0
|
|
20241007,144500,54749420,4580,4580,4580,4580,0
|
|
20241007,144400,54749420,4580,4580,4580,4580,0
|
|
20241007,144300,54749420,4580,4575,4580,4575,207
|
|
20241007,144200,53802385,4580,4580,4580,4580,0
|
|
20241007,144100,53802385,4580,4580,4580,4580,10
|
|
20241007,144000,53756585,4580,4580,4580,4580,0
|
|
20241007,143900,53756585,4580,4580,4580,4580,0
|
|
20241007,143800,53756585,4580,4580,4580,4580,0
|
|
20241007,143700,53756585,4580,4580,4580,4580,0
|
|
20241007,143600,53756585,4580,4580,4580,4580,30
|
|
20241007,143500,53619185,4580,4580,4580,4580,0
|
|
20241007,143400,53619185,4580,4580,4580,4580,0
|
|
20241007,143300,53619185,4580,4580,4580,4580,0
|
|
20241007,143200,53619185,4580,4580,4580,4580,0
|
|
20241007,143100,53619185,4580,4580,4580,4580,0
|
|
20241007,143000,53619185,4580,4580,4580,4580,0
|
|
20241007,142900,53619185,4580,4580,4580,4580,0
|
|
20241007,142800,53619185,4580,4580,4580,4580,1
|
|
20241007,142700,53614605,4580,4580,4580,4580,0
|
|
20241007,142600,53614605,4580,4580,4580,4580,0
|
|
20241007,142500,53614605,4580,4580,4580,4580,0
|
|
20241007,142400,53614605,4580,4580,4580,4580,1
|
|
20241007,142300,53610025,4575,4575,4575,4575,0
|
|
20241007,142200,53610025,4575,4575,4575,4575,0
|
|
20241007,142100,53610025,4575,4575,4575,4575,500
|
|
20241007,142000,51322525,4580,4580,4580,4580,0
|
|
20241007,141900,51322525,4580,4580,4580,4580,0
|
|
20241007,141800,51322525,4580,4580,4580,4580,0
|
|
20241007,141700,51322525,4580,4580,4580,4580,0
|
|
20241007,141600,51322525,4580,4580,4580,4580,0
|
|
20241007,141500,51322525,4580,4580,4580,4580,11
|
|
20241007,141400,51272145,4575,4575,4575,4575,0
|
|
20241007,141300,51272145,4575,4575,4575,4575,138
|
|
20241007,141200,50640795,4575,4575,4575,4575,0
|
|
20241007,141100,50640795,4575,4575,4575,4575,0
|
|
20241007,141000,50640795,4575,4575,4575,4575,0
|
|
20241007,140900,50640795,4575,4575,4575,4575,0
|
|
20241007,140800,50640795,4575,4565,4575,4565,35
|
|
20241007,140700,50480895,4560,4560,4560,4560,0
|
|
20241007,140600,50480895,4560,4560,4560,4560,744
|
|
20241007,140500,47088255,4560,4560,4560,4560,0
|
|
20241007,140400,47088255,4560,4560,4560,4560,1
|
|
20241007,140300,47083695,4555,4555,4555,4555,1
|
|
20241007,140200,47079140,4560,4560,4560,4560,0
|
|
20241007,140100,47079140,4560,4560,4560,4560,50
|
|
20241007,140000,46851140,4560,4560,4560,4560,0
|
|
20241007,135900,46851140,4560,4560,4560,4560,0
|
|
20241007,135800,46851140,4560,4560,4560,4560,0
|
|
20241007,135700,46851140,4560,4560,4560,4560,0
|
|
20241007,135600,46851140,4560,4560,4560,4560,0
|
|
20241007,135500,46851140,4560,4555,4560,4555,2
|
|
20241007,135400,46842025,4560,4560,4560,4560,0
|
|
20241007,135300,46842025,4560,4560,4560,4560,0
|
|
20241007,135200,46842025,4560,4560,4560,4560,0
|
|
20241007,135100,46842025,4560,4560,4560,4560,0
|
|
20241007,135000,46842025,4560,4560,4560,4560,0
|
|
20241007,134900,46842025,4560,4560,4560,4560,0
|
|
20241007,134800,46842025,4560,4560,4560,4560,20
|
|
20241007,134700,46750825,4560,4560,4560,4560,0
|
|
20241007,134600,46750825,4560,4560,4560,4560,0
|
|
20241007,134500,46750825,4560,4560,4560,4560,0
|
|
20241007,134400,46750825,4560,4560,4560,4560,1
|
|
20241007,134300,46746265,4560,4560,4560,4560,0
|
|
20241007,134200,46746265,4560,4560,4560,4560,0
|
|
20241007,134100,46746265,4560,4560,4560,4560,0
|
|
20241007,134000,46746265,4560,4560,4560,4560,0
|
|
20241007,133900,46746265,4560,4560,4560,4560,0
|
|
20241007,133800,46746265,4560,4560,4560,4560,0
|
|
20241007,133700,46746265,4560,4560,4560,4560,0
|
|
20241007,133600,46746265,4560,4560,4560,4560,0
|
|
20241007,133500,46746265,4560,4560,4560,4560,0
|
|
20241007,133400,46746265,4560,4560,4560,4560,0
|
|
20241007,133300,46746265,4560,4560,4560,4560,0
|
|
20241007,133200,46746265,4560,4560,4560,4560,1
|
|
20241007,133100,46741705,4560,4560,4560,4560,0
|
|
20241007,133000,46741705,4560,4560,4560,4560,0
|
|
20241007,132900,46741705,4560,4560,4560,4560,0
|
|
20241007,132800,46741705,4560,4560,4560,4560,3
|
|
20241007,132700,46728025,4565,4565,4565,4565,3
|
|
20241007,132600,46714330,4565,4565,4565,4565,0
|
|
20241007,132500,46714330,4565,4565,4565,4565,0
|
|
20241007,132400,46714330,4565,4565,4565,4565,0
|
|
20241007,132300,46714330,4565,4565,4565,4565,0
|
|
20241007,132200,46714330,4565,4565,4565,4565,3
|
|
20241007,132100,46700635,4565,4565,4565,4565,0
|
|
20241007,132000,46700635,4565,4565,4565,4565,0
|
|
20241007,131900,46700635,4565,4565,4565,4565,0
|
|
20241007,131800,46700635,4565,4565,4565,4565,0
|
|
20241007,131700,46700635,4565,4565,4565,4565,0
|
|
20241007,131600,46700635,4565,4565,4565,4565,0
|
|
20241007,131500,46700635,4565,4565,4565,4565,2
|
|
20241007,131400,46691505,4565,4565,4565,4565,1
|
|
20241007,131300,46686940,4545,4545,4545,4545,0
|
|
20241007,131200,46686940,4545,4545,4545,4545,0
|
|
20241007,131100,46686940,4545,4545,4545,4545,0
|
|
20241007,131000,46686940,4545,4565,4565,4545,251
|
|
20241007,130900,45546115,4550,4550,4550,4550,0
|
|
20241007,130800,45546115,4550,4545,4550,4545,250
|
|
20241007,130700,44409365,4550,4550,4550,4550,12
|
|
20241007,130600,44354765,4545,4545,4545,4545,0
|
|
20241007,130500,44354765,4545,4545,4545,4545,0
|
|
20241007,130400,44354765,4545,4560,4560,4545,1710
|
|
20241007,130300,36574250,4560,4560,4560,4560,0
|
|
20241007,130200,36574250,4560,4560,4560,4560,0
|
|
20241007,130100,36574250,4560,4560,4560,4560,0
|
|
20241007,130000,36574250,4560,4560,4560,4560,0
|
|
20241007,125900,36574250,4560,4560,4560,4560,0
|
|
20241007,125800,36574250,4560,4560,4560,4560,0
|
|
20241007,125700,36574250,4560,4560,4560,4560,40
|
|
20241007,125600,36391850,4560,4560,4560,4560,0
|
|
20241007,125500,36391850,4560,4560,4560,4560,1
|
|
20241007,125400,36387290,4560,4560,4560,4560,0
|
|
20241007,125300,36387290,4560,4560,4560,4560,0
|
|
20241007,125200,36387290,4560,4560,4560,4560,0
|
|
20241007,125100,36387290,4560,4560,4560,4560,95
|
|
20241007,125000,35954090,4560,4560,4560,4560,0
|
|
20241007,124900,35954090,4560,4560,4560,4560,0
|
|
20241007,124800,35954090,4560,4560,4560,4560,0
|
|
20241007,124700,35954090,4560,4560,4560,4560,1
|
|
20241007,124600,35949530,4560,4560,4560,4560,10
|
|
20241007,124500,35903930,4560,4560,4560,4560,0
|
|
20241007,124400,35903930,4560,4560,4560,4560,0
|
|
20241007,124300,35903930,4560,4560,4560,4560,5
|
|
20241007,124200,35881130,4560,4560,4560,4560,7
|
|
20241007,124100,35849210,4560,4560,4560,4560,0
|
|
20241007,124000,35849210,4560,4560,4560,4560,0
|
|
20241007,123900,35849210,4560,4560,4560,4560,0
|
|
20241007,123800,35849210,4560,4560,4560,4560,0
|
|
20241007,123700,35849210,4560,4560,4560,4560,0
|
|
20241007,123600,35849210,4560,4560,4560,4560,0
|
|
20241007,123500,35849210,4560,4560,4560,4560,0
|
|
20241007,123400,35849210,4560,4560,4560,4560,0
|
|
20241007,123300,35849210,4560,4560,4560,4560,0
|
|
20241007,123200,35849210,4560,4560,4560,4560,0
|
|
20241007,123100,35849210,4560,4560,4560,4560,33
|
|
20241007,123000,35698730,4560,4560,4560,4560,0
|
|
20241007,122900,35698730,4560,4560,4560,4560,0
|
|
20241007,122800,35698730,4560,4560,4560,4560,0
|
|
20241007,122700,35698730,4560,4560,4560,4560,0
|
|
20241007,122600,35698730,4560,4560,4560,4560,50
|
|
20241007,122500,35470730,4555,4555,4555,4555,0
|
|
20241007,122400,35470730,4555,4555,4555,4555,0
|
|
20241007,122300,35470730,4555,4555,4555,4555,3
|
|
20241007,122200,35457065,4555,4555,4555,4555,0
|
|
20241007,122100,35457065,4555,4555,4555,4555,0
|
|
20241007,122000,35457065,4555,4555,4555,4555,0
|
|
20241007,121900,35457065,4555,4555,4555,4555,0
|
|
20241007,121800,35457065,4555,4555,4555,4555,0
|
|
20241007,121700,35457065,4555,4555,4555,4555,94
|
|
20241007,121600,35028895,4560,4560,4560,4560,0
|
|
20241007,121500,35028895,4560,4560,4560,4560,0
|
|
20241007,121400,35028895,4560,4560,4560,4560,0
|
|
20241007,121300,35028895,4560,4560,4560,4560,50
|
|
20241007,121200,34800895,4560,4560,4560,4560,1
|
|
20241007,121100,34796335,4560,4560,4560,4560,1
|
|
20241007,121000,34791775,4560,4560,4560,4560,3
|
|
20241007,120900,34778095,4560,4560,4560,4560,0
|
|
20241007,120800,34778095,4560,4565,4565,4560,675
|
|
20241007,120700,31700070,4570,4570,4570,4570,30
|
|
20241007,120600,31562970,4570,4570,4570,4570,0
|
|
20241007,120500,31562970,4570,4570,4570,4570,0
|
|
20241007,120400,31562970,4570,4570,4570,4570,0
|
|
20241007,120300,31562970,4570,4570,4570,4570,0
|
|
20241007,120200,31562970,4570,4570,4570,4570,0
|
|
20241007,120100,31562970,4570,4570,4570,4570,10
|
|
20241007,120000,31517270,4570,4570,4570,4570,0
|
|
20241007,115900,31517270,4570,4570,4570,4570,1
|
|
20241007,115800,31512700,4570,4570,4570,4570,0
|
|
20241007,115700,31512700,4570,4570,4570,4570,0
|
|
20241007,115600,31512700,4570,4570,4570,4570,2
|
|
20241007,115500,31503560,4570,4570,4570,4570,0
|
|
20241007,115400,31503560,4570,4570,4570,4570,2
|
|
20241007,115300,31494420,4570,4570,4570,4570,0
|
|
20241007,115200,31494420,4570,4570,4570,4570,5
|
|
20241007,115100,31471570,4570,4570,4570,4570,0
|
|
20241007,115000,31471570,4570,4570,4570,4570,1
|
|
20241007,114900,31467000,4570,4570,4570,4570,0
|
|
20241007,114800,31467000,4570,4570,4570,4570,0
|
|
20241007,114700,31467000,4570,4570,4570,4570,0
|
|
20241007,114600,31467000,4570,4570,4570,4570,0
|
|
20241007,114500,31467000,4570,4570,4570,4570,0
|
|
20241007,114400,31467000,4570,4570,4570,4570,0
|
|
20241007,114300,31467000,4570,4570,4570,4570,1
|
|
20241007,114200,31462430,4570,4570,4570,4570,0
|
|
20241007,114100,31462430,4570,4570,4570,4570,0
|
|
20241007,114000,31462430,4570,4570,4570,4570,0
|
|
20241007,113900,31462430,4570,4570,4570,4570,0
|
|
20241007,113800,31462430,4570,4570,4570,4570,3
|
|
20241007,113700,31448720,4570,4570,4570,4570,0
|
|
20241007,113600,31448720,4570,4570,4570,4570,1
|
|
20241007,113500,31444150,4570,4570,4570,4570,0
|
|
20241007,113400,31444150,4570,4565,4570,4565,177
|
|
20241007,113300,30636140,4565,4565,4565,4565,33
|
|
20241007,113200,30485495,4565,4565,4565,4565,0
|
|
20241007,113100,30485495,4565,4565,4565,4565,0
|
|
20241007,113000,30485495,4565,4565,4565,4565,0
|
|
20241007,112900,30485495,4565,4565,4565,4565,0
|
|
20241007,112800,30485495,4565,4565,4565,4565,0
|
|
20241007,112700,30485495,4565,4565,4565,4565,0
|
|
20241007,112600,30485495,4565,4565,4565,4565,1
|
|
20241007,112500,30480930,4565,4565,4565,4565,13
|
|
20241007,112400,30421585,4565,4565,4565,4565,2
|
|
20241007,112300,30412455,4565,4565,4565,4565,0
|
|
20241007,112200,30412455,4565,4565,4565,4565,0
|
|
20241007,112100,30412455,4565,4565,4565,4565,0
|
|
20241007,112000,30412455,4565,4565,4565,4565,0
|
|
20241007,111900,30412455,4565,4565,4565,4565,2
|
|
20241007,111800,30403325,4570,4570,4570,4570,301
|
|
20241007,111700,29027755,4565,4565,4565,4565,0
|
|
20241007,111600,29027755,4565,4565,4565,4565,1
|
|
20241007,111500,29023190,4555,4560,4560,4550,1440
|
|
20241007,111400,22465785,4570,4570,4570,4570,0
|
|
20241007,111300,22465785,4570,4570,4570,4570,0
|
|
20241007,111200,22465785,4570,4570,4570,4570,0
|
|
20241007,111100,22465785,4570,4570,4570,4570,56
|
|
20241007,111000,22209865,4570,4570,4570,4570,0
|
|
20241007,110900,22209865,4570,4565,4570,4565,34
|
|
20241007,110800,22054650,4565,4565,4565,4565,10
|
|
20241007,110700,22009000,4565,4565,4565,4565,5
|
|
20241007,110600,21986175,4565,4565,4565,4565,2
|
|
20241007,110500,21977045,4565,4565,4565,4565,39
|
|
20241007,110400,21799010,4565,4565,4565,4565,50
|
|
20241007,110300,21570760,4565,4565,4565,4565,0
|
|
20241007,110200,21570760,4565,4565,4565,4565,14
|
|
20241007,110100,21506850,4565,4565,4565,4565,0
|
|
20241007,110000,21506850,4565,4565,4565,4565,86
|
|
20241007,105900,21114260,4565,4565,4565,4565,0
|
|
20241007,105800,21114260,4565,4565,4565,4565,0
|
|
20241007,105700,21114260,4565,4565,4565,4565,0
|
|
20241007,105600,21114260,4565,4565,4565,4565,1
|
|
20241007,105500,21109695,4565,4565,4565,4565,11
|
|
20241007,105400,21059480,4570,4570,4570,4570,0
|
|
20241007,105300,21059480,4570,4570,4570,4570,0
|
|
20241007,105200,21059480,4570,4570,4570,4570,1
|
|
20241007,105100,21054910,4570,4570,4570,4570,0
|
|
20241007,105000,21054910,4570,4570,4570,4570,0
|
|
20241007,104900,21054910,4570,4570,4570,4570,1
|
|
20241007,104800,21050340,4570,4570,4570,4570,199
|
|
20241007,104700,20140910,4570,4570,4570,4570,0
|
|
20241007,104600,20140910,4570,4570,4570,4570,0
|
|
20241007,104500,20140910,4570,4565,4570,4565,77
|
|
20241007,104400,19789400,4570,4570,4570,4570,0
|
|
20241007,104300,19789400,4570,4570,4570,4570,0
|
|
20241007,104200,19789400,4570,4570,4570,4570,0
|
|
20241007,104100,19789400,4570,4570,4570,4570,0
|
|
20241007,104000,19789400,4570,4570,4570,4570,1
|
|
20241007,103900,19784830,4565,4565,4565,4565,0
|
|
20241007,103800,19784830,4565,4565,4565,4565,269
|
|
20241007,103700,18556845,4570,4570,4570,4570,97
|
|
20241007,103600,18113555,4570,4570,4570,4570,0
|
|
20241007,103500,18113555,4570,4570,4570,4570,0
|
|
20241007,103400,18113555,4570,4570,4570,4570,0
|
|
20241007,103300,18113555,4570,4570,4570,4570,0
|
|
20241007,103200,18113555,4570,4570,4570,4570,10
|
|
20241007,103100,18067855,4570,4570,4570,4570,10
|
|
20241007,103000,18022155,4570,4570,4570,4570,0
|
|
20241007,102900,18022155,4570,4570,4570,4570,0
|
|
20241007,102800,18022155,4570,4570,4570,4570,0
|
|
20241007,102700,18022155,4570,4570,4570,4570,0
|
|
20241007,102600,18022155,4570,4570,4570,4570,0
|
|
20241007,102500,18022155,4570,4570,4570,4570,73
|
|
20241007,102400,17688545,4570,4570,4570,4570,0
|
|
20241007,102300,17688545,4570,4570,4570,4570,0
|
|
20241007,102200,17688545,4570,4570,4570,4570,2
|
|
20241007,102100,17679405,4570,4570,4570,4570,0
|
|
20241007,102000,17679405,4570,4570,4570,4570,0
|
|
20241007,101900,17679405,4570,4570,4570,4570,1
|
|
20241007,101800,17674835,4570,4570,4570,4570,0
|
|
20241007,101700,17674835,4570,4570,4570,4570,0
|
|
20241007,101600,17674835,4570,4570,4570,4570,2
|
|
20241007,101500,17665695,4570,4570,4570,4570,0
|
|
20241007,101400,17665695,4570,4570,4570,4570,0
|
|
20241007,101300,17665695,4570,4570,4570,4570,1
|
|
20241007,101200,17661125,4570,4570,4570,4570,0
|
|
20241007,101100,17661125,4570,4570,4570,4570,24
|
|
20241007,101000,17551445,4570,4570,4570,4570,10
|
|
20241007,100900,17505745,4570,4570,4570,4570,1
|
|
20241007,100800,17501175,4570,4570,4570,4570,0
|
|
20241007,100700,17501175,4570,4570,4570,4570,2
|
|
20241007,100600,17492035,4570,4570,4570,4570,4
|
|
20241007,100500,17473755,4570,4570,4570,4570,66
|
|
20241007,100400,17172135,4570,4570,4570,4570,68
|
|
20241007,100300,16861375,4570,4570,4570,4570,0
|
|
20241007,100200,16861375,4570,4570,4570,4570,11
|
|
20241007,100100,16811105,4570,4570,4570,4570,0
|
|
20241007,100000,16811105,4570,4570,4570,4570,0
|
|
20241007,095900,16811105,4570,4570,4570,4570,0
|
|
20241007,095800,16811105,4570,4570,4570,4570,0
|
|
20241007,095700,16811105,4570,4570,4570,4570,66
|
|
20241007,095600,16509485,4570,4570,4570,4570,56
|
|
20241007,095500,16253565,4570,4570,4570,4570,144
|
|
20241007,095400,15595485,4570,4575,4575,4570,36
|
|
20241007,095300,15430920,4575,4570,4575,4570,73
|
|
20241007,095200,15096960,4575,4575,4575,4575,0
|
|
20241007,095100,15096960,4575,4575,4575,4575,0
|
|
20241007,095000,15096960,4575,4575,4575,4575,1
|
|
20241007,094900,15092385,4575,4575,4575,4575,0
|
|
20241007,094800,15092385,4575,4575,4575,4575,0
|
|
20241007,094700,15092385,4575,4575,4575,4575,21
|
|
20241007,094600,14996310,4575,4580,4580,4575,74
|
|
20241007,094500,14657625,4580,4580,4580,4580,6
|
|
20241007,094400,14630145,4580,4580,4580,4580,0
|
|
20241007,094300,14630145,4580,4580,4580,4580,0
|
|
20241007,094200,14630145,4580,4580,4580,4580,0
|
|
20241007,094100,14630145,4580,4580,4580,4580,368
|
|
20241007,094000,12944705,4585,4585,4585,4585,53
|
|
20241007,093900,12701700,4590,4590,4590,4590,0
|
|
20241007,093800,12701700,4590,4590,4590,4590,5
|
|
20241007,093700,12678750,4600,4600,4600,4600,248
|
|
20241007,093600,11537950,4600,4600,4600,4600,40
|
|
20241007,093500,11353950,4600,4600,4600,4600,0
|
|
20241007,093400,11353950,4600,4600,4600,4600,0
|
|
20241007,093300,11353950,4600,4600,4600,4600,0
|
|
20241007,093200,11353950,4600,4600,4600,4600,2
|
|
20241007,093100,11344750,4600,4600,4600,4600,0
|
|
20241007,093000,11344750,4600,4600,4600,4600,0
|
|
20241007,092900,11344750,4600,4585,4600,4580,111
|
|
20241007,092800,10836080,4600,4600,4600,4600,1
|
|
20241007,092700,10831480,4585,4590,4590,4585,302
|
|
20241007,092600,9446790,4590,4590,4590,4590,74
|
|
20241007,092500,9107130,4580,4590,4590,4580,106
|
|
20241007,092400,8620875,4600,4600,4600,4600,100
|
|
20241007,092300,8160875,4600,4600,4600,4600,50
|
|
20241007,092200,7930875,4600,4600,4600,4600,0
|
|
20241007,092100,7930875,4600,4600,4600,4600,0
|
|
20241007,092000,7930875,4600,4600,4600,4600,0
|
|
20241007,091900,7930875,4600,4600,4600,4600,0
|
|
20241007,091800,7930875,4600,4600,4600,4600,32
|
|
20241007,091700,7783675,4600,4600,4600,4600,0
|
|
20241007,091600,7783675,4600,4600,4600,4600,0
|
|
20241007,091500,7783675,4600,4600,4600,4600,1
|
|
20241007,091400,7779075,4605,4605,4605,4605,0
|
|
20241007,091300,7779075,4605,4605,4605,4605,1
|
|
20241007,091200,7774470,4610,4610,4610,4610,0
|
|
20241007,091100,7774470,4610,4610,4610,4610,1
|
|
20241007,091000,7769860,4610,4610,4610,4610,59
|
|
20241007,090900,7497870,4610,4605,4610,4605,5
|
|
20241007,090800,7474825,4615,4615,4615,4615,15
|
|
20241007,090700,7405600,4615,4615,4615,4615,0
|
|
20241007,090600,7405600,4615,4615,4615,4615,0
|
|
20241007,090500,7405600,4615,4615,4615,4615,0
|
|
20241007,090400,7405600,4615,4615,4615,4615,0
|
|
20241007,090300,7405600,4615,4615,4615,4615,0
|
|
20241007,090200,7405600,4615,4615,4615,4615,1368
|
|
20241007,090100,1092280,4615,4615,4615,4615,177
|
|
20241007,090000,275425,4615,4590,4615,4590,60
|