679 lines
31 KiB
CSV
679 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,201600,60133330,5640,5640,5640,5640,5
|
|
20241007,201500,60133330,5640,5640,5640,5640,0
|
|
20241007,201400,60133330,5640,5640,5640,5640,0
|
|
20241007,201300,60133330,5640,5640,5640,5640,0
|
|
20241007,201200,60133330,5640,5640,5640,5640,0
|
|
20241007,201100,60133330,5640,5640,5640,5640,0
|
|
20241007,201000,60133330,5640,5640,5640,5640,0
|
|
20241007,200900,60133330,5640,5640,5640,5640,0
|
|
20241007,200800,60133330,5640,5640,5640,5640,0
|
|
20241007,200700,60133330,5640,5640,5640,5640,0
|
|
20241007,200600,60133330,5640,5640,5640,5640,0
|
|
20241007,200500,60133330,5640,5640,5640,5640,0
|
|
20241007,200400,60133330,5640,5640,5640,5640,0
|
|
20241007,200300,60133330,5640,5640,5640,5640,0
|
|
20241007,200200,60133330,5640,5640,5640,5640,0
|
|
20241007,200100,60133330,5640,5640,5640,5640,0
|
|
20241007,200000,60133330,5640,5640,5640,5640,0
|
|
20241007,195900,60133330,5640,5640,5640,5640,0
|
|
20241007,195800,60133330,5640,5640,5640,5640,0
|
|
20241007,195700,60133330,5640,5640,5640,5640,0
|
|
20241007,195600,60133330,5640,5640,5640,5640,0
|
|
20241007,195500,60133330,5640,5640,5640,5640,0
|
|
20241007,195400,60133330,5640,5640,5640,5640,0
|
|
20241007,195300,60133330,5640,5640,5640,5640,0
|
|
20241007,195200,60133330,5640,5640,5640,5640,0
|
|
20241007,195100,60133330,5640,5640,5640,5640,0
|
|
20241007,195000,60133330,5640,5640,5640,5640,0
|
|
20241007,194900,60133330,5640,5640,5640,5640,0
|
|
20241007,194800,60133330,5640,5640,5640,5640,0
|
|
20241007,194700,60133330,5640,5640,5640,5640,0
|
|
20241007,194600,60133330,5640,5640,5640,5640,5
|
|
20241007,194500,60133330,5640,5640,5640,5640,0
|
|
20241007,194400,60133330,5640,5640,5640,5640,0
|
|
20241007,194300,60133330,5640,5640,5640,5640,0
|
|
20241007,194200,60133330,5640,5640,5640,5640,0
|
|
20241007,194100,60133330,5640,5640,5640,5640,0
|
|
20241007,194000,60133330,5640,5640,5640,5640,0
|
|
20241007,193900,60133330,5640,5640,5640,5640,0
|
|
20241007,193800,60133330,5640,5640,5640,5640,0
|
|
20241007,193700,60133330,5640,5640,5640,5640,0
|
|
20241007,193600,60133330,5640,5640,5640,5640,0
|
|
20241007,193500,60133330,5640,5640,5640,5640,0
|
|
20241007,193400,60133330,5640,5640,5640,5640,0
|
|
20241007,193300,60133330,5640,5640,5640,5640,0
|
|
20241007,193200,60133330,5640,5640,5640,5640,0
|
|
20241007,193100,60133330,5640,5640,5640,5640,0
|
|
20241007,193000,60133330,5640,5640,5640,5640,0
|
|
20241007,192900,60133330,5640,5640,5640,5640,0
|
|
20241007,192800,60133330,5640,5640,5640,5640,0
|
|
20241007,192700,60133330,5640,5640,5640,5640,0
|
|
20241007,192600,60133330,5640,5640,5640,5640,0
|
|
20241007,192500,60133330,5640,5640,5640,5640,0
|
|
20241007,192400,60133330,5640,5640,5640,5640,0
|
|
20241007,192300,60133330,5640,5640,5640,5640,0
|
|
20241007,192200,60133330,5640,5640,5640,5640,0
|
|
20241007,192100,60133330,5640,5640,5640,5640,0
|
|
20241007,192000,60133330,5640,5640,5640,5640,0
|
|
20241007,191900,60133330,5640,5640,5640,5640,0
|
|
20241007,191800,60133330,5640,5640,5640,5640,0
|
|
20241007,191700,60133330,5640,5640,5640,5640,0
|
|
20241007,191600,60133330,5640,5640,5640,5640,5
|
|
20241007,191500,60133330,5640,5640,5640,5640,0
|
|
20241007,191400,60133330,5640,5640,5640,5640,0
|
|
20241007,191300,60133330,5640,5640,5640,5640,0
|
|
20241007,191200,60133330,5640,5640,5640,5640,0
|
|
20241007,191100,60133330,5640,5640,5640,5640,0
|
|
20241007,191000,60133330,5640,5640,5640,5640,0
|
|
20241007,190900,60133330,5640,5640,5640,5640,0
|
|
20241007,190800,60133330,5640,5640,5640,5640,0
|
|
20241007,190700,60133330,5640,5640,5640,5640,0
|
|
20241007,190600,60133330,5640,5640,5640,5640,0
|
|
20241007,190500,60133330,5640,5640,5640,5640,0
|
|
20241007,190400,60133330,5640,5640,5640,5640,0
|
|
20241007,190300,60133330,5640,5640,5640,5640,0
|
|
20241007,190200,60133330,5640,5640,5640,5640,0
|
|
20241007,190100,60133330,5640,5640,5640,5640,0
|
|
20241007,190000,60133330,5640,5640,5640,5640,0
|
|
20241007,185900,60133330,5640,5640,5640,5640,0
|
|
20241007,185800,60133330,5640,5640,5640,5640,0
|
|
20241007,185700,60133330,5640,5640,5640,5640,0
|
|
20241007,185600,60133330,5640,5640,5640,5640,0
|
|
20241007,185500,60133330,5640,5640,5640,5640,0
|
|
20241007,185400,60133330,5640,5640,5640,5640,0
|
|
20241007,185300,60133330,5640,5640,5640,5640,0
|
|
20241007,185200,60133330,5640,5640,5640,5640,0
|
|
20241007,185100,60133330,5640,5640,5640,5640,0
|
|
20241007,185000,60133330,5640,5640,5640,5640,0
|
|
20241007,184900,60133330,5640,5640,5640,5640,0
|
|
20241007,184800,60133330,5640,5640,5640,5640,0
|
|
20241007,184700,60133330,5640,5640,5640,5640,0
|
|
20241007,184600,60133330,5640,5640,5640,5640,5
|
|
20241007,184500,60133330,5640,5640,5640,5640,0
|
|
20241007,184400,60133330,5640,5640,5640,5640,0
|
|
20241007,184300,60133330,5640,5640,5640,5640,0
|
|
20241007,184200,60133330,5640,5640,5640,5640,0
|
|
20241007,184100,60133330,5640,5640,5640,5640,0
|
|
20241007,184000,60133330,5640,5640,5640,5640,0
|
|
20241007,183900,60133330,5640,5640,5640,5640,0
|
|
20241007,183800,60133330,5640,5640,5640,5640,0
|
|
20241007,183700,60133330,5640,5640,5640,5640,0
|
|
20241007,183600,60133330,5640,5640,5640,5640,0
|
|
20241007,183500,60133330,5640,5640,5640,5640,0
|
|
20241007,183400,60133330,5640,5640,5640,5640,0
|
|
20241007,183300,60133330,5640,5640,5640,5640,0
|
|
20241007,183200,60133330,5640,5640,5640,5640,0
|
|
20241007,183100,60133330,5640,5640,5640,5640,0
|
|
20241007,183000,60133330,5640,5640,5640,5640,0
|
|
20241007,182900,60133330,5640,5640,5640,5640,0
|
|
20241007,182800,60133330,5640,5640,5640,5640,0
|
|
20241007,182700,60133330,5640,5640,5640,5640,0
|
|
20241007,182600,60133330,5640,5640,5640,5640,0
|
|
20241007,182500,60133330,5640,5640,5640,5640,0
|
|
20241007,182400,60133330,5640,5640,5640,5640,0
|
|
20241007,182300,60133330,5640,5640,5640,5640,0
|
|
20241007,182200,60133330,5640,5640,5640,5640,0
|
|
20241007,182100,60133330,5640,5640,5640,5640,0
|
|
20241007,182000,60133330,5640,5640,5640,5640,0
|
|
20241007,181900,60133330,5640,5640,5640,5640,0
|
|
20241007,181800,60133330,5640,5640,5640,5640,0
|
|
20241007,181700,60133330,5640,5640,5640,5640,0
|
|
20241007,181600,60133330,5640,5640,5640,5640,5
|
|
20241007,181500,60133330,5640,5640,5640,5640,0
|
|
20241007,181400,60133330,5640,5640,5640,5640,0
|
|
20241007,181300,60133330,5640,5640,5640,5640,0
|
|
20241007,181200,60133330,5640,5640,5640,5640,0
|
|
20241007,181100,60133330,5640,5640,5640,5640,0
|
|
20241007,181000,60133330,5640,5640,5640,5640,0
|
|
20241007,180900,60133330,5640,5640,5640,5640,0
|
|
20241007,180800,60133330,5640,5640,5640,5640,0
|
|
20241007,180700,60133330,5640,5640,5640,5640,0
|
|
20241007,180600,60133330,5640,5640,5640,5640,0
|
|
20241007,180500,60133330,5640,5640,5640,5640,0
|
|
20241007,180400,60133330,5640,5640,5640,5640,0
|
|
20241007,180300,60133330,5640,5640,5640,5640,0
|
|
20241007,180200,60133330,5640,5640,5640,5640,0
|
|
20241007,180100,60133330,5640,5640,5640,5640,0
|
|
20241007,180000,60133330,5640,5640,5640,5640,0
|
|
20241007,175900,60133330,5640,5640,5640,5640,0
|
|
20241007,175800,60133330,5640,5640,5640,5640,0
|
|
20241007,175700,60133330,5640,5640,5640,5640,0
|
|
20241007,175600,60133330,5640,5640,5640,5640,0
|
|
20241007,175500,60133330,5640,5640,5640,5640,0
|
|
20241007,175400,60133330,5640,5640,5640,5640,0
|
|
20241007,175300,60133330,5640,5640,5640,5640,0
|
|
20241007,175200,60133330,5640,5640,5640,5640,0
|
|
20241007,175100,60133330,5640,5640,5640,5640,0
|
|
20241007,175000,60133330,5640,5640,5640,5640,0
|
|
20241007,174900,60133330,5640,5640,5640,5640,0
|
|
20241007,174800,60133330,5640,5640,5640,5640,0
|
|
20241007,174700,60133330,5640,5640,5640,5640,0
|
|
20241007,174600,60133330,5640,5640,5640,5640,5
|
|
20241007,174500,60133330,5640,5640,5640,5640,0
|
|
20241007,174400,60133330,5640,5640,5640,5640,0
|
|
20241007,174300,60133330,5640,5640,5640,5640,0
|
|
20241007,174200,60133330,5640,5640,5640,5640,0
|
|
20241007,174100,60133330,5640,5640,5640,5640,0
|
|
20241007,174000,60133330,5640,5640,5640,5640,0
|
|
20241007,173900,60133330,5640,5640,5640,5640,0
|
|
20241007,173800,60133330,5640,5640,5640,5640,0
|
|
20241007,173700,60133330,5640,5640,5640,5640,0
|
|
20241007,173600,60133330,5640,5640,5640,5640,0
|
|
20241007,173500,60133330,5640,5640,5640,5640,0
|
|
20241007,173400,60133330,5640,5640,5640,5640,0
|
|
20241007,173300,60133330,5640,5640,5640,5640,0
|
|
20241007,173200,60133330,5640,5640,5640,5640,0
|
|
20241007,173100,60133330,5640,5640,5640,5640,0
|
|
20241007,173000,60133330,5640,5640,5640,5640,0
|
|
20241007,172900,60133330,5640,5640,5640,5640,0
|
|
20241007,172800,60133330,5640,5640,5640,5640,0
|
|
20241007,172700,60133330,5640,5640,5640,5640,0
|
|
20241007,172600,60133330,5640,5640,5640,5640,0
|
|
20241007,172500,60133330,5640,5640,5640,5640,0
|
|
20241007,172400,60133330,5640,5640,5640,5640,0
|
|
20241007,172300,60133330,5640,5640,5640,5640,0
|
|
20241007,172200,60133330,5640,5640,5640,5640,0
|
|
20241007,172100,60133330,5640,5640,5640,5640,0
|
|
20241007,172000,60133330,5640,5640,5640,5640,0
|
|
20241007,171900,60133330,5640,5640,5640,5640,0
|
|
20241007,171800,60133330,5640,5640,5640,5640,0
|
|
20241007,171700,60133330,5640,5640,5640,5640,0
|
|
20241007,171600,60133330,5640,5640,5640,5640,5
|
|
20241007,171500,60133330,5640,5640,5640,5640,0
|
|
20241007,171400,60133330,5640,5640,5640,5640,0
|
|
20241007,171300,60133330,5640,5640,5640,5640,0
|
|
20241007,171200,60133330,5640,5640,5640,5640,0
|
|
20241007,171100,60133330,5640,5640,5640,5640,0
|
|
20241007,171000,60133330,5640,5640,5640,5640,0
|
|
20241007,170900,60133330,5640,5640,5640,5640,0
|
|
20241007,170800,60133330,5640,5640,5640,5640,0
|
|
20241007,170700,60133330,5640,5640,5640,5640,0
|
|
20241007,170600,60133330,5640,5640,5640,5640,0
|
|
20241007,170500,60133330,5640,5640,5640,5640,0
|
|
20241007,170400,60133330,5640,5640,5640,5640,0
|
|
20241007,170300,60133330,5640,5640,5640,5640,0
|
|
20241007,170200,60133330,5640,5640,5640,5640,0
|
|
20241007,170100,60133330,5640,5640,5640,5640,0
|
|
20241007,170000,60133330,5640,5640,5640,5640,0
|
|
20241007,165900,60133330,5640,5640,5640,5640,0
|
|
20241007,165800,60133330,5640,5640,5640,5640,0
|
|
20241007,165700,60133330,5640,5640,5640,5640,0
|
|
20241007,165600,60133330,5640,5640,5640,5640,0
|
|
20241007,165500,60133330,5640,5640,5640,5640,0
|
|
20241007,165400,60133330,5640,5640,5640,5640,0
|
|
20241007,165300,60133330,5640,5640,5640,5640,0
|
|
20241007,165200,60133330,5640,5640,5640,5640,0
|
|
20241007,165100,60133330,5640,5640,5640,5640,0
|
|
20241007,165000,60133330,5640,5640,5640,5640,0
|
|
20241007,164900,60133330,5640,5640,5640,5640,0
|
|
20241007,164800,60133330,5640,5640,5640,5640,0
|
|
20241007,164700,60133330,5640,5640,5640,5640,0
|
|
20241007,164600,60133330,5640,5640,5640,5640,5
|
|
20241007,164500,60133330,5640,5640,5640,5640,0
|
|
20241007,164400,60133330,5640,5640,5640,5640,0
|
|
20241007,164300,60133330,5640,5640,5640,5640,0
|
|
20241007,164200,60133330,5640,5640,5640,5640,0
|
|
20241007,164100,60133330,5640,5640,5640,5640,0
|
|
20241007,164000,60133330,5640,5640,5640,5640,0
|
|
20241007,163900,60133330,5640,5640,5640,5640,0
|
|
20241007,163800,60133330,5640,5640,5640,5640,0
|
|
20241007,163700,60133330,5640,5640,5640,5640,0
|
|
20241007,163600,60133330,5640,5640,5640,5640,0
|
|
20241007,163500,60133330,5640,5640,5640,5640,0
|
|
20241007,163400,60133330,5640,5640,5640,5640,0
|
|
20241007,163300,60133330,5640,5640,5640,5640,0
|
|
20241007,163200,60133330,5640,5640,5640,5640,0
|
|
20241007,163100,60133330,5640,5640,5640,5640,0
|
|
20241007,163000,60133330,5640,5640,5640,5640,0
|
|
20241007,162900,60133330,5640,5640,5640,5640,0
|
|
20241007,162800,60133330,5640,5640,5640,5640,0
|
|
20241007,162700,60133330,5640,5640,5640,5640,0
|
|
20241007,162600,60133330,5640,5640,5640,5640,0
|
|
20241007,162500,60133330,5640,5640,5640,5640,0
|
|
20241007,162400,60133330,5640,5640,5640,5640,0
|
|
20241007,162300,60133330,5640,5640,5640,5640,0
|
|
20241007,162200,60133330,5640,5640,5640,5640,0
|
|
20241007,162100,60133330,5640,5640,5640,5640,0
|
|
20241007,162000,60133330,5640,5640,5640,5640,0
|
|
20241007,161900,60133330,5640,5640,5640,5640,0
|
|
20241007,161800,60133330,5640,5640,5640,5640,0
|
|
20241007,161700,60133330,5640,5640,5640,5640,0
|
|
20241007,161600,60133330,5640,5640,5640,5640,5
|
|
20241007,161500,60133330,5640,5640,5640,5640,0
|
|
20241007,161400,60133330,5640,5640,5640,5640,0
|
|
20241007,161300,60133330,5640,5640,5640,5640,0
|
|
20241007,161200,60133330,5640,5640,5640,5640,0
|
|
20241007,161100,60133330,5640,5640,5640,5640,0
|
|
20241007,161000,60133330,5640,5640,5640,5640,0
|
|
20241007,160900,60133330,5640,5640,5640,5640,0
|
|
20241007,160800,60133330,5640,5640,5640,5640,0
|
|
20241007,160700,60133330,5640,5640,5640,5640,0
|
|
20241007,160600,60133330,5640,5640,5640,5640,0
|
|
20241007,160500,60133330,5640,5640,5640,5640,0
|
|
20241007,160400,60133330,5640,5640,5640,5640,0
|
|
20241007,160300,60133330,5640,5640,5640,5640,0
|
|
20241007,160200,60133330,5640,5640,5640,5640,0
|
|
20241007,160100,60133330,5640,5640,5640,5640,0
|
|
20241007,160000,60133330,5640,5640,5640,5640,0
|
|
20241007,155900,60133330,5640,5640,5640,5640,0
|
|
20241007,155800,60133330,5640,5640,5640,5640,0
|
|
20241007,155700,60133330,5640,5640,5640,5640,0
|
|
20241007,155600,60133330,5640,5640,5640,5640,0
|
|
20241007,155500,60133330,5640,5640,5640,5640,0
|
|
20241007,155400,60133330,5640,5640,5640,5640,0
|
|
20241007,155300,60133330,5640,5640,5640,5640,0
|
|
20241007,155200,60133330,5640,5640,5640,5640,0
|
|
20241007,155100,60133330,5640,5640,5640,5640,0
|
|
20241007,155000,60133330,5640,5640,5640,5640,0
|
|
20241007,154900,60133330,5640,5640,5640,5640,0
|
|
20241007,154800,60133330,5640,5640,5640,5640,0
|
|
20241007,154700,60133330,5640,5640,5640,5640,0
|
|
20241007,154600,60133330,5640,5640,5640,5640,5
|
|
20241007,154500,60133330,5640,5640,5640,5640,0
|
|
20241007,154400,60133330,5640,5640,5640,5640,0
|
|
20241007,154300,60133330,5640,5640,5640,5640,0
|
|
20241007,154200,60133330,5640,5640,5640,5640,0
|
|
20241007,154100,60133330,5640,5640,5640,5640,0
|
|
20241007,154000,60133330,5640,5640,5640,5640,0
|
|
20241007,153900,60133330,5640,5640,5640,5640,0
|
|
20241007,153800,60133330,5640,5640,5640,5640,0
|
|
20241007,153700,60133330,5640,5640,5640,5640,0
|
|
20241007,153600,60133330,5640,5640,5640,5640,0
|
|
20241007,153500,60133330,5640,5640,5640,5640,0
|
|
20241007,153400,60133330,5640,5640,5640,5640,0
|
|
20241007,153300,60133330,5640,5640,5640,5640,0
|
|
20241007,153200,60133330,5640,5640,5640,5640,0
|
|
20241007,153100,60133330,5640,5640,5640,5640,0
|
|
20241007,153000,60133330,5640,5640,5640,5640,5
|
|
20241007,152900,60105130,5650,5650,5650,5650,0
|
|
20241007,152800,60105130,5650,5650,5650,5650,0
|
|
20241007,152700,60105130,5650,5650,5650,5650,0
|
|
20241007,152600,60105130,5650,5650,5650,5650,0
|
|
20241007,152500,60105130,5650,5650,5650,5650,0
|
|
20241007,152400,60105130,5650,5650,5650,5650,0
|
|
20241007,152300,60105130,5650,5650,5650,5650,0
|
|
20241007,152200,60105130,5650,5650,5650,5650,0
|
|
20241007,152100,60105130,5650,5650,5650,5650,0
|
|
20241007,152000,60105130,5650,5650,5650,5650,0
|
|
20241007,151900,60105130,5650,5650,5650,5650,0
|
|
20241007,151800,60105130,5650,5650,5650,5650,0
|
|
20241007,151700,60105130,5650,5650,5650,5650,0
|
|
20241007,151600,60105130,5650,5650,5650,5650,0
|
|
20241007,151500,60105130,5650,5650,5650,5650,0
|
|
20241007,151400,60105130,5650,5650,5650,5650,0
|
|
20241007,151300,60105130,5650,5650,5650,5650,10
|
|
20241007,151200,60048630,5640,5640,5640,5640,11
|
|
20241007,151100,59986590,5630,5630,5630,5630,0
|
|
20241007,151000,59986590,5630,5630,5630,5630,11
|
|
20241007,150900,59924660,5640,5640,5640,5640,0
|
|
20241007,150800,59924660,5640,5640,5640,5640,0
|
|
20241007,150700,59924660,5640,5640,5640,5640,0
|
|
20241007,150600,59924660,5640,5640,5640,5640,0
|
|
20241007,150500,59924660,5640,5640,5640,5640,20
|
|
20241007,150400,59811860,5630,5630,5630,5630,587
|
|
20241007,150300,56507050,5640,5640,5640,5640,0
|
|
20241007,150200,56507050,5640,5640,5640,5640,1
|
|
20241007,150100,56501410,5640,5630,5640,5630,25
|
|
20241007,150000,56360460,5640,5640,5640,5640,0
|
|
20241007,145900,56360460,5640,5640,5640,5640,0
|
|
20241007,145800,56360460,5640,5640,5640,5640,0
|
|
20241007,145700,56360460,5640,5640,5640,5640,20
|
|
20241007,145600,56247660,5640,5640,5640,5640,20
|
|
20241007,145500,56134860,5640,5640,5640,5640,0
|
|
20241007,145400,56134860,5640,5640,5640,5640,0
|
|
20241007,145300,56134860,5640,5640,5640,5640,10
|
|
20241007,145200,56078460,5640,5640,5640,5640,0
|
|
20241007,145100,56078460,5640,5640,5640,5640,0
|
|
20241007,145000,56078460,5640,5640,5640,5640,0
|
|
20241007,144900,56078460,5640,5640,5640,5640,0
|
|
20241007,144800,56078460,5640,5640,5640,5640,117
|
|
20241007,144700,55418580,5650,5650,5650,5650,0
|
|
20241007,144600,55418580,5650,5650,5650,5650,0
|
|
20241007,144500,55418580,5650,5650,5650,5650,0
|
|
20241007,144400,55418580,5650,5650,5650,5650,0
|
|
20241007,144300,55418580,5650,5650,5650,5650,1
|
|
20241007,144200,55412930,5660,5660,5660,5660,0
|
|
20241007,144100,55412930,5660,5660,5660,5660,0
|
|
20241007,144000,55412930,5660,5660,5660,5660,20
|
|
20241007,143900,55299730,5660,5660,5660,5660,0
|
|
20241007,143800,55299730,5660,5660,5660,5660,0
|
|
20241007,143700,55299730,5660,5660,5660,5660,1
|
|
20241007,143600,55294070,5660,5660,5660,5660,0
|
|
20241007,143500,55294070,5660,5660,5660,5660,0
|
|
20241007,143400,55294070,5660,5660,5660,5660,0
|
|
20241007,143300,55294070,5660,5660,5660,5660,0
|
|
20241007,143200,55294070,5660,5660,5660,5660,0
|
|
20241007,143100,55294070,5660,5660,5660,5660,0
|
|
20241007,143000,55294070,5660,5660,5660,5660,0
|
|
20241007,142900,55294070,5660,5660,5660,5660,0
|
|
20241007,142800,55294070,5660,5660,5660,5660,0
|
|
20241007,142700,55294070,5660,5660,5660,5660,0
|
|
20241007,142600,55294070,5660,5660,5660,5660,0
|
|
20241007,142500,55294070,5660,5660,5660,5660,0
|
|
20241007,142400,55294070,5660,5660,5660,5660,0
|
|
20241007,142300,55294070,5660,5660,5660,5660,0
|
|
20241007,142200,55294070,5660,5660,5660,5660,0
|
|
20241007,142100,55294070,5660,5660,5660,5660,0
|
|
20241007,142000,55294070,5660,5660,5660,5660,0
|
|
20241007,141900,55294070,5660,5660,5660,5660,0
|
|
20241007,141800,55294070,5660,5660,5660,5660,0
|
|
20241007,141700,55294070,5660,5660,5660,5660,0
|
|
20241007,141600,55294070,5660,5660,5660,5660,500
|
|
20241007,141500,52464070,5640,5640,5640,5640,0
|
|
20241007,141400,52464070,5640,5640,5640,5640,0
|
|
20241007,141300,52464070,5640,5640,5640,5640,0
|
|
20241007,141200,52464070,5640,5640,5640,5640,0
|
|
20241007,141100,52464070,5640,5640,5640,5640,0
|
|
20241007,141000,52464070,5640,5640,5640,5640,0
|
|
20241007,140900,52464070,5640,5640,5640,5640,6
|
|
20241007,140800,52430230,5650,5650,5650,5650,0
|
|
20241007,140700,52430230,5650,5650,5650,5650,10
|
|
20241007,140600,52373730,5650,5650,5650,5650,2
|
|
20241007,140500,52362430,5650,5650,5650,5650,0
|
|
20241007,140400,52362430,5650,5650,5650,5650,0
|
|
20241007,140300,52362430,5650,5650,5650,5650,0
|
|
20241007,140200,52362430,5650,5650,5650,5650,0
|
|
20241007,140100,52362430,5650,5650,5650,5650,0
|
|
20241007,140000,52362430,5650,5650,5650,5650,0
|
|
20241007,135900,52362430,5650,5650,5650,5650,0
|
|
20241007,135800,52362430,5650,5650,5650,5650,0
|
|
20241007,135700,52362430,5650,5650,5650,5650,0
|
|
20241007,135600,52362430,5650,5650,5650,5650,588
|
|
20241007,135500,49040230,5640,5640,5640,5640,0
|
|
20241007,135400,49040230,5640,5640,5640,5640,0
|
|
20241007,135300,49040230,5640,5640,5640,5640,0
|
|
20241007,135200,49040230,5640,5640,5640,5640,0
|
|
20241007,135100,49040230,5640,5640,5640,5640,967
|
|
20241007,135000,43586350,5640,5640,5640,5640,0
|
|
20241007,134900,43586350,5640,5640,5640,5640,0
|
|
20241007,134800,43586350,5640,5640,5640,5640,0
|
|
20241007,134700,43586350,5640,5640,5640,5640,0
|
|
20241007,134600,43586350,5640,5640,5640,5640,0
|
|
20241007,134500,43586350,5640,5640,5640,5640,0
|
|
20241007,134400,43586350,5640,5640,5640,5640,0
|
|
20241007,134300,43586350,5640,5640,5640,5640,0
|
|
20241007,134200,43586350,5640,5640,5640,5640,0
|
|
20241007,134100,43586350,5640,5640,5640,5640,0
|
|
20241007,134000,43586350,5640,5640,5640,5640,0
|
|
20241007,133900,43586350,5640,5640,5640,5640,0
|
|
20241007,133800,43586350,5640,5640,5640,5640,0
|
|
20241007,133700,43586350,5640,5640,5640,5640,0
|
|
20241007,133600,43586350,5640,5640,5640,5640,0
|
|
20241007,133500,43586350,5640,5640,5640,5640,0
|
|
20241007,133400,43586350,5640,5640,5640,5640,0
|
|
20241007,133300,43586350,5640,5640,5640,5640,0
|
|
20241007,133200,43586350,5640,5640,5640,5640,0
|
|
20241007,133100,43586350,5640,5640,5640,5640,0
|
|
20241007,133000,43586350,5640,5640,5640,5640,0
|
|
20241007,132900,43586350,5640,5640,5640,5640,0
|
|
20241007,132800,43586350,5640,5640,5640,5640,0
|
|
20241007,132700,43586350,5640,5640,5640,5640,0
|
|
20241007,132600,43586350,5640,5640,5640,5640,0
|
|
20241007,132500,43586350,5640,5640,5640,5640,0
|
|
20241007,132400,43586350,5640,5640,5640,5640,0
|
|
20241007,132300,43586350,5640,5640,5640,5640,0
|
|
20241007,132200,43586350,5640,5640,5640,5640,0
|
|
20241007,132100,43586350,5640,5640,5640,5640,0
|
|
20241007,132000,43586350,5640,5640,5640,5640,0
|
|
20241007,131900,43586350,5640,5640,5640,5640,0
|
|
20241007,131800,43586350,5640,5640,5640,5640,0
|
|
20241007,131700,43586350,5640,5640,5640,5640,0
|
|
20241007,131600,43586350,5640,5640,5640,5640,0
|
|
20241007,131500,43586350,5640,5640,5640,5640,0
|
|
20241007,131400,43586350,5640,5640,5640,5640,0
|
|
20241007,131300,43586350,5640,5640,5640,5640,0
|
|
20241007,131200,43586350,5640,5640,5640,5640,0
|
|
20241007,131100,43586350,5640,5640,5640,5640,0
|
|
20241007,131000,43586350,5640,5640,5640,5640,0
|
|
20241007,130900,43586350,5640,5640,5640,5640,0
|
|
20241007,130800,43586350,5640,5640,5640,5640,1
|
|
20241007,130700,43580710,5650,5650,5650,5650,0
|
|
20241007,130600,43580710,5650,5650,5650,5650,0
|
|
20241007,130500,43580710,5650,5650,5650,5650,0
|
|
20241007,130400,43580710,5650,5650,5650,5650,0
|
|
20241007,130300,43580710,5650,5650,5650,5650,0
|
|
20241007,130200,43580710,5650,5650,5650,5650,0
|
|
20241007,130100,43580710,5650,5650,5650,5650,0
|
|
20241007,130000,43580710,5650,5650,5650,5650,0
|
|
20241007,125900,43580710,5650,5650,5650,5650,0
|
|
20241007,125800,43580710,5650,5650,5650,5650,0
|
|
20241007,125700,43580710,5650,5650,5650,5640,567
|
|
20241007,125600,40382810,5640,5640,5640,5640,0
|
|
20241007,125500,40382810,5640,5640,5640,5640,0
|
|
20241007,125400,40382810,5640,5640,5640,5640,0
|
|
20241007,125300,40382810,5640,5640,5640,5640,374
|
|
20241007,125200,38273450,5640,5640,5640,5640,0
|
|
20241007,125100,38273450,5640,5640,5640,5640,0
|
|
20241007,125000,38273450,5640,5640,5640,5640,0
|
|
20241007,124900,38273450,5640,5640,5640,5640,0
|
|
20241007,124800,38273450,5640,5640,5640,5640,0
|
|
20241007,124700,38273450,5640,5640,5640,5640,0
|
|
20241007,124600,38273450,5640,5640,5640,5640,0
|
|
20241007,124500,38273450,5640,5640,5640,5640,0
|
|
20241007,124400,38273450,5640,5640,5640,5640,0
|
|
20241007,124300,38273450,5640,5640,5640,5640,0
|
|
20241007,124200,38273450,5640,5640,5640,5640,0
|
|
20241007,124100,38273450,5640,5640,5640,5640,0
|
|
20241007,124000,38273450,5640,5640,5640,5640,0
|
|
20241007,123900,38273450,5640,5640,5640,5640,0
|
|
20241007,123800,38273450,5640,5640,5640,5640,0
|
|
20241007,123700,38273450,5640,5640,5640,5640,0
|
|
20241007,123600,38273450,5640,5640,5640,5640,0
|
|
20241007,123500,38273450,5640,5640,5640,5640,0
|
|
20241007,123400,38273450,5640,5640,5640,5640,0
|
|
20241007,123300,38273450,5640,5640,5640,5640,0
|
|
20241007,123200,38273450,5640,5640,5640,5640,0
|
|
20241007,123100,38273450,5640,5640,5640,5640,23
|
|
20241007,123000,38143730,5650,5650,5650,5650,0
|
|
20241007,122900,38143730,5650,5650,5650,5650,0
|
|
20241007,122800,38143730,5650,5650,5650,5650,0
|
|
20241007,122700,38143730,5650,5650,5650,5650,0
|
|
20241007,122600,38143730,5650,5650,5650,5650,0
|
|
20241007,122500,38143730,5650,5650,5650,5650,0
|
|
20241007,122400,38143730,5650,5650,5650,5650,0
|
|
20241007,122300,38143730,5650,5650,5650,5650,10
|
|
20241007,122200,38087230,5650,5650,5650,5650,0
|
|
20241007,122100,38087230,5650,5650,5650,5650,0
|
|
20241007,122000,38087230,5650,5650,5650,5650,0
|
|
20241007,121900,38087230,5650,5650,5650,5650,0
|
|
20241007,121800,38087230,5650,5650,5650,5650,0
|
|
20241007,121700,38087230,5650,5650,5650,5650,0
|
|
20241007,121600,38087230,5650,5650,5650,5650,0
|
|
20241007,121500,38087230,5650,5650,5650,5650,0
|
|
20241007,121400,38087230,5650,5650,5650,5650,0
|
|
20241007,121300,38087230,5650,5650,5650,5650,0
|
|
20241007,121200,38087230,5650,5650,5650,5650,0
|
|
20241007,121100,38087230,5650,5650,5650,5650,0
|
|
20241007,121000,38087230,5650,5650,5650,5650,0
|
|
20241007,120900,38087230,5650,5650,5650,5650,9
|
|
20241007,120800,38036380,5650,5650,5650,5650,1
|
|
20241007,120700,38030730,5650,5650,5650,5650,0
|
|
20241007,120600,38030730,5650,5650,5650,5650,0
|
|
20241007,120500,38030730,5650,5650,5650,5650,0
|
|
20241007,120400,38030730,5650,5650,5650,5650,1
|
|
20241007,120300,38025080,5650,5650,5650,5650,0
|
|
20241007,120200,38025080,5650,5650,5650,5650,0
|
|
20241007,120100,38025080,5650,5670,5670,5650,188
|
|
20241007,120000,36962840,5670,5660,5670,5660,889
|
|
20241007,115900,31923620,5660,5660,5660,5660,0
|
|
20241007,115800,31923620,5660,5660,5660,5660,0
|
|
20241007,115700,31923620,5660,5660,5660,5660,111
|
|
20241007,115600,31295360,5660,5660,5660,5660,0
|
|
20241007,115500,31295360,5660,5660,5660,5660,0
|
|
20241007,115400,31295360,5660,5660,5660,5660,0
|
|
20241007,115300,31295360,5660,5660,5660,5660,0
|
|
20241007,115200,31295360,5660,5660,5660,5660,0
|
|
20241007,115100,31295360,5660,5660,5660,5660,0
|
|
20241007,115000,31295360,5660,5660,5660,5660,0
|
|
20241007,114900,31295360,5660,5660,5660,5660,0
|
|
20241007,114800,31295360,5660,5660,5660,5660,0
|
|
20241007,114700,31295360,5660,5660,5660,5660,0
|
|
20241007,114600,31295360,5660,5660,5660,5660,0
|
|
20241007,114500,31295360,5660,5660,5660,5660,0
|
|
20241007,114400,31295360,5660,5660,5660,5660,0
|
|
20241007,114300,31295360,5660,5660,5660,5660,0
|
|
20241007,114200,31295360,5660,5660,5660,5660,0
|
|
20241007,114100,31295360,5660,5660,5660,5660,0
|
|
20241007,114000,31295360,5660,5660,5660,5660,0
|
|
20241007,113900,31295360,5660,5660,5660,5660,1
|
|
20241007,113800,31289700,5650,5650,5650,5650,0
|
|
20241007,113700,31289700,5650,5650,5650,5650,0
|
|
20241007,113600,31289700,5650,5650,5650,5650,300
|
|
20241007,113500,29594700,5650,5650,5650,5650,0
|
|
20241007,113400,29594700,5650,5650,5650,5650,517
|
|
20241007,113300,26673650,5650,5650,5650,5650,9
|
|
20241007,113200,26622800,5650,5650,5650,5650,0
|
|
20241007,113100,26622800,5650,5650,5650,5650,0
|
|
20241007,113000,26622800,5650,5650,5650,5650,0
|
|
20241007,112900,26622800,5650,5650,5650,5650,0
|
|
20241007,112800,26622800,5650,5650,5650,5650,0
|
|
20241007,112700,26622800,5650,5650,5650,5650,10
|
|
20241007,112600,26566300,5640,5640,5640,5640,0
|
|
20241007,112500,26566300,5640,5640,5640,5640,0
|
|
20241007,112400,26566300,5640,5640,5640,5640,21
|
|
20241007,112300,26447860,5640,5640,5640,5640,10
|
|
20241007,112200,26391460,5640,5640,5640,5640,0
|
|
20241007,112100,26391460,5640,5640,5640,5640,0
|
|
20241007,112000,26391460,5640,5640,5640,5640,0
|
|
20241007,111900,26391460,5640,5640,5640,5640,522
|
|
20241007,111800,23447380,5640,5640,5640,5640,0
|
|
20241007,111700,23447380,5640,5640,5640,5640,0
|
|
20241007,111600,23447380,5640,5640,5640,5640,0
|
|
20241007,111500,23447380,5640,5640,5640,5640,0
|
|
20241007,111400,23447380,5640,5640,5640,5640,0
|
|
20241007,111300,23447380,5640,5640,5640,5640,0
|
|
20241007,111200,23447380,5640,5640,5640,5640,0
|
|
20241007,111100,23447380,5640,5640,5640,5640,0
|
|
20241007,111000,23447380,5640,5640,5640,5640,0
|
|
20241007,110900,23447380,5640,5640,5640,5640,0
|
|
20241007,110800,23447380,5640,5640,5640,5640,0
|
|
20241007,110700,23447380,5640,5640,5640,5640,0
|
|
20241007,110600,23447380,5640,5640,5640,5640,0
|
|
20241007,110500,23447380,5640,5640,5640,5640,83
|
|
20241007,110400,22979260,5640,5640,5640,5640,0
|
|
20241007,110300,22979260,5640,5640,5640,5640,0
|
|
20241007,110200,22979260,5640,5640,5640,5640,0
|
|
20241007,110100,22979260,5640,5640,5640,5640,0
|
|
20241007,110000,22979260,5640,5640,5640,5640,1
|
|
20241007,105900,22973620,5620,5620,5620,5620,0
|
|
20241007,105800,22973620,5620,5620,5620,5620,0
|
|
20241007,105700,22973620,5620,5620,5620,5620,0
|
|
20241007,105600,22973620,5620,5620,5620,5620,5
|
|
20241007,105500,22945520,5620,5620,5620,5620,0
|
|
20241007,105400,22945520,5620,5620,5620,5620,0
|
|
20241007,105300,22945520,5620,5620,5620,5620,0
|
|
20241007,105200,22945520,5620,5620,5620,5620,0
|
|
20241007,105100,22945520,5620,5620,5620,5620,2
|
|
20241007,105000,22934280,5610,5620,5620,5610,351
|
|
20241007,104900,20962180,5630,5640,5640,5630,638
|
|
20241007,104800,17365230,5640,5640,5640,5640,0
|
|
20241007,104700,17365230,5640,5640,5640,5640,0
|
|
20241007,104600,17365230,5640,5640,5640,5640,0
|
|
20241007,104500,17365230,5640,5640,5640,5640,10
|
|
20241007,104400,17308830,5640,5640,5640,5640,0
|
|
20241007,104300,17308830,5640,5640,5640,5640,0
|
|
20241007,104200,17308830,5640,5640,5640,5640,0
|
|
20241007,104100,17308830,5640,5640,5640,5640,0
|
|
20241007,104000,17308830,5640,5640,5640,5640,0
|
|
20241007,103900,17308830,5640,5640,5640,5640,0
|
|
20241007,103800,17308830,5640,5640,5640,5640,0
|
|
20241007,103700,17308830,5640,5640,5640,5640,0
|
|
20241007,103600,17308830,5640,5640,5640,5640,0
|
|
20241007,103500,17308830,5640,5640,5640,5640,0
|
|
20241007,103400,17308830,5640,5640,5640,5640,0
|
|
20241007,103300,17308830,5640,5640,5640,5640,0
|
|
20241007,103200,17308830,5640,5640,5640,5640,0
|
|
20241007,103100,17308830,5640,5640,5640,5640,0
|
|
20241007,103000,17308830,5640,5640,5640,5640,9
|
|
20241007,102900,17258070,5640,5640,5640,5640,20
|
|
20241007,102800,17145270,5640,5640,5640,5640,0
|
|
20241007,102700,17145270,5640,5640,5640,5640,0
|
|
20241007,102600,17145270,5640,5640,5640,5640,0
|
|
20241007,102500,17145270,5640,5640,5640,5640,0
|
|
20241007,102400,17145270,5640,5640,5640,5640,0
|
|
20241007,102300,17145270,5640,5640,5640,5640,0
|
|
20241007,102200,17145270,5640,5640,5640,5640,0
|
|
20241007,102100,17145270,5640,5640,5640,5640,0
|
|
20241007,102000,17145270,5640,5640,5640,5640,0
|
|
20241007,101900,17145270,5640,5640,5640,5640,0
|
|
20241007,101800,17145270,5640,5640,5640,5640,0
|
|
20241007,101700,17145270,5640,5640,5640,5640,0
|
|
20241007,101600,17145270,5640,5640,5640,5640,3
|
|
20241007,101500,17128350,5630,5630,5630,5630,0
|
|
20241007,101400,17128350,5630,5630,5630,5630,100
|
|
20241007,101300,16565350,5620,5620,5620,5620,0
|
|
20241007,101200,16565350,5620,5620,5620,5620,26
|
|
20241007,101100,16419230,5630,5630,5630,5630,0
|
|
20241007,101000,16419230,5630,5630,5630,5630,0
|
|
20241007,100900,16419230,5630,5630,5630,5630,10
|
|
20241007,100800,16362930,5630,5630,5630,5630,3
|
|
20241007,100700,16346040,5630,5630,5630,5630,500
|
|
20241007,100600,13531040,5640,5640,5640,5640,10
|
|
20241007,100500,13474640,5640,5640,5640,5640,1
|
|
20241007,100400,13469000,5640,5640,5640,5640,0
|
|
20241007,100300,13469000,5640,5640,5640,5640,2
|
|
20241007,100200,13457720,5630,5630,5630,5630,2
|
|
20241007,100100,13446460,5630,5630,5630,5630,0
|
|
20241007,100000,13446460,5630,5630,5630,5630,1034
|
|
20241007,095900,7625040,5640,5640,5640,5640,276
|
|
20241007,095800,6068400,5630,5630,5630,5630,0
|
|
20241007,095700,6068400,5630,5630,5630,5630,0
|
|
20241007,095600,6068400,5630,5630,5630,5630,0
|
|
20241007,095500,6068400,5630,5630,5630,5630,0
|
|
20241007,095400,6068400,5630,5630,5630,5630,0
|
|
20241007,095300,6068400,5630,5630,5630,5630,0
|
|
20241007,095200,6068400,5630,5630,5630,5630,0
|
|
20241007,095100,6068400,5630,5630,5630,5630,10
|
|
20241007,095000,6012100,5630,5630,5630,5630,2
|
|
20241007,094900,6000840,5630,5630,5630,5630,0
|
|
20241007,094800,6000840,5630,5630,5630,5630,0
|
|
20241007,094700,6000840,5630,5630,5630,5630,0
|
|
20241007,094600,6000840,5630,5630,5630,5630,1
|
|
20241007,094500,5995210,5630,5630,5630,5630,4
|
|
20241007,094400,5972690,5630,5630,5630,5630,0
|
|
20241007,094300,5972690,5630,5630,5630,5630,0
|
|
20241007,094200,5972690,5630,5630,5630,5630,1
|
|
20241007,094100,5967060,5630,5630,5630,5630,0
|
|
20241007,094000,5967060,5630,5630,5630,5630,0
|
|
20241007,093900,5967060,5630,5630,5630,5630,23
|
|
20241007,093800,5837570,5620,5620,5620,5620,52
|
|
20241007,093700,5545330,5630,5630,5630,5630,0
|
|
20241007,093600,5545330,5630,5630,5630,5630,40
|
|
20241007,093500,5320130,5630,5630,5630,5630,0
|
|
20241007,093400,5320130,5630,5630,5630,5630,0
|
|
20241007,093300,5320130,5630,5630,5630,5630,0
|
|
20241007,093200,5320130,5630,5630,5630,5630,0
|
|
20241007,093100,5320130,5630,5640,5640,5630,77
|
|
20241007,093000,4886370,5640,5640,5640,5640,0
|
|
20241007,092900,4886370,5640,5640,5640,5640,22
|
|
20241007,092800,4762290,5640,5640,5640,5640,0
|
|
20241007,092700,4762290,5640,5640,5640,5640,0
|
|
20241007,092600,4762290,5640,5640,5640,5640,0
|
|
20241007,092500,4762290,5640,5640,5640,5640,0
|
|
20241007,092400,4762290,5640,5640,5640,5640,0
|
|
20241007,092300,4762290,5640,5640,5640,5640,0
|
|
20241007,092200,4762290,5640,5640,5640,5640,0
|
|
20241007,092100,4762290,5640,5640,5640,5640,0
|
|
20241007,092000,4762290,5640,5640,5640,5640,0
|
|
20241007,091900,4762290,5640,5640,5640,5640,0
|
|
20241007,091800,4762290,5640,5640,5640,5640,20
|
|
20241007,091700,4649490,5640,5620,5640,5620,114
|
|
20241007,091600,4007630,5620,5640,5640,5620,596
|
|
20241007,091500,658070,5650,5650,5650,5650,0
|
|
20241007,091400,658070,5650,5650,5650,5650,0
|
|
20241007,091300,658070,5650,5650,5650,5650,0
|
|
20241007,091200,658070,5650,5650,5650,5650,0
|
|
20241007,091100,658070,5650,5650,5650,5650,0
|
|
20241007,091000,658070,5650,5650,5650,5650,0
|
|
20241007,090900,658070,5650,5650,5650,5650,0
|
|
20241007,090800,658070,5650,5650,5650,5650,0
|
|
20241007,090700,658070,5650,5640,5650,5640,5
|
|
20241007,090600,629850,5640,5640,5640,5640,0
|
|
20241007,090500,629850,5640,5640,5640,5640,1
|
|
20241007,090400,624210,5650,5650,5650,5650,0
|
|
20241007,090300,624210,5650,5650,5650,5650,0
|
|
20241007,090200,624210,5650,5650,5650,5650,0
|
|
20241007,090100,624210,5650,5650,5650,5650,0
|
|
20241007,090000,624210,5650,5620,5650,5620,111
|