611 lines
28 KiB
CSV
611 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,190800,18658270,4235,4235,4235,4235,10
|
|
20241122,190700,18658270,4235,4235,4235,4235,0
|
|
20241122,190600,18658270,4235,4235,4235,4235,0
|
|
20241122,190500,18658270,4235,4235,4235,4235,0
|
|
20241122,190400,18658270,4235,4235,4235,4235,0
|
|
20241122,190300,18658270,4235,4235,4235,4235,0
|
|
20241122,190200,18658270,4235,4235,4235,4235,0
|
|
20241122,190100,18658270,4235,4235,4235,4235,0
|
|
20241122,190000,18658270,4235,4235,4235,4235,0
|
|
20241122,185900,18658270,4235,4235,4235,4235,0
|
|
20241122,185800,18658270,4235,4235,4235,4235,0
|
|
20241122,185700,18658270,4235,4235,4235,4235,0
|
|
20241122,185600,18658270,4235,4235,4235,4235,0
|
|
20241122,185500,18658270,4235,4235,4235,4235,0
|
|
20241122,185400,18658270,4235,4235,4235,4235,0
|
|
20241122,185300,18658270,4235,4235,4235,4235,0
|
|
20241122,185200,18658270,4235,4235,4235,4235,0
|
|
20241122,185100,18658270,4235,4235,4235,4235,0
|
|
20241122,185000,18658270,4235,4235,4235,4235,0
|
|
20241122,184900,18658270,4235,4235,4235,4235,0
|
|
20241122,184800,18658270,4235,4235,4235,4235,0
|
|
20241122,184700,18658270,4235,4235,4235,4235,0
|
|
20241122,184600,18658270,4235,4235,4235,4235,0
|
|
20241122,184500,18658270,4235,4235,4235,4235,0
|
|
20241122,184400,18658270,4235,4235,4235,4235,0
|
|
20241122,184300,18658270,4235,4235,4235,4235,0
|
|
20241122,184200,18658270,4235,4235,4235,4235,0
|
|
20241122,184100,18658270,4235,4235,4235,4235,0
|
|
20241122,184000,18658270,4235,4235,4235,4235,0
|
|
20241122,183900,18658270,4235,4235,4235,4235,0
|
|
20241122,183800,18658270,4235,4235,4235,4235,10
|
|
20241122,183700,18658270,4235,4235,4235,4235,0
|
|
20241122,183600,18658270,4235,4235,4235,4235,0
|
|
20241122,183500,18658270,4235,4235,4235,4235,0
|
|
20241122,183400,18658270,4235,4235,4235,4235,0
|
|
20241122,183300,18658270,4235,4235,4235,4235,0
|
|
20241122,183200,18658270,4235,4235,4235,4235,0
|
|
20241122,183100,18658270,4235,4235,4235,4235,0
|
|
20241122,183000,18658270,4235,4235,4235,4235,0
|
|
20241122,182900,18658270,4235,4235,4235,4235,0
|
|
20241122,182800,18658270,4235,4235,4235,4235,0
|
|
20241122,182700,18658270,4235,4235,4235,4235,0
|
|
20241122,182600,18658270,4235,4235,4235,4235,0
|
|
20241122,182500,18658270,4235,4235,4235,4235,0
|
|
20241122,182400,18658270,4235,4235,4235,4235,0
|
|
20241122,182300,18658270,4235,4235,4235,4235,0
|
|
20241122,182200,18658270,4235,4235,4235,4235,0
|
|
20241122,182100,18658270,4235,4235,4235,4235,0
|
|
20241122,182000,18658270,4235,4235,4235,4235,0
|
|
20241122,181900,18658270,4235,4235,4235,4235,0
|
|
20241122,181800,18658270,4235,4235,4235,4235,0
|
|
20241122,181700,18658270,4235,4235,4235,4235,0
|
|
20241122,181600,18658270,4235,4235,4235,4235,0
|
|
20241122,181500,18658270,4235,4235,4235,4235,0
|
|
20241122,181400,18658270,4235,4235,4235,4235,0
|
|
20241122,181300,18658270,4235,4235,4235,4235,0
|
|
20241122,181200,18658270,4235,4235,4235,4235,0
|
|
20241122,181100,18658270,4235,4235,4235,4235,0
|
|
20241122,181000,18658270,4235,4235,4235,4235,0
|
|
20241122,180900,18658270,4235,4235,4235,4235,0
|
|
20241122,180800,18658270,4235,4235,4235,4235,10
|
|
20241122,180700,18658270,4235,4235,4235,4235,0
|
|
20241122,180600,18658270,4235,4235,4235,4235,0
|
|
20241122,180500,18658270,4235,4235,4235,4235,0
|
|
20241122,180400,18658270,4235,4235,4235,4235,0
|
|
20241122,180300,18658270,4235,4235,4235,4235,0
|
|
20241122,180200,18658270,4235,4235,4235,4235,0
|
|
20241122,180100,18658270,4235,4235,4235,4235,0
|
|
20241122,180000,18658270,4235,4235,4235,4235,0
|
|
20241122,175900,18658270,4235,4235,4235,4235,0
|
|
20241122,175800,18658270,4235,4235,4235,4235,0
|
|
20241122,175700,18658270,4235,4235,4235,4235,0
|
|
20241122,175600,18658270,4235,4235,4235,4235,0
|
|
20241122,175500,18658270,4235,4235,4235,4235,0
|
|
20241122,175400,18658270,4235,4235,4235,4235,0
|
|
20241122,175300,18658270,4235,4235,4235,4235,0
|
|
20241122,175200,18658270,4235,4235,4235,4235,0
|
|
20241122,175100,18658270,4235,4235,4235,4235,0
|
|
20241122,175000,18658270,4235,4235,4235,4235,0
|
|
20241122,174900,18658270,4235,4235,4235,4235,0
|
|
20241122,174800,18658270,4235,4235,4235,4235,0
|
|
20241122,174700,18658270,4235,4235,4235,4235,0
|
|
20241122,174600,18658270,4235,4235,4235,4235,0
|
|
20241122,174500,18658270,4235,4235,4235,4235,0
|
|
20241122,174400,18658270,4235,4235,4235,4235,0
|
|
20241122,174300,18658270,4235,4235,4235,4235,0
|
|
20241122,174200,18658270,4235,4235,4235,4235,0
|
|
20241122,174100,18658270,4235,4235,4235,4235,0
|
|
20241122,174000,18658270,4235,4235,4235,4235,0
|
|
20241122,173900,18658270,4235,4235,4235,4235,0
|
|
20241122,173800,18658270,4235,4235,4235,4235,10
|
|
20241122,173700,18658270,4235,4235,4235,4235,0
|
|
20241122,173600,18658270,4235,4235,4235,4235,0
|
|
20241122,173500,18658270,4235,4235,4235,4235,0
|
|
20241122,173400,18658270,4235,4235,4235,4235,0
|
|
20241122,173300,18658270,4235,4235,4235,4235,0
|
|
20241122,173200,18658270,4235,4235,4235,4235,0
|
|
20241122,173100,18658270,4235,4235,4235,4235,0
|
|
20241122,173000,18658270,4235,4235,4235,4235,0
|
|
20241122,172900,18658270,4235,4235,4235,4235,0
|
|
20241122,172800,18658270,4235,4235,4235,4235,0
|
|
20241122,172700,18658270,4235,4235,4235,4235,0
|
|
20241122,172600,18658270,4235,4235,4235,4235,0
|
|
20241122,172500,18658270,4235,4235,4235,4235,0
|
|
20241122,172400,18658270,4235,4235,4235,4235,0
|
|
20241122,172300,18658270,4235,4235,4235,4235,0
|
|
20241122,172200,18658270,4235,4235,4235,4235,0
|
|
20241122,172100,18658270,4235,4235,4235,4235,0
|
|
20241122,172000,18658270,4235,4235,4235,4235,0
|
|
20241122,171900,18658270,4235,4235,4235,4235,0
|
|
20241122,171800,18658270,4235,4235,4235,4235,0
|
|
20241122,171700,18658270,4235,4235,4235,4235,0
|
|
20241122,171600,18658270,4235,4235,4235,4235,0
|
|
20241122,171500,18658270,4235,4235,4235,4235,0
|
|
20241122,171400,18658270,4235,4235,4235,4235,0
|
|
20241122,171300,18658270,4235,4235,4235,4235,0
|
|
20241122,171200,18658270,4235,4235,4235,4235,0
|
|
20241122,171100,18658270,4235,4235,4235,4235,0
|
|
20241122,171000,18658270,4235,4235,4235,4235,0
|
|
20241122,170900,18658270,4235,4235,4235,4235,0
|
|
20241122,170800,18658270,4235,4235,4235,4235,10
|
|
20241122,170700,18658270,4235,4235,4235,4235,0
|
|
20241122,170600,18658270,4235,4235,4235,4235,0
|
|
20241122,170500,18658270,4235,4235,4235,4235,0
|
|
20241122,170400,18658270,4235,4235,4235,4235,0
|
|
20241122,170300,18658270,4235,4235,4235,4235,0
|
|
20241122,170200,18658270,4235,4235,4235,4235,0
|
|
20241122,170100,18658270,4235,4235,4235,4235,0
|
|
20241122,170000,18658270,4235,4235,4235,4235,0
|
|
20241122,165900,18658270,4235,4235,4235,4235,0
|
|
20241122,165800,18658270,4235,4235,4235,4235,0
|
|
20241122,165700,18658270,4235,4235,4235,4235,0
|
|
20241122,165600,18658270,4235,4235,4235,4235,0
|
|
20241122,165500,18658270,4235,4235,4235,4235,0
|
|
20241122,165400,18658270,4235,4235,4235,4235,0
|
|
20241122,165300,18658270,4235,4235,4235,4235,0
|
|
20241122,165200,18658270,4235,4235,4235,4235,0
|
|
20241122,165100,18658270,4235,4235,4235,4235,0
|
|
20241122,165000,18658270,4235,4235,4235,4235,0
|
|
20241122,164900,18658270,4235,4235,4235,4235,0
|
|
20241122,164800,18658270,4235,4235,4235,4235,0
|
|
20241122,164700,18658270,4235,4235,4235,4235,0
|
|
20241122,164600,18658270,4235,4235,4235,4235,0
|
|
20241122,164500,18658270,4235,4235,4235,4235,0
|
|
20241122,164400,18658270,4235,4235,4235,4235,0
|
|
20241122,164300,18658270,4235,4235,4235,4235,0
|
|
20241122,164200,18658270,4235,4235,4235,4235,0
|
|
20241122,164100,18658270,4235,4235,4235,4235,0
|
|
20241122,164000,18658270,4235,4235,4235,4235,0
|
|
20241122,163900,18658270,4235,4235,4235,4235,0
|
|
20241122,163800,18658270,4235,4235,4235,4235,10
|
|
20241122,163700,18658270,4235,4235,4235,4235,0
|
|
20241122,163600,18658270,4235,4235,4235,4235,0
|
|
20241122,163500,18658270,4235,4235,4235,4235,0
|
|
20241122,163400,18658270,4235,4235,4235,4235,0
|
|
20241122,163300,18658270,4235,4235,4235,4235,0
|
|
20241122,163200,18658270,4235,4235,4235,4235,0
|
|
20241122,163100,18658270,4235,4235,4235,4235,0
|
|
20241122,163000,18658270,4235,4235,4235,4235,0
|
|
20241122,162900,18658270,4235,4235,4235,4235,0
|
|
20241122,162800,18658270,4235,4235,4235,4235,0
|
|
20241122,162700,18658270,4235,4235,4235,4235,0
|
|
20241122,162600,18658270,4235,4235,4235,4235,0
|
|
20241122,162500,18658270,4235,4235,4235,4235,0
|
|
20241122,162400,18658270,4235,4235,4235,4235,0
|
|
20241122,162300,18658270,4235,4235,4235,4235,0
|
|
20241122,162200,18658270,4235,4235,4235,4235,0
|
|
20241122,162100,18658270,4235,4235,4235,4235,0
|
|
20241122,162000,18658270,4235,4235,4235,4235,0
|
|
20241122,161900,18658270,4235,4235,4235,4235,0
|
|
20241122,161800,18658270,4235,4235,4235,4235,0
|
|
20241122,161700,18658270,4235,4235,4235,4235,0
|
|
20241122,161600,18658270,4235,4235,4235,4235,0
|
|
20241122,161500,18658270,4235,4235,4235,4235,0
|
|
20241122,161400,18658270,4235,4235,4235,4235,0
|
|
20241122,161300,18658270,4235,4235,4235,4235,0
|
|
20241122,161200,18658270,4235,4235,4235,4235,0
|
|
20241122,161100,18658270,4235,4235,4235,4235,0
|
|
20241122,161000,18658270,4235,4235,4235,4235,0
|
|
20241122,160900,18658270,4235,4235,4235,4235,0
|
|
20241122,160800,18658270,4235,4235,4235,4235,10
|
|
20241122,160700,18658270,4235,4235,4235,4235,0
|
|
20241122,160600,18658270,4235,4235,4235,4235,0
|
|
20241122,160500,18658270,4235,4235,4235,4235,0
|
|
20241122,160400,18658270,4235,4235,4235,4235,0
|
|
20241122,160300,18658270,4235,4235,4235,4235,0
|
|
20241122,160200,18658270,4235,4235,4235,4235,0
|
|
20241122,160100,18658270,4235,4235,4235,4235,0
|
|
20241122,160000,18658270,4235,4235,4235,4235,0
|
|
20241122,155900,18658270,4235,4235,4235,4235,0
|
|
20241122,155800,18658270,4235,4235,4235,4235,0
|
|
20241122,155700,18658270,4235,4235,4235,4235,0
|
|
20241122,155600,18658270,4235,4235,4235,4235,0
|
|
20241122,155500,18658270,4235,4235,4235,4235,0
|
|
20241122,155400,18658270,4235,4235,4235,4235,0
|
|
20241122,155300,18658270,4235,4235,4235,4235,0
|
|
20241122,155200,18658270,4235,4235,4235,4235,0
|
|
20241122,155100,18658270,4235,4235,4235,4235,0
|
|
20241122,155000,18658270,4235,4235,4235,4235,0
|
|
20241122,154900,18658270,4235,4235,4235,4235,0
|
|
20241122,154800,18658270,4235,4235,4235,4235,0
|
|
20241122,154700,18658270,4235,4235,4235,4235,0
|
|
20241122,154600,18658270,4235,4235,4235,4235,0
|
|
20241122,154500,18658270,4235,4235,4235,4235,0
|
|
20241122,154400,18658270,4235,4235,4235,4235,0
|
|
20241122,154300,18658270,4235,4235,4235,4235,0
|
|
20241122,154200,18658270,4235,4235,4235,4235,0
|
|
20241122,154100,18658270,4235,4235,4235,4235,0
|
|
20241122,154000,18658270,4235,4235,4235,4235,0
|
|
20241122,153900,18658270,4235,4235,4235,4235,0
|
|
20241122,153800,18658270,4235,4235,4235,4235,10
|
|
20241122,153700,18658270,4235,4235,4235,4235,0
|
|
20241122,153600,18658270,4235,4235,4235,4235,0
|
|
20241122,153500,18658270,4235,4235,4235,4235,0
|
|
20241122,153400,18658270,4235,4235,4235,4235,0
|
|
20241122,153300,18658270,4235,4235,4235,4235,0
|
|
20241122,153200,18658270,4235,4235,4235,4235,0
|
|
20241122,153100,18658270,4235,4235,4235,4235,0
|
|
20241122,153000,18658270,4235,4235,4235,4235,10
|
|
20241122,152900,18615920,4235,4235,4235,4235,0
|
|
20241122,152800,18615920,4235,4235,4235,4235,0
|
|
20241122,152700,18615920,4235,4235,4235,4235,0
|
|
20241122,152600,18615920,4235,4235,4235,4235,0
|
|
20241122,152500,18615920,4235,4235,4235,4235,0
|
|
20241122,152400,18615920,4235,4235,4235,4235,0
|
|
20241122,152300,18615920,4235,4235,4235,4235,0
|
|
20241122,152200,18615920,4235,4235,4235,4235,0
|
|
20241122,152100,18615920,4235,4235,4235,4235,0
|
|
20241122,152000,18615920,4235,4235,4235,4235,0
|
|
20241122,151900,18615920,4235,4235,4235,4235,0
|
|
20241122,151800,18615920,4235,4235,4235,4235,0
|
|
20241122,151700,18615920,4235,4235,4235,4235,0
|
|
20241122,151600,18615920,4235,4235,4235,4235,0
|
|
20241122,151500,18615920,4235,4235,4235,4235,0
|
|
20241122,151400,18615920,4235,4235,4235,4235,0
|
|
20241122,151300,18615920,4235,4235,4235,4235,0
|
|
20241122,151200,18615920,4235,4230,4235,4230,100
|
|
20241122,151100,18192870,4235,4235,4235,4235,0
|
|
20241122,151000,18192870,4235,4235,4235,4235,0
|
|
20241122,150900,18192870,4235,4235,4235,4235,0
|
|
20241122,150800,18192870,4235,4235,4235,4235,0
|
|
20241122,150700,18192870,4235,4235,4235,4235,0
|
|
20241122,150600,18192870,4235,4235,4235,4235,0
|
|
20241122,150500,18192870,4235,4235,4235,4235,0
|
|
20241122,150400,18192870,4235,4235,4235,4235,3
|
|
20241122,150300,18180165,4235,4235,4235,4235,0
|
|
20241122,150200,18180165,4235,4235,4235,4235,0
|
|
20241122,150100,18180165,4235,4235,4235,4235,0
|
|
20241122,150000,18180165,4235,4235,4235,4235,0
|
|
20241122,145900,18180165,4235,4235,4235,4235,0
|
|
20241122,145800,18180165,4235,4235,4235,4235,0
|
|
20241122,145700,18180165,4235,4235,4235,4235,0
|
|
20241122,145600,18180165,4235,4235,4235,4235,0
|
|
20241122,145500,18180165,4235,4235,4235,4235,0
|
|
20241122,145400,18180165,4235,4235,4235,4235,40
|
|
20241122,145300,18010765,4235,4240,4240,4235,515
|
|
20241122,145200,15827765,4245,4245,4245,4245,0
|
|
20241122,145100,15827765,4245,4245,4245,4245,0
|
|
20241122,145000,15827765,4245,4245,4245,4245,0
|
|
20241122,144900,15827765,4245,4245,4245,4245,0
|
|
20241122,144800,15827765,4245,4245,4245,4245,0
|
|
20241122,144700,15827765,4245,4245,4245,4245,0
|
|
20241122,144600,15827765,4245,4245,4245,4245,0
|
|
20241122,144500,15827765,4245,4245,4245,4245,0
|
|
20241122,144400,15827765,4245,4245,4245,4245,0
|
|
20241122,144300,15827765,4245,4245,4245,4245,0
|
|
20241122,144200,15827765,4245,4245,4245,4245,1
|
|
20241122,144100,15823520,4245,4245,4245,4245,1
|
|
20241122,144000,15819275,4245,4245,4245,4245,0
|
|
20241122,143900,15819275,4245,4245,4245,4245,0
|
|
20241122,143800,15819275,4245,4245,4245,4245,0
|
|
20241122,143700,15819275,4245,4245,4245,4245,0
|
|
20241122,143600,15819275,4245,4245,4245,4245,0
|
|
20241122,143500,15819275,4245,4245,4245,4245,0
|
|
20241122,143400,15819275,4245,4245,4245,4245,0
|
|
20241122,143300,15819275,4245,4245,4245,4245,0
|
|
20241122,143200,15819275,4245,4245,4245,4245,0
|
|
20241122,143100,15819275,4245,4245,4245,4245,0
|
|
20241122,143000,15819275,4245,4245,4245,4245,0
|
|
20241122,142900,15819275,4245,4245,4245,4245,0
|
|
20241122,142800,15819275,4245,4245,4245,4245,0
|
|
20241122,142700,15819275,4245,4245,4245,4245,0
|
|
20241122,142600,15819275,4245,4245,4245,4245,0
|
|
20241122,142500,15819275,4245,4245,4245,4245,0
|
|
20241122,142400,15819275,4245,4245,4245,4245,0
|
|
20241122,142300,15819275,4245,4245,4245,4245,54
|
|
20241122,142200,15590045,4245,4245,4245,4245,0
|
|
20241122,142100,15590045,4245,4245,4245,4245,0
|
|
20241122,142000,15590045,4245,4245,4245,4245,0
|
|
20241122,141900,15590045,4245,4245,4245,4245,0
|
|
20241122,141800,15590045,4245,4245,4245,4245,0
|
|
20241122,141700,15590045,4245,4245,4245,4245,0
|
|
20241122,141600,15590045,4245,4245,4245,4245,0
|
|
20241122,141500,15590045,4245,4245,4245,4245,0
|
|
20241122,141400,15590045,4245,4245,4245,4245,0
|
|
20241122,141300,15590045,4245,4245,4245,4245,0
|
|
20241122,141200,15590045,4245,4245,4245,4245,0
|
|
20241122,141100,15590045,4245,4245,4245,4245,0
|
|
20241122,141000,15590045,4245,4245,4245,4245,0
|
|
20241122,140900,15590045,4245,4245,4245,4245,0
|
|
20241122,140800,15590045,4245,4245,4245,4245,0
|
|
20241122,140700,15590045,4245,4245,4245,4245,0
|
|
20241122,140600,15590045,4245,4245,4245,4245,0
|
|
20241122,140500,15590045,4245,4245,4245,4245,0
|
|
20241122,140400,15590045,4245,4245,4245,4245,10
|
|
20241122,140300,15547595,4240,4240,4240,4240,0
|
|
20241122,140200,15547595,4240,4240,4240,4240,0
|
|
20241122,140100,15547595,4240,4240,4240,4240,0
|
|
20241122,140000,15547595,4240,4240,4240,4240,0
|
|
20241122,135900,15547595,4240,4240,4240,4240,0
|
|
20241122,135800,15547595,4240,4240,4240,4240,0
|
|
20241122,135700,15547595,4240,4240,4240,4240,0
|
|
20241122,135600,15547595,4240,4240,4240,4240,0
|
|
20241122,135500,15547595,4240,4240,4240,4240,0
|
|
20241122,135400,15547595,4240,4240,4240,4240,0
|
|
20241122,135300,15547595,4240,4240,4240,4240,0
|
|
20241122,135200,15547595,4240,4240,4240,4240,0
|
|
20241122,135100,15547595,4240,4240,4240,4240,0
|
|
20241122,135000,15547595,4240,4240,4240,4240,0
|
|
20241122,134900,15547595,4240,4240,4240,4240,0
|
|
20241122,134800,15547595,4240,4240,4240,4240,0
|
|
20241122,134700,15547595,4240,4240,4240,4240,0
|
|
20241122,134600,15547595,4240,4240,4240,4240,0
|
|
20241122,134500,15547595,4240,4240,4240,4240,0
|
|
20241122,134400,15547595,4240,4240,4240,4240,0
|
|
20241122,134300,15547595,4240,4240,4240,4240,0
|
|
20241122,134200,15547595,4240,4240,4240,4240,0
|
|
20241122,134100,15547595,4240,4240,4240,4240,0
|
|
20241122,134000,15547595,4240,4240,4240,4240,0
|
|
20241122,133900,15547595,4240,4240,4240,4240,0
|
|
20241122,133800,15547595,4240,4240,4240,4240,0
|
|
20241122,133700,15547595,4240,4240,4240,4240,0
|
|
20241122,133600,15547595,4240,4240,4240,4240,0
|
|
20241122,133500,15547595,4240,4240,4240,4240,0
|
|
20241122,133400,15547595,4240,4240,4240,4240,0
|
|
20241122,133300,15547595,4240,4240,4240,4240,0
|
|
20241122,133200,15547595,4240,4240,4240,4240,0
|
|
20241122,133100,15547595,4240,4240,4240,4240,0
|
|
20241122,133000,15547595,4240,4240,4240,4240,0
|
|
20241122,132900,15547595,4240,4240,4240,4240,0
|
|
20241122,132800,15547595,4240,4240,4240,4240,10
|
|
20241122,132700,15505195,4235,4235,4235,4235,0
|
|
20241122,132600,15505195,4235,4235,4235,4235,0
|
|
20241122,132500,15505195,4235,4235,4235,4235,0
|
|
20241122,132400,15505195,4235,4235,4235,4235,0
|
|
20241122,132300,15505195,4235,4235,4235,4235,0
|
|
20241122,132200,15505195,4235,4235,4235,4235,0
|
|
20241122,132100,15505195,4235,4235,4235,4235,0
|
|
20241122,132000,15505195,4235,4235,4235,4235,0
|
|
20241122,131900,15505195,4235,4235,4235,4235,0
|
|
20241122,131800,15505195,4235,4235,4235,4235,50
|
|
20241122,131700,15293445,4230,4230,4230,4230,0
|
|
20241122,131600,15293445,4230,4230,4230,4230,0
|
|
20241122,131500,15293445,4230,4230,4230,4230,0
|
|
20241122,131400,15293445,4230,4230,4230,4230,0
|
|
20241122,131300,15293445,4230,4230,4230,4230,0
|
|
20241122,131200,15293445,4230,4230,4230,4230,0
|
|
20241122,131100,15293445,4230,4230,4230,4230,0
|
|
20241122,131000,15293445,4230,4230,4230,4230,0
|
|
20241122,130900,15293445,4230,4230,4230,4230,0
|
|
20241122,130800,15293445,4230,4230,4230,4230,0
|
|
20241122,130700,15293445,4230,4230,4230,4230,0
|
|
20241122,130600,15293445,4230,4230,4230,4230,0
|
|
20241122,130500,15293445,4230,4230,4230,4230,0
|
|
20241122,130400,15293445,4230,4230,4230,4230,0
|
|
20241122,130300,15293445,4230,4230,4230,4230,0
|
|
20241122,130200,15293445,4230,4230,4230,4230,0
|
|
20241122,130100,15293445,4230,4230,4230,4230,0
|
|
20241122,130000,15293445,4230,4230,4230,4230,0
|
|
20241122,125900,15293445,4230,4230,4230,4230,1
|
|
20241122,125800,15289215,4230,4230,4230,4230,0
|
|
20241122,125700,15289215,4230,4230,4230,4230,0
|
|
20241122,125600,15289215,4230,4230,4230,4230,0
|
|
20241122,125500,15289215,4230,4230,4230,4230,0
|
|
20241122,125400,15289215,4230,4230,4230,4230,7
|
|
20241122,125300,15259605,4235,4235,4235,4235,0
|
|
20241122,125200,15259605,4235,4235,4235,4235,0
|
|
20241122,125100,15259605,4235,4235,4235,4235,0
|
|
20241122,125000,15259605,4235,4235,4235,4235,0
|
|
20241122,124900,15259605,4235,4235,4235,4235,0
|
|
20241122,124800,15259605,4235,4235,4235,4235,0
|
|
20241122,124700,15259605,4235,4235,4235,4235,10
|
|
20241122,124600,15217255,4240,4240,4240,4240,0
|
|
20241122,124500,15217255,4240,4240,4240,4240,0
|
|
20241122,124400,15217255,4240,4240,4240,4240,0
|
|
20241122,124300,15217255,4240,4240,4240,4240,0
|
|
20241122,124200,15217255,4240,4240,4240,4240,0
|
|
20241122,124100,15217255,4240,4240,4240,4240,0
|
|
20241122,124000,15217255,4240,4240,4240,4240,0
|
|
20241122,123900,15217255,4240,4240,4240,4240,0
|
|
20241122,123800,15217255,4240,4240,4240,4240,0
|
|
20241122,123700,15217255,4240,4240,4240,4240,0
|
|
20241122,123600,15217255,4240,4240,4240,4240,0
|
|
20241122,123500,15217255,4240,4240,4240,4240,0
|
|
20241122,123400,15217255,4240,4240,4240,4240,10
|
|
20241122,123300,15174855,4245,4245,4245,4245,0
|
|
20241122,123200,15174855,4245,4245,4245,4245,0
|
|
20241122,123100,15174855,4245,4245,4245,4245,0
|
|
20241122,123000,15174855,4245,4245,4245,4245,10
|
|
20241122,122900,15132405,4245,4245,4245,4245,0
|
|
20241122,122800,15132405,4245,4245,4245,4245,0
|
|
20241122,122700,15132405,4245,4245,4245,4245,0
|
|
20241122,122600,15132405,4245,4245,4245,4245,0
|
|
20241122,122500,15132405,4245,4245,4245,4245,0
|
|
20241122,122400,15132405,4245,4245,4245,4245,0
|
|
20241122,122300,15132405,4245,4245,4245,4245,0
|
|
20241122,122200,15132405,4245,4245,4245,4245,0
|
|
20241122,122100,15132405,4245,4245,4245,4245,0
|
|
20241122,122000,15132405,4245,4245,4245,4245,0
|
|
20241122,121900,15132405,4245,4245,4245,4245,0
|
|
20241122,121800,15132405,4245,4245,4245,4245,0
|
|
20241122,121700,15132405,4245,4245,4245,4245,0
|
|
20241122,121600,15132405,4245,4245,4245,4245,0
|
|
20241122,121500,15132405,4245,4245,4245,4245,0
|
|
20241122,121400,15132405,4245,4245,4245,4245,0
|
|
20241122,121300,15132405,4245,4245,4245,4245,10
|
|
20241122,121200,15089955,4225,4225,4225,4225,1
|
|
20241122,121100,15085730,4225,4225,4225,4225,0
|
|
20241122,121000,15085730,4225,4225,4225,4225,0
|
|
20241122,120900,15085730,4225,4225,4225,4225,0
|
|
20241122,120800,15085730,4225,4225,4225,4225,1
|
|
20241122,120700,15081505,4225,4225,4225,4225,0
|
|
20241122,120600,15081505,4225,4225,4225,4225,0
|
|
20241122,120500,15081505,4225,4225,4225,4225,0
|
|
20241122,120400,15081505,4225,4225,4225,4225,0
|
|
20241122,120300,15081505,4225,4225,4225,4225,0
|
|
20241122,120200,15081505,4225,4225,4225,4225,0
|
|
20241122,120100,15081505,4225,4225,4225,4225,0
|
|
20241122,120000,15081505,4225,4225,4225,4225,0
|
|
20241122,115900,15081505,4225,4225,4225,4225,0
|
|
20241122,115800,15081505,4225,4225,4225,4225,0
|
|
20241122,115700,15081505,4225,4225,4225,4225,0
|
|
20241122,115600,15081505,4225,4225,4225,4225,0
|
|
20241122,115500,15081505,4225,4225,4225,4225,0
|
|
20241122,115400,15081505,4225,4225,4225,4225,0
|
|
20241122,115300,15081505,4225,4225,4225,4225,0
|
|
20241122,115200,15081505,4225,4225,4225,4225,0
|
|
20241122,115100,15081505,4225,4225,4225,4225,0
|
|
20241122,115000,15081505,4225,4240,4240,4225,661
|
|
20241122,114900,12284190,4240,4240,4240,4240,1
|
|
20241122,114800,12279950,4270,4270,4270,4270,0
|
|
20241122,114700,12279950,4270,4270,4270,4270,0
|
|
20241122,114600,12279950,4270,4270,4270,4270,0
|
|
20241122,114500,12279950,4270,4270,4270,4270,0
|
|
20241122,114400,12279950,4270,4270,4270,4270,0
|
|
20241122,114300,12279950,4270,4270,4270,4270,0
|
|
20241122,114200,12279950,4270,4270,4270,4270,100
|
|
20241122,114100,11852950,4270,4270,4270,4270,0
|
|
20241122,114000,11852950,4270,4270,4270,4270,0
|
|
20241122,113900,11852950,4270,4270,4270,4270,0
|
|
20241122,113800,11852950,4270,4270,4270,4270,0
|
|
20241122,113700,11852950,4270,4270,4270,4270,0
|
|
20241122,113600,11852950,4270,4270,4270,4270,0
|
|
20241122,113500,11852950,4270,4270,4270,4270,0
|
|
20241122,113400,11852950,4270,4270,4270,4270,0
|
|
20241122,113300,11852950,4270,4270,4270,4270,0
|
|
20241122,113200,11852950,4270,4270,4270,4270,0
|
|
20241122,113100,11852950,4270,4270,4270,4270,1
|
|
20241122,113000,11848680,4240,4240,4240,4240,0
|
|
20241122,112900,11848680,4240,4240,4240,4240,1
|
|
20241122,112800,11844440,4255,4255,4255,4255,0
|
|
20241122,112700,11844440,4255,4255,4255,4255,50
|
|
20241122,112600,11631690,4265,4270,4270,4265,4
|
|
20241122,112500,11614620,4270,4270,4270,4270,0
|
|
20241122,112400,11614620,4270,4270,4270,4270,0
|
|
20241122,112300,11614620,4270,4270,4270,4270,0
|
|
20241122,112200,11614620,4270,4270,4270,4270,0
|
|
20241122,112100,11614620,4270,4270,4270,4270,0
|
|
20241122,112000,11614620,4270,4270,4270,4270,0
|
|
20241122,111900,11614620,4270,4270,4270,4270,0
|
|
20241122,111800,11614620,4270,4270,4270,4270,0
|
|
20241122,111700,11614620,4270,4270,4270,4270,0
|
|
20241122,111600,11614620,4270,4270,4270,4270,0
|
|
20241122,111500,11614620,4270,4270,4270,4270,1
|
|
20241122,111400,11610350,4300,4300,4300,4300,0
|
|
20241122,111300,11610350,4300,4300,4300,4300,0
|
|
20241122,111200,11610350,4300,4300,4300,4300,0
|
|
20241122,111100,11610350,4300,4300,4300,4300,0
|
|
20241122,111000,11610350,4300,4295,4300,4295,7
|
|
20241122,110900,11580260,4300,4300,4300,4300,0
|
|
20241122,110800,11580260,4300,4300,4300,4300,0
|
|
20241122,110700,11580260,4300,4300,4300,4300,2
|
|
20241122,110600,11571660,4240,4260,4260,4240,11
|
|
20241122,110500,11524840,4260,4260,4260,4260,1
|
|
20241122,110400,11520580,4380,4380,4380,4380,0
|
|
20241122,110300,11520580,4380,4380,4380,4380,0
|
|
20241122,110200,11520580,4380,4380,4380,4380,4
|
|
20241122,110100,11503060,4385,4385,4385,4385,11
|
|
20241122,110000,11454825,4410,4410,4410,4410,0
|
|
20241122,105900,11454825,4410,4410,4410,4410,0
|
|
20241122,105800,11454825,4410,4410,4410,4410,0
|
|
20241122,105700,11454825,4410,4410,4410,4410,18
|
|
20241122,105600,11375445,4420,4420,4420,4420,11
|
|
20241122,105500,11326825,4420,4240,4420,4240,778
|
|
20241122,105400,8024475,4240,4240,4240,4240,0
|
|
20241122,105300,8024475,4240,4240,4240,4240,0
|
|
20241122,105200,8024475,4240,4240,4240,4240,0
|
|
20241122,105100,8024475,4240,4240,4240,4240,0
|
|
20241122,105000,8024475,4240,4240,4240,4240,0
|
|
20241122,104900,8024475,4240,4240,4240,4240,0
|
|
20241122,104800,8024475,4240,4240,4240,4240,0
|
|
20241122,104700,8024475,4240,4240,4240,4240,0
|
|
20241122,104600,8024475,4240,4240,4240,4240,450
|
|
20241122,104500,6116475,4240,4240,4240,4240,0
|
|
20241122,104400,6116475,4240,4240,4240,4240,0
|
|
20241122,104300,6116475,4240,4240,4240,4240,0
|
|
20241122,104200,6116475,4240,4240,4240,4240,0
|
|
20241122,104100,6116475,4240,4240,4240,4240,0
|
|
20241122,104000,6116475,4240,4240,4240,4240,0
|
|
20241122,103900,6116475,4240,4240,4240,4240,0
|
|
20241122,103800,6116475,4240,4240,4240,4240,0
|
|
20241122,103700,6116475,4240,4240,4240,4240,0
|
|
20241122,103600,6116475,4240,4240,4240,4240,0
|
|
20241122,103500,6116475,4240,4240,4240,4240,100
|
|
20241122,103400,5692475,4230,4230,4230,4230,0
|
|
20241122,103300,5692475,4230,4230,4230,4230,0
|
|
20241122,103200,5692475,4230,4230,4230,4230,0
|
|
20241122,103100,5692475,4230,4230,4230,4230,0
|
|
20241122,103000,5692475,4230,4230,4230,4230,0
|
|
20241122,102900,5692475,4230,4230,4230,4230,0
|
|
20241122,102800,5692475,4230,4230,4230,4230,0
|
|
20241122,102700,5692475,4230,4230,4230,4230,0
|
|
20241122,102600,5692475,4230,4230,4230,4230,0
|
|
20241122,102500,5692475,4230,4230,4230,4230,0
|
|
20241122,102400,5692475,4230,4230,4230,4230,12
|
|
20241122,102300,5641715,4235,4235,4235,4235,0
|
|
20241122,102200,5641715,4235,4235,4235,4235,38
|
|
20241122,102100,5480785,4235,4235,4235,4235,0
|
|
20241122,102000,5480785,4235,4235,4235,4235,0
|
|
20241122,101900,5480785,4235,4235,4235,4235,0
|
|
20241122,101800,5480785,4235,4235,4235,4235,0
|
|
20241122,101700,5480785,4235,4235,4235,4235,0
|
|
20241122,101600,5480785,4235,4235,4235,4235,0
|
|
20241122,101500,5480785,4235,4235,4235,4235,0
|
|
20241122,101400,5480785,4235,4235,4235,4235,0
|
|
20241122,101300,5480785,4235,4235,4235,4235,0
|
|
20241122,101200,5480785,4235,4235,4235,4235,0
|
|
20241122,101100,5480785,4235,4235,4235,4235,0
|
|
20241122,101000,5480785,4235,4235,4235,4235,0
|
|
20241122,100900,5480785,4235,4235,4235,4235,0
|
|
20241122,100800,5480785,4235,4235,4235,4235,0
|
|
20241122,100700,5480785,4235,4235,4235,4235,0
|
|
20241122,100600,5480785,4235,4235,4235,4235,0
|
|
20241122,100500,5480785,4235,4235,4235,4235,0
|
|
20241122,100400,5480785,4235,4235,4235,4235,0
|
|
20241122,100300,5480785,4235,4235,4235,4235,0
|
|
20241122,100200,5480785,4235,4235,4235,4235,0
|
|
20241122,100100,5480785,4235,4235,4235,4235,0
|
|
20241122,100000,5480785,4235,4235,4235,4235,0
|
|
20241122,095900,5480785,4235,4235,4235,4235,0
|
|
20241122,095800,5480785,4235,4235,4235,4235,10
|
|
20241122,095700,5438435,4235,4235,4235,4235,0
|
|
20241122,095600,5438435,4235,4235,4235,4235,0
|
|
20241122,095500,5438435,4235,4235,4235,4235,0
|
|
20241122,095400,5438435,4235,4235,4235,4235,0
|
|
20241122,095300,5438435,4235,4235,4235,4235,0
|
|
20241122,095200,5438435,4235,4235,4235,4235,0
|
|
20241122,095100,5438435,4235,4235,4235,4235,0
|
|
20241122,095000,5438435,4235,4235,4235,4235,0
|
|
20241122,094900,5438435,4235,4235,4235,4235,0
|
|
20241122,094800,5438435,4235,4235,4235,4235,0
|
|
20241122,094700,5438435,4235,4235,4235,4235,0
|
|
20241122,094600,5438435,4235,4235,4235,4235,5
|
|
20241122,094500,5417260,4235,4235,4235,4235,5
|
|
20241122,094400,5396085,4235,4235,4235,4235,0
|
|
20241122,094300,5396085,4235,4235,4235,4235,0
|
|
20241122,094200,5396085,4235,4235,4235,4235,0
|
|
20241122,094100,5396085,4235,4235,4235,4235,1
|
|
20241122,094000,5391850,4235,4235,4235,4235,1
|
|
20241122,093900,5387615,4235,4235,4235,4235,0
|
|
20241122,093800,5387615,4235,4235,4235,4235,0
|
|
20241122,093700,5387615,4235,4235,4235,4235,0
|
|
20241122,093600,5387615,4235,4235,4235,4235,0
|
|
20241122,093500,5387615,4235,4235,4235,4235,0
|
|
20241122,093400,5387615,4235,4235,4235,4235,0
|
|
20241122,093300,5387615,4235,4235,4235,4235,6
|
|
20241122,093200,5362205,4235,4235,4235,4235,1
|
|
20241122,093100,5357970,4235,4235,4235,4235,0
|
|
20241122,093000,5357970,4235,4235,4235,4235,0
|
|
20241122,092900,5357970,4235,4235,4235,4235,0
|
|
20241122,092800,5357970,4235,4230,4235,4230,87
|
|
20241122,092700,4989920,4230,4230,4230,4230,0
|
|
20241122,092600,4989920,4230,4230,4230,4230,0
|
|
20241122,092500,4989920,4230,4230,4230,4230,2
|
|
20241122,092400,4981460,4230,4230,4230,4230,1
|
|
20241122,092300,4977230,4230,4230,4230,4230,15
|
|
20241122,092200,4913780,4225,4225,4225,4225,5
|
|
20241122,092100,4892655,4225,4225,4225,4225,0
|
|
20241122,092000,4892655,4225,4225,4225,4225,0
|
|
20241122,091900,4892655,4225,4225,4225,4225,0
|
|
20241122,091800,4892655,4225,4225,4225,4225,0
|
|
20241122,091700,4892655,4225,4225,4225,4225,0
|
|
20241122,091600,4892655,4225,4225,4225,4225,0
|
|
20241122,091500,4892655,4225,4225,4225,4225,0
|
|
20241122,091400,4892655,4225,4225,4225,4225,0
|
|
20241122,091300,4892655,4225,4225,4225,4225,0
|
|
20241122,091200,4892655,4225,4225,4225,4225,0
|
|
20241122,091100,4892655,4225,4225,4225,4225,1
|
|
20241122,091000,4888430,4230,4230,4230,4230,10
|
|
20241122,090900,4846130,4230,4230,4230,4230,1
|
|
20241122,090800,4841900,4230,4230,4230,4230,0
|
|
20241122,090700,4841900,4230,4230,4230,4230,10
|
|
20241122,090600,4799600,4225,4225,4225,4225,0
|
|
20241122,090500,4799600,4225,4225,4225,4225,0
|
|
20241122,090400,4799600,4225,4225,4225,4225,0
|
|
20241122,090300,4799600,4225,4225,4225,4225,69
|
|
20241122,090200,4508075,4225,4225,4225,4225,0
|
|
20241122,090100,4508075,4225,4225,4225,4225,0
|
|
20241122,090000,4508075,4225,4225,4225,4225,1067
|