636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,193300,113089615,4010,4010,4010,4010,437
|
|
20241122,193200,113089615,4010,4010,4010,4010,0
|
|
20241122,193100,113089615,4010,4010,4010,4010,0
|
|
20241122,193000,113089615,4010,4010,4010,4010,0
|
|
20241122,192900,113089615,4010,4010,4010,4010,0
|
|
20241122,192800,113089615,4010,4010,4010,4010,0
|
|
20241122,192700,113089615,4010,4010,4010,4010,0
|
|
20241122,192600,113089615,4010,4010,4010,4010,0
|
|
20241122,192500,113089615,4010,4010,4010,4010,0
|
|
20241122,192400,113089615,4010,4010,4010,4010,0
|
|
20241122,192300,113089615,4010,4010,4010,4010,0
|
|
20241122,192200,113089615,4010,4010,4010,4010,0
|
|
20241122,192100,113089615,4010,4010,4010,4010,0
|
|
20241122,192000,113089615,4010,4010,4010,4010,0
|
|
20241122,191900,113089615,4010,4010,4010,4010,0
|
|
20241122,191800,113089615,4010,4010,4010,4010,0
|
|
20241122,191700,113089615,4010,4010,4010,4010,0
|
|
20241122,191600,113089615,4010,4010,4010,4010,0
|
|
20241122,191500,113089615,4010,4010,4010,4010,0
|
|
20241122,191400,113089615,4010,4010,4010,4010,0
|
|
20241122,191300,113089615,4010,4010,4010,4010,0
|
|
20241122,191200,113089615,4010,4010,4010,4010,0
|
|
20241122,191100,113089615,4010,4010,4010,4010,0
|
|
20241122,191000,113089615,4010,4010,4010,4010,0
|
|
20241122,190900,113089615,4010,4010,4010,4010,0
|
|
20241122,190800,113089615,4010,4010,4010,4010,0
|
|
20241122,190700,113089615,4010,4010,4010,4010,0
|
|
20241122,190600,113089615,4010,4010,4010,4010,0
|
|
20241122,190500,113089615,4010,4010,4010,4010,0
|
|
20241122,190400,113089615,4010,4010,4010,4010,0
|
|
20241122,190300,113089615,4010,4010,4010,4010,437
|
|
20241122,190200,113089615,4010,4010,4010,4010,0
|
|
20241122,190100,113089615,4010,4010,4010,4010,0
|
|
20241122,190000,113089615,4010,4010,4010,4010,0
|
|
20241122,185900,113089615,4010,4010,4010,4010,0
|
|
20241122,185800,113089615,4010,4010,4010,4010,0
|
|
20241122,185700,113089615,4010,4010,4010,4010,0
|
|
20241122,185600,113089615,4010,4010,4010,4010,0
|
|
20241122,185500,113089615,4010,4010,4010,4010,0
|
|
20241122,185400,113089615,4010,4010,4010,4010,0
|
|
20241122,185300,113089615,4010,4010,4010,4010,0
|
|
20241122,185200,113089615,4010,4010,4010,4010,0
|
|
20241122,185100,113089615,4010,4010,4010,4010,0
|
|
20241122,185000,113089615,4010,4010,4010,4010,0
|
|
20241122,184900,113089615,4010,4010,4010,4010,0
|
|
20241122,184800,113089615,4010,4010,4010,4010,0
|
|
20241122,184700,113089615,4010,4010,4010,4010,0
|
|
20241122,184600,113089615,4010,4010,4010,4010,0
|
|
20241122,184500,113089615,4010,4010,4010,4010,0
|
|
20241122,184400,113089615,4010,4010,4010,4010,0
|
|
20241122,184300,113089615,4010,4010,4010,4010,0
|
|
20241122,184200,113089615,4010,4010,4010,4010,0
|
|
20241122,184100,113089615,4010,4010,4010,4010,0
|
|
20241122,184000,113089615,4010,4010,4010,4010,0
|
|
20241122,183900,113089615,4010,4010,4010,4010,0
|
|
20241122,183800,113089615,4010,4010,4010,4010,0
|
|
20241122,183700,113089615,4010,4010,4010,4010,0
|
|
20241122,183600,113089615,4010,4010,4010,4010,0
|
|
20241122,183500,113089615,4010,4010,4010,4010,0
|
|
20241122,183400,113089615,4010,4010,4010,4010,0
|
|
20241122,183300,113089615,4010,4010,4010,4010,437
|
|
20241122,183200,113089615,4010,4010,4010,4010,0
|
|
20241122,183100,113089615,4010,4010,4010,4010,0
|
|
20241122,183000,113089615,4010,4010,4010,4010,0
|
|
20241122,182900,113089615,4010,4010,4010,4010,0
|
|
20241122,182800,113089615,4010,4010,4010,4010,0
|
|
20241122,182700,113089615,4010,4010,4010,4010,0
|
|
20241122,182600,113089615,4010,4010,4010,4010,0
|
|
20241122,182500,113089615,4010,4010,4010,4010,0
|
|
20241122,182400,113089615,4010,4010,4010,4010,0
|
|
20241122,182300,113089615,4010,4010,4010,4010,0
|
|
20241122,182200,113089615,4010,4010,4010,4010,0
|
|
20241122,182100,113089615,4010,4010,4010,4010,0
|
|
20241122,182000,113089615,4010,4010,4010,4010,0
|
|
20241122,181900,113089615,4010,4010,4010,4010,0
|
|
20241122,181800,113089615,4010,4010,4010,4010,0
|
|
20241122,181700,113089615,4010,4010,4010,4010,0
|
|
20241122,181600,113089615,4010,4010,4010,4010,0
|
|
20241122,181500,113089615,4010,4010,4010,4010,0
|
|
20241122,181400,113089615,4010,4010,4010,4010,0
|
|
20241122,181300,113089615,4010,4010,4010,4010,0
|
|
20241122,181200,113089615,4010,4010,4010,4010,0
|
|
20241122,181100,113089615,4010,4010,4010,4010,0
|
|
20241122,181000,113089615,4010,4010,4010,4010,0
|
|
20241122,180900,113089615,4010,4010,4010,4010,0
|
|
20241122,180800,113089615,4010,4010,4010,4010,0
|
|
20241122,180700,113089615,4010,4010,4010,4010,0
|
|
20241122,180600,113089615,4010,4010,4010,4010,0
|
|
20241122,180500,113089615,4010,4010,4010,4010,0
|
|
20241122,180400,113089615,4010,4010,4010,4010,0
|
|
20241122,180300,113089615,4010,4010,4010,4010,437
|
|
20241122,180200,113089615,4010,4010,4010,4010,0
|
|
20241122,180100,113089615,4010,4010,4010,4010,0
|
|
20241122,180000,113089615,4010,4010,4010,4010,0
|
|
20241122,175900,113089615,4010,4010,4010,4010,0
|
|
20241122,175800,113089615,4010,4010,4010,4010,0
|
|
20241122,175700,113089615,4010,4010,4010,4010,0
|
|
20241122,175600,113089615,4010,4010,4010,4010,0
|
|
20241122,175500,113089615,4010,4010,4010,4010,0
|
|
20241122,175400,113089615,4010,4010,4010,4010,0
|
|
20241122,175300,113089615,4010,4010,4010,4010,0
|
|
20241122,175200,113089615,4010,4010,4010,4010,0
|
|
20241122,175100,113089615,4010,4010,4010,4010,0
|
|
20241122,175000,113089615,4010,4010,4010,4010,0
|
|
20241122,174900,113089615,4010,4010,4010,4010,0
|
|
20241122,174800,113089615,4010,4010,4010,4010,0
|
|
20241122,174700,113089615,4010,4010,4010,4010,0
|
|
20241122,174600,113089615,4010,4010,4010,4010,0
|
|
20241122,174500,113089615,4010,4010,4010,4010,0
|
|
20241122,174400,113089615,4010,4010,4010,4010,0
|
|
20241122,174300,113089615,4010,4010,4010,4010,0
|
|
20241122,174200,113089615,4010,4010,4010,4010,0
|
|
20241122,174100,113089615,4010,4010,4010,4010,0
|
|
20241122,174000,113089615,4010,4010,4010,4010,0
|
|
20241122,173900,113089615,4010,4010,4010,4010,0
|
|
20241122,173800,113089615,4010,4010,4010,4010,0
|
|
20241122,173700,113089615,4010,4010,4010,4010,0
|
|
20241122,173600,113089615,4010,4010,4010,4010,0
|
|
20241122,173500,113089615,4010,4010,4010,4010,0
|
|
20241122,173400,113089615,4010,4010,4010,4010,0
|
|
20241122,173300,113089615,4010,4010,4010,4010,437
|
|
20241122,173200,113089615,4010,4010,4010,4010,0
|
|
20241122,173100,113089615,4010,4010,4010,4010,0
|
|
20241122,173000,113089615,4010,4010,4010,4010,0
|
|
20241122,172900,113089615,4010,4010,4010,4010,0
|
|
20241122,172800,113089615,4010,4010,4010,4010,0
|
|
20241122,172700,113089615,4010,4010,4010,4010,0
|
|
20241122,172600,113089615,4010,4010,4010,4010,0
|
|
20241122,172500,113089615,4010,4010,4010,4010,0
|
|
20241122,172400,113089615,4010,4010,4010,4010,0
|
|
20241122,172300,113089615,4010,4010,4010,4010,0
|
|
20241122,172200,113089615,4010,4010,4010,4010,0
|
|
20241122,172100,113089615,4010,4010,4010,4010,0
|
|
20241122,172000,113089615,4010,4010,4010,4010,0
|
|
20241122,171900,113089615,4010,4010,4010,4010,0
|
|
20241122,171800,113089615,4010,4010,4010,4010,0
|
|
20241122,171700,113089615,4010,4010,4010,4010,0
|
|
20241122,171600,113089615,4010,4010,4010,4010,0
|
|
20241122,171500,113089615,4010,4010,4010,4010,0
|
|
20241122,171400,113089615,4010,4010,4010,4010,0
|
|
20241122,171300,113089615,4010,4010,4010,4010,0
|
|
20241122,171200,113089615,4010,4010,4010,4010,0
|
|
20241122,171100,113089615,4010,4010,4010,4010,0
|
|
20241122,171000,113089615,4010,4010,4010,4010,0
|
|
20241122,170900,113089615,4010,4010,4010,4010,0
|
|
20241122,170800,113089615,4010,4010,4010,4010,0
|
|
20241122,170700,113089615,4010,4010,4010,4010,0
|
|
20241122,170600,113089615,4010,4010,4010,4010,0
|
|
20241122,170500,113089615,4010,4010,4010,4010,0
|
|
20241122,170400,113089615,4010,4010,4010,4010,0
|
|
20241122,170300,113089615,4010,4010,4010,4010,437
|
|
20241122,170200,113089615,4010,4010,4010,4010,0
|
|
20241122,170100,113089615,4010,4010,4010,4010,0
|
|
20241122,170000,113089615,4010,4010,4010,4010,0
|
|
20241122,165900,113089615,4010,4010,4010,4010,0
|
|
20241122,165800,113089615,4010,4010,4010,4010,0
|
|
20241122,165700,113089615,4010,4010,4010,4010,0
|
|
20241122,165600,113089615,4010,4010,4010,4010,0
|
|
20241122,165500,113089615,4010,4010,4010,4010,0
|
|
20241122,165400,113089615,4010,4010,4010,4010,0
|
|
20241122,165300,113089615,4010,4010,4010,4010,0
|
|
20241122,165200,113089615,4010,4010,4010,4010,0
|
|
20241122,165100,113089615,4010,4010,4010,4010,0
|
|
20241122,165000,113089615,4010,4010,4010,4010,0
|
|
20241122,164900,113089615,4010,4010,4010,4010,0
|
|
20241122,164800,113089615,4010,4010,4010,4010,0
|
|
20241122,164700,113089615,4010,4010,4010,4010,0
|
|
20241122,164600,113089615,4010,4010,4010,4010,0
|
|
20241122,164500,113089615,4010,4010,4010,4010,0
|
|
20241122,164400,113089615,4010,4010,4010,4010,0
|
|
20241122,164300,113089615,4010,4010,4010,4010,0
|
|
20241122,164200,113089615,4010,4010,4010,4010,0
|
|
20241122,164100,113089615,4010,4010,4010,4010,0
|
|
20241122,164000,113089615,4010,4010,4010,4010,0
|
|
20241122,163900,113089615,4010,4010,4010,4010,0
|
|
20241122,163800,113089615,4010,4010,4010,4010,0
|
|
20241122,163700,113089615,4010,4010,4010,4010,0
|
|
20241122,163600,113089615,4010,4010,4010,4010,0
|
|
20241122,163500,113089615,4010,4010,4010,4010,0
|
|
20241122,163400,113089615,4010,4010,4010,4010,0
|
|
20241122,163300,113089615,4010,4010,4010,4010,437
|
|
20241122,163200,113089615,4010,4010,4010,4010,0
|
|
20241122,163100,113089615,4010,4010,4010,4010,0
|
|
20241122,163000,113089615,4010,4010,4010,4010,0
|
|
20241122,162900,113089615,4010,4010,4010,4010,0
|
|
20241122,162800,113089615,4010,4010,4010,4010,0
|
|
20241122,162700,113089615,4010,4010,4010,4010,0
|
|
20241122,162600,113089615,4010,4010,4010,4010,0
|
|
20241122,162500,113089615,4010,4010,4010,4010,0
|
|
20241122,162400,113089615,4010,4010,4010,4010,0
|
|
20241122,162300,113089615,4010,4010,4010,4010,0
|
|
20241122,162200,113089615,4010,4010,4010,4010,0
|
|
20241122,162100,113089615,4010,4010,4010,4010,0
|
|
20241122,162000,113089615,4010,4010,4010,4010,0
|
|
20241122,161900,113089615,4010,4010,4010,4010,0
|
|
20241122,161800,113089615,4010,4010,4010,4010,0
|
|
20241122,161700,113089615,4010,4010,4010,4010,0
|
|
20241122,161600,113089615,4010,4010,4010,4010,0
|
|
20241122,161500,113089615,4010,4010,4010,4010,0
|
|
20241122,161400,113089615,4010,4010,4010,4010,0
|
|
20241122,161300,113089615,4010,4010,4010,4010,0
|
|
20241122,161200,113089615,4010,4010,4010,4010,0
|
|
20241122,161100,113089615,4010,4010,4010,4010,0
|
|
20241122,161000,113089615,4010,4010,4010,4010,0
|
|
20241122,160900,113089615,4010,4010,4010,4010,0
|
|
20241122,160800,113089615,4010,4010,4010,4010,0
|
|
20241122,160700,113089615,4010,4010,4010,4010,0
|
|
20241122,160600,113089615,4010,4010,4010,4010,0
|
|
20241122,160500,113089615,4010,4010,4010,4010,0
|
|
20241122,160400,113089615,4010,4010,4010,4010,0
|
|
20241122,160300,113089615,4010,4010,4010,4010,437
|
|
20241122,160200,113089615,4010,4010,4010,4010,0
|
|
20241122,160100,113089615,4010,4010,4010,4010,0
|
|
20241122,160000,113089615,4010,4010,4010,4010,0
|
|
20241122,155900,113089615,4010,4010,4010,4010,0
|
|
20241122,155800,113089615,4010,4010,4010,4010,0
|
|
20241122,155700,113089615,4010,4010,4010,4010,0
|
|
20241122,155600,113089615,4010,4010,4010,4010,0
|
|
20241122,155500,113089615,4010,4010,4010,4010,0
|
|
20241122,155400,113089615,4010,4010,4010,4010,0
|
|
20241122,155300,113089615,4010,4010,4010,4010,0
|
|
20241122,155200,113089615,4010,4010,4010,4010,0
|
|
20241122,155100,113089615,4010,4010,4010,4010,0
|
|
20241122,155000,113089615,4010,4010,4010,4010,0
|
|
20241122,154900,113089615,4010,4010,4010,4010,0
|
|
20241122,154800,113089615,4010,4010,4010,4010,0
|
|
20241122,154700,113089615,4010,4010,4010,4010,0
|
|
20241122,154600,113089615,4010,4010,4010,4010,0
|
|
20241122,154500,113089615,4010,4010,4010,4010,0
|
|
20241122,154400,113089615,4010,4010,4010,4010,0
|
|
20241122,154300,113089615,4010,4010,4010,4010,0
|
|
20241122,154200,113089615,4010,4010,4010,4010,0
|
|
20241122,154100,113089615,4010,4010,4010,4010,0
|
|
20241122,154000,113089615,4010,4010,4010,4010,0
|
|
20241122,153900,113089615,4010,4010,4010,4010,0
|
|
20241122,153800,113089615,4010,4010,4010,4010,0
|
|
20241122,153700,113089615,4010,4010,4010,4010,0
|
|
20241122,153600,113089615,4010,4010,4010,4010,0
|
|
20241122,153500,113089615,4010,4010,4010,4010,0
|
|
20241122,153400,113089615,4010,4010,4010,4010,0
|
|
20241122,153300,113089615,4010,4010,4010,4010,437
|
|
20241122,153200,113089615,4010,4010,4010,4010,0
|
|
20241122,153100,113089615,4010,4010,4010,4010,0
|
|
20241122,153000,113089615,4010,4010,4010,4010,437
|
|
20241122,152900,111337245,4010,4010,4010,4010,0
|
|
20241122,152800,111337245,4010,4010,4010,4010,0
|
|
20241122,152700,111337245,4010,4010,4010,4010,0
|
|
20241122,152600,111337245,4010,4010,4010,4010,0
|
|
20241122,152500,111337245,4010,4010,4010,4010,0
|
|
20241122,152400,111337245,4010,4010,4010,4010,0
|
|
20241122,152300,111337245,4010,4010,4010,4010,0
|
|
20241122,152200,111337245,4010,4010,4010,4010,0
|
|
20241122,152100,111337245,4010,4010,4010,4010,0
|
|
20241122,152000,111337245,4010,4010,4010,4010,0
|
|
20241122,151900,111337245,4010,4025,4025,4010,61
|
|
20241122,151800,111092215,4025,4030,4030,4025,328
|
|
20241122,151700,109770775,4025,4025,4025,4025,16
|
|
20241122,151600,109706375,4010,4010,4010,4010,0
|
|
20241122,151500,109706375,4010,4010,4010,4010,0
|
|
20241122,151400,109706375,4010,4015,4015,4010,12
|
|
20241122,151300,109658230,4010,4010,4010,4010,0
|
|
20241122,151200,109658230,4010,4010,4010,4010,0
|
|
20241122,151100,109658230,4010,4010,4010,4010,0
|
|
20241122,151000,109658230,4010,4010,4010,4010,0
|
|
20241122,150900,109658230,4010,4010,4010,4010,0
|
|
20241122,150800,109658230,4010,4010,4010,4010,0
|
|
20241122,150700,109658230,4010,4010,4010,4010,0
|
|
20241122,150600,109658230,4010,4010,4010,4010,0
|
|
20241122,150500,109658230,4010,4010,4010,4010,0
|
|
20241122,150400,109658230,4010,4010,4010,4010,0
|
|
20241122,150300,109658230,4010,4010,4010,4010,0
|
|
20241122,150200,109658230,4010,4015,4015,4010,58
|
|
20241122,150100,109425630,4060,4060,4060,4060,0
|
|
20241122,150000,109425630,4060,4060,4060,4060,0
|
|
20241122,145900,109425630,4060,4060,4060,4060,0
|
|
20241122,145800,109425630,4060,4060,4060,4060,0
|
|
20241122,145700,109425630,4060,4060,4060,4060,1
|
|
20241122,145600,109421570,4060,4055,4060,4055,19
|
|
20241122,145500,109344515,4015,4015,4015,4015,0
|
|
20241122,145400,109344515,4015,4015,4015,4015,0
|
|
20241122,145300,109344515,4015,4015,4015,4015,0
|
|
20241122,145200,109344515,4015,4015,4015,4015,0
|
|
20241122,145100,109344515,4015,4015,4015,4015,0
|
|
20241122,145000,109344515,4015,4070,4085,4015,1001
|
|
20241122,144900,105258135,4075,4075,4075,4075,0
|
|
20241122,144800,105258135,4075,4075,4075,4075,0
|
|
20241122,144700,105258135,4075,4075,4075,4075,0
|
|
20241122,144600,105258135,4075,4075,4075,4075,0
|
|
20241122,144500,105258135,4075,4070,4075,4070,15
|
|
20241122,144400,105197020,4085,4085,4085,4085,0
|
|
20241122,144300,105197020,4085,4085,4085,4085,0
|
|
20241122,144200,105197020,4085,4085,4085,4085,0
|
|
20241122,144100,105197020,4085,4085,4085,4085,0
|
|
20241122,144000,105197020,4085,4085,4085,4085,0
|
|
20241122,143900,105197020,4085,4085,4090,4085,6
|
|
20241122,143800,105172495,4090,4070,4090,4070,27
|
|
20241122,143700,105062270,4070,4045,4070,4045,31
|
|
20241122,143600,104936850,4030,4030,4030,4030,0
|
|
20241122,143500,104936850,4030,4030,4030,4030,0
|
|
20241122,143400,104936850,4030,4030,4030,4030,0
|
|
20241122,143300,104936850,4030,4030,4030,4030,0
|
|
20241122,143200,104936850,4030,4030,4030,4030,0
|
|
20241122,143100,104936850,4030,4030,4030,4030,102
|
|
20241122,143000,104525790,4000,4000,4000,4000,0
|
|
20241122,142900,104525790,4000,4000,4000,4000,0
|
|
20241122,142800,104525790,4000,4000,4000,4000,0
|
|
20241122,142700,104525790,4000,4000,4000,4000,0
|
|
20241122,142600,104525790,4000,4000,4000,4000,0
|
|
20241122,142500,104525790,4000,4000,4000,4000,1000
|
|
20241122,142400,100525790,4010,4010,4010,4010,0
|
|
20241122,142300,100525790,4010,4010,4010,4010,0
|
|
20241122,142200,100525790,4010,4010,4010,4010,0
|
|
20241122,142100,100525790,4010,4010,4010,4010,8
|
|
20241122,142000,100493710,4010,4010,4010,4010,0
|
|
20241122,141900,100493710,4010,4010,4010,4010,0
|
|
20241122,141800,100493710,4010,4010,4010,4010,0
|
|
20241122,141700,100493710,4010,4010,4010,4010,0
|
|
20241122,141600,100493710,4010,4010,4010,4010,342
|
|
20241122,141500,99122290,4050,4050,4050,4050,0
|
|
20241122,141400,99122290,4050,4050,4050,4050,0
|
|
20241122,141300,99122290,4050,4050,4050,4050,0
|
|
20241122,141200,99122290,4050,4050,4050,4050,0
|
|
20241122,141100,99122290,4050,4050,4050,4050,0
|
|
20241122,141000,99122290,4050,4050,4050,4050,0
|
|
20241122,140900,99122290,4050,4050,4050,4050,0
|
|
20241122,140800,99122290,4050,4050,4050,4050,0
|
|
20241122,140700,99122290,4050,4050,4050,4050,0
|
|
20241122,140600,99122290,4050,4050,4050,4050,0
|
|
20241122,140500,99122290,4050,4050,4050,4050,0
|
|
20241122,140400,99122290,4050,4050,4050,4050,0
|
|
20241122,140300,99122290,4050,4050,4050,4050,0
|
|
20241122,140200,99122290,4050,4050,4050,4050,0
|
|
20241122,140100,99122290,4050,4050,4050,4050,0
|
|
20241122,140000,99122290,4050,4050,4050,4050,0
|
|
20241122,135900,99122290,4050,4050,4050,4050,0
|
|
20241122,135800,99122290,4050,4020,4050,4020,88
|
|
20241122,135700,98768500,4020,4020,4020,4020,0
|
|
20241122,135600,98768500,4020,4025,4025,4020,300
|
|
20241122,135500,97562245,4015,4015,4015,4015,0
|
|
20241122,135400,97562245,4015,4015,4015,4015,0
|
|
20241122,135300,97562245,4015,4015,4015,4015,0
|
|
20241122,135200,97562245,4015,4015,4015,4015,0
|
|
20241122,135100,97562245,4015,4015,4015,4015,0
|
|
20241122,135000,97562245,4015,4015,4015,4015,0
|
|
20241122,134900,97562245,4015,4015,4015,4015,0
|
|
20241122,134800,97562245,4015,4015,4015,4015,0
|
|
20241122,134700,97562245,4015,4015,4015,4015,25
|
|
20241122,134600,97461870,4060,4060,4060,4060,10
|
|
20241122,134500,97421270,4095,4095,4095,4095,0
|
|
20241122,134400,97421270,4095,4095,4095,4095,0
|
|
20241122,134300,97421270,4095,4095,4095,4095,0
|
|
20241122,134200,97421270,4095,4095,4095,4095,0
|
|
20241122,134100,97421270,4095,4095,4095,4095,0
|
|
20241122,134000,97421270,4095,4095,4095,4095,0
|
|
20241122,133900,97421270,4095,4095,4095,4095,0
|
|
20241122,133800,97421270,4095,4095,4095,4095,0
|
|
20241122,133700,97421270,4095,4030,4095,4030,1000
|
|
20241122,133600,93344585,4030,4030,4030,4030,0
|
|
20241122,133500,93344585,4030,4030,4030,4030,0
|
|
20241122,133400,93344585,4030,4030,4030,4030,0
|
|
20241122,133300,93344585,4030,4030,4030,4030,0
|
|
20241122,133200,93344585,4030,4030,4030,4030,0
|
|
20241122,133100,93344585,4030,4030,4030,4030,11
|
|
20241122,133000,93300255,4030,4030,4030,4030,0
|
|
20241122,132900,93300255,4030,4030,4030,4030,0
|
|
20241122,132800,93300255,4030,4030,4030,4030,2
|
|
20241122,132700,93292195,4010,4010,4010,4010,0
|
|
20241122,132600,93292195,4010,4010,4010,4010,353
|
|
20241122,132500,91876665,3990,3990,3990,3990,0
|
|
20241122,132400,91876665,3990,3990,3990,3990,0
|
|
20241122,132300,91876665,3990,3990,3990,3990,0
|
|
20241122,132200,91876665,3990,3990,3990,3990,0
|
|
20241122,132100,91876665,3990,3990,3990,3990,0
|
|
20241122,132000,91876665,3990,3990,3990,3990,0
|
|
20241122,131900,91876665,3990,3990,3990,3990,0
|
|
20241122,131800,91876665,3990,3990,3990,3990,0
|
|
20241122,131700,91876665,3990,3990,3990,3990,0
|
|
20241122,131600,91876665,3990,3990,3990,3990,0
|
|
20241122,131500,91876665,3990,3990,3990,3990,0
|
|
20241122,131400,91876665,3990,3990,3990,3990,13
|
|
20241122,131300,91824795,4000,3980,4000,3980,34
|
|
20241122,131200,91688885,3980,3980,3980,3980,0
|
|
20241122,131100,91688885,3980,3980,3980,3980,0
|
|
20241122,131000,91688885,3980,3980,3980,3980,0
|
|
20241122,130900,91688885,3980,4015,4015,3980,2029
|
|
20241122,130800,83575000,4015,4015,4015,4015,69
|
|
20241122,130700,83297965,4020,4025,4025,4015,3055
|
|
20241122,130600,71009485,4030,4030,4030,4030,0
|
|
20241122,130500,71009485,4030,4030,4030,4030,0
|
|
20241122,130400,71009485,4030,4030,4030,4030,711
|
|
20241122,130300,68144155,4025,4025,4025,4025,0
|
|
20241122,130200,68144155,4025,4025,4025,4025,0
|
|
20241122,130100,68144155,4025,4030,4030,4025,48
|
|
20241122,130000,67950885,4030,4030,4030,4030,0
|
|
20241122,125900,67950885,4030,4030,4030,4030,0
|
|
20241122,125800,67950885,4030,4030,4030,4030,250
|
|
20241122,125700,66943385,4030,4030,4030,4030,0
|
|
20241122,125600,66943385,4030,4030,4030,4030,66
|
|
20241122,125500,66677405,4055,4055,4055,4055,0
|
|
20241122,125400,66677405,4055,4055,4055,4055,200
|
|
20241122,125300,65866405,4035,4035,4035,4035,14
|
|
20241122,125200,65809915,4055,4055,4055,4055,0
|
|
20241122,125100,65809915,4055,4055,4055,4055,0
|
|
20241122,125000,65809915,4055,4055,4055,4055,0
|
|
20241122,124900,65809915,4055,4055,4055,4055,2
|
|
20241122,124800,65801805,4055,4055,4055,4055,0
|
|
20241122,124700,65801805,4055,4055,4055,4055,0
|
|
20241122,124600,65801805,4055,4040,4055,4040,1000
|
|
20241122,124500,61750905,4040,4040,4040,4040,0
|
|
20241122,124400,61750905,4040,4040,4040,4040,0
|
|
20241122,124300,61750905,4040,4040,4040,4040,0
|
|
20241122,124200,61750905,4040,4040,4040,4040,0
|
|
20241122,124100,61750905,4040,4040,4040,4040,0
|
|
20241122,124000,61750905,4040,4040,4040,4040,0
|
|
20241122,123900,61750905,4040,4040,4040,4040,0
|
|
20241122,123800,61750905,4040,4040,4040,4040,0
|
|
20241122,123700,61750905,4040,4040,4040,4040,0
|
|
20241122,123600,61750905,4040,4040,4040,4040,0
|
|
20241122,123500,61750905,4040,4040,4040,4040,0
|
|
20241122,123400,61750905,4040,4040,4040,4040,0
|
|
20241122,123300,61750905,4040,4040,4040,4040,0
|
|
20241122,123200,61750905,4040,4040,4040,4040,0
|
|
20241122,123100,61750905,4040,4040,4040,4040,0
|
|
20241122,123000,61750905,4040,4040,4040,4040,0
|
|
20241122,122900,61750905,4040,4040,4040,4040,0
|
|
20241122,122800,61750905,4040,4040,4040,4040,0
|
|
20241122,122700,61750905,4040,4040,4040,4040,0
|
|
20241122,122600,61750905,4040,4040,4040,4040,0
|
|
20241122,122500,61750905,4040,4040,4040,4040,0
|
|
20241122,122400,61750905,4040,4040,4040,4040,0
|
|
20241122,122300,61750905,4040,4040,4040,4040,0
|
|
20241122,122200,61750905,4040,4040,4040,4040,0
|
|
20241122,122100,61750905,4040,4040,4040,4040,170
|
|
20241122,122000,61064105,4035,4035,4035,4035,0
|
|
20241122,121900,61064105,4035,4035,4035,4035,0
|
|
20241122,121800,61064105,4035,4035,4035,4035,0
|
|
20241122,121700,61064105,4035,4035,4035,4035,0
|
|
20241122,121600,61064105,4035,4035,4035,4035,8
|
|
20241122,121500,61031825,4035,4035,4035,4035,17
|
|
20241122,121400,60963230,4040,4040,4040,4040,722
|
|
20241122,121300,58046350,4045,4045,4045,4045,0
|
|
20241122,121200,58046350,4045,4045,4045,4045,0
|
|
20241122,121100,58046350,4045,4045,4045,4045,0
|
|
20241122,121000,58046350,4045,4045,4045,4045,0
|
|
20241122,120900,58046350,4045,4045,4045,4045,20
|
|
20241122,120800,57965450,4045,4045,4045,4045,0
|
|
20241122,120700,57965450,4045,4045,4045,4045,0
|
|
20241122,120600,57965450,4045,4045,4045,4045,0
|
|
20241122,120500,57965450,4045,4045,4045,4045,0
|
|
20241122,120400,57965450,4045,4045,4045,4045,0
|
|
20241122,120300,57965450,4045,4045,4045,4045,0
|
|
20241122,120200,57965450,4045,4050,4050,4045,583
|
|
20241122,120100,55604550,4050,4050,4050,4050,0
|
|
20241122,120000,55604550,4050,4050,4050,4050,0
|
|
20241122,115900,55604550,4050,4050,4050,4050,0
|
|
20241122,115800,55604550,4050,4050,4050,4050,0
|
|
20241122,115700,55604550,4050,4050,4050,4050,0
|
|
20241122,115600,55604550,4050,4050,4050,4050,0
|
|
20241122,115500,55604550,4050,4050,4050,4050,0
|
|
20241122,115400,55604550,4050,4050,4050,4050,3
|
|
20241122,115300,55592400,4050,4050,4050,4050,0
|
|
20241122,115200,55592400,4050,4050,4050,4050,0
|
|
20241122,115100,55592400,4050,4050,4050,4050,0
|
|
20241122,115000,55592400,4050,4050,4050,4050,0
|
|
20241122,114900,55592400,4050,4050,4050,4050,0
|
|
20241122,114800,55592400,4050,4050,4050,4050,0
|
|
20241122,114700,55592400,4050,4050,4050,4050,0
|
|
20241122,114600,55592400,4050,4050,4050,4050,0
|
|
20241122,114500,55592400,4050,4050,4050,4050,0
|
|
20241122,114400,55592400,4050,4050,4050,4050,0
|
|
20241122,114300,55592400,4050,4050,4050,4050,0
|
|
20241122,114200,55592400,4050,4050,4050,4050,0
|
|
20241122,114100,55592400,4050,4050,4050,4050,0
|
|
20241122,114000,55592400,4050,4050,4050,4050,0
|
|
20241122,113900,55592400,4050,4050,4050,4050,0
|
|
20241122,113800,55592400,4050,4050,4050,4050,0
|
|
20241122,113700,55592400,4050,4050,4050,4050,0
|
|
20241122,113600,55592400,4050,4050,4050,4050,0
|
|
20241122,113500,55592400,4050,4050,4050,4050,0
|
|
20241122,113400,55592400,4050,4050,4050,4050,0
|
|
20241122,113300,55592400,4050,4050,4050,4050,0
|
|
20241122,113200,55592400,4050,4050,4050,4050,0
|
|
20241122,113100,55592400,4050,4050,4050,4050,50
|
|
20241122,113000,55389900,4050,4050,4050,4050,50
|
|
20241122,112900,55187400,4055,4055,4055,4055,0
|
|
20241122,112800,55187400,4055,4055,4055,4055,0
|
|
20241122,112700,55187400,4055,4055,4055,4055,0
|
|
20241122,112600,55187400,4055,4055,4055,4055,0
|
|
20241122,112500,55187400,4055,4055,4055,4055,0
|
|
20241122,112400,55187400,4055,4055,4055,4055,0
|
|
20241122,112300,55187400,4055,4055,4055,4055,0
|
|
20241122,112200,55187400,4055,4055,4055,4055,0
|
|
20241122,112100,55187400,4055,4055,4055,4055,0
|
|
20241122,112000,55187400,4055,4055,4055,4055,0
|
|
20241122,111900,55187400,4055,4055,4055,4055,0
|
|
20241122,111800,55187400,4055,4055,4055,4055,0
|
|
20241122,111700,55187400,4055,4055,4055,4055,0
|
|
20241122,111600,55187400,4055,4055,4055,4055,0
|
|
20241122,111500,55187400,4055,4055,4055,4055,0
|
|
20241122,111400,55187400,4055,4055,4055,4055,7
|
|
20241122,111300,55159015,4055,4055,4055,4055,0
|
|
20241122,111200,55159015,4055,4055,4055,4055,0
|
|
20241122,111100,55159015,4055,4055,4055,4055,0
|
|
20241122,111000,55159015,4055,4055,4055,4055,0
|
|
20241122,110900,55159015,4055,4055,4055,4055,0
|
|
20241122,110800,55159015,4055,4055,4055,4055,321
|
|
20241122,110700,53857360,4055,4055,4055,4055,0
|
|
20241122,110600,53857360,4055,4055,4055,4055,0
|
|
20241122,110500,53857360,4055,4055,4055,4055,4
|
|
20241122,110400,53841140,4055,4055,4055,4055,0
|
|
20241122,110300,53841140,4055,4055,4055,4055,0
|
|
20241122,110200,53841140,4055,4060,4060,4055,21
|
|
20241122,110100,53755980,4065,4065,4065,4065,0
|
|
20241122,110000,53755980,4065,4065,4065,4065,0
|
|
20241122,105900,53755980,4065,4065,4065,4065,0
|
|
20241122,105800,53755980,4065,4065,4065,4065,100
|
|
20241122,105700,53349480,4060,4060,4060,4060,0
|
|
20241122,105600,53349480,4060,4060,4060,4060,0
|
|
20241122,105500,53349480,4060,4060,4060,4060,0
|
|
20241122,105400,53349480,4060,4060,4060,4060,0
|
|
20241122,105300,53349480,4060,4060,4060,4060,0
|
|
20241122,105200,53349480,4060,4060,4060,4060,0
|
|
20241122,105100,53349480,4060,4060,4060,4060,0
|
|
20241122,105000,53349480,4060,4060,4060,4060,0
|
|
20241122,104900,53349480,4060,4060,4060,4060,0
|
|
20241122,104800,53349480,4060,4060,4060,4060,0
|
|
20241122,104700,53349480,4060,4060,4060,4060,0
|
|
20241122,104600,53349480,4060,4060,4060,4060,0
|
|
20241122,104500,53349480,4060,4060,4060,4060,0
|
|
20241122,104400,53349480,4060,4060,4060,4060,0
|
|
20241122,104300,53349480,4060,4060,4060,4060,0
|
|
20241122,104200,53349480,4060,4060,4060,4060,0
|
|
20241122,104100,53349480,4060,4060,4060,4060,0
|
|
20241122,104000,53349480,4060,4060,4060,4060,0
|
|
20241122,103900,53349480,4060,4060,4060,4060,0
|
|
20241122,103800,53349480,4060,4060,4060,4060,0
|
|
20241122,103700,53349480,4060,4060,4060,4060,180
|
|
20241122,103600,52618680,4060,4060,4060,4060,0
|
|
20241122,103500,52618680,4060,4060,4060,4060,27
|
|
20241122,103400,52509060,4060,4060,4060,4060,0
|
|
20241122,103300,52509060,4060,4065,4065,4060,4
|
|
20241122,103200,52492815,4090,4090,4090,4090,0
|
|
20241122,103100,52492815,4090,4090,4090,4090,0
|
|
20241122,103000,52492815,4090,4090,4090,4090,0
|
|
20241122,102900,52492815,4090,4090,4090,4090,0
|
|
20241122,102800,52492815,4090,4090,4090,4090,0
|
|
20241122,102700,52492815,4090,4090,4090,4090,0
|
|
20241122,102600,52492815,4090,4090,4090,4090,1
|
|
20241122,102500,52488725,4090,4090,4090,4090,0
|
|
20241122,102400,52488725,4090,4090,4090,4090,0
|
|
20241122,102300,52488725,4090,4090,4090,4090,0
|
|
20241122,102200,52488725,4090,4090,4090,4090,0
|
|
20241122,102100,52488725,4090,4090,4090,4090,0
|
|
20241122,102000,52488725,4090,4090,4090,4090,0
|
|
20241122,101900,52488725,4090,4090,4090,4090,0
|
|
20241122,101800,52488725,4090,4090,4090,4090,0
|
|
20241122,101700,52488725,4090,4090,4090,4090,0
|
|
20241122,101600,52488725,4090,4090,4090,4090,0
|
|
20241122,101500,52488725,4090,4090,4090,4090,0
|
|
20241122,101400,52488725,4090,4090,4090,4090,0
|
|
20241122,101300,52488725,4090,4090,4090,4090,0
|
|
20241122,101200,52488725,4090,4090,4090,4090,0
|
|
20241122,101100,52488725,4090,4090,4090,4090,0
|
|
20241122,101000,52488725,4090,4090,4090,4090,10
|
|
20241122,100900,52447825,4090,4090,4090,4090,0
|
|
20241122,100800,52447825,4090,4090,4090,4090,0
|
|
20241122,100700,52447825,4090,4090,4090,4090,1
|
|
20241122,100600,52443735,4060,4060,4060,4060,0
|
|
20241122,100500,52443735,4060,4060,4060,4060,0
|
|
20241122,100400,52443735,4060,4060,4060,4060,0
|
|
20241122,100300,52443735,4060,4060,4060,4060,0
|
|
20241122,100200,52443735,4060,4060,4060,4060,0
|
|
20241122,100100,52443735,4060,4060,4060,4060,0
|
|
20241122,100000,52443735,4060,4060,4060,4060,0
|
|
20241122,095900,52443735,4060,4060,4060,4060,0
|
|
20241122,095800,52443735,4060,4060,4060,4060,0
|
|
20241122,095700,52443735,4060,4060,4060,4060,0
|
|
20241122,095600,52443735,4060,4060,4060,4060,65
|
|
20241122,095500,52179835,4060,4060,4060,4060,0
|
|
20241122,095400,52179835,4060,4060,4060,4060,0
|
|
20241122,095300,52179835,4060,4060,4060,4060,1
|
|
20241122,095200,52175775,4060,4060,4060,4060,200
|
|
20241122,095100,51363775,4060,4060,4060,4060,0
|
|
20241122,095000,51363775,4060,4060,4060,4060,5
|
|
20241122,094900,51343475,4060,4060,4060,4060,0
|
|
20241122,094800,51343475,4060,4065,4065,4060,350
|
|
20241122,094700,49922350,4060,4060,4060,4060,0
|
|
20241122,094600,49922350,4060,4065,4065,4060,404
|
|
20241122,094500,48280985,4060,4060,4060,4060,0
|
|
20241122,094400,48280985,4060,4085,4085,4060,3050
|
|
20241122,094300,35870875,4085,4085,4085,4085,501
|
|
20241122,094200,33824290,4085,4065,4085,4065,102
|
|
20241122,094100,33409460,4065,4085,4085,4065,825
|
|
20241122,094000,30043335,4085,4085,4085,4085,0
|
|
20241122,093900,30043335,4085,4085,4085,4085,0
|
|
20241122,093800,30043335,4085,4085,4085,4085,192
|
|
20241122,093700,29259015,4070,4070,4070,4070,0
|
|
20241122,093600,29259015,4070,4070,4070,4070,0
|
|
20241122,093500,29259015,4070,4070,4070,4070,0
|
|
20241122,093400,29259015,4070,4070,4070,4070,0
|
|
20241122,093300,29259015,4070,4070,4070,4070,0
|
|
20241122,093200,29259015,4070,4070,4070,4070,0
|
|
20241122,093100,29259015,4070,4070,4070,4070,1
|
|
20241122,093000,29254945,4070,4070,4070,4070,0
|
|
20241122,092900,29254945,4070,4075,4075,4070,350
|
|
20241122,092800,27830265,4060,4095,4095,4060,498
|
|
20241122,092700,25807155,4095,4095,4095,4095,1
|
|
20241122,092600,25803060,4095,4095,4095,4095,0
|
|
20241122,092500,25803060,4095,4095,4095,4095,0
|
|
20241122,092400,25803060,4095,4095,4095,4095,0
|
|
20241122,092300,25803060,4095,4095,4095,4095,5
|
|
20241122,092200,25782585,4130,4130,4130,4130,0
|
|
20241122,092100,25782585,4130,4130,4130,4130,0
|
|
20241122,092000,25782585,4130,4130,4130,4130,0
|
|
20241122,091900,25782585,4130,4130,4130,4130,0
|
|
20241122,091800,25782585,4130,4130,4130,4130,0
|
|
20241122,091700,25782585,4130,4130,4130,4130,0
|
|
20241122,091600,25782585,4130,4130,4130,4130,0
|
|
20241122,091500,25782585,4130,4130,4130,4130,0
|
|
20241122,091400,25782585,4130,4130,4130,4130,0
|
|
20241122,091300,25782585,4130,4130,4130,4130,0
|
|
20241122,091200,25782585,4130,4130,4130,4130,0
|
|
20241122,091100,25782585,4130,4130,4130,4130,5
|
|
20241122,091000,25761935,4130,4090,4130,4090,10
|
|
20241122,090900,25720755,4090,4090,4090,4090,2
|
|
20241122,090800,25712575,4080,4080,4080,4080,0
|
|
20241122,090700,25712575,4080,4080,4080,4080,1
|
|
20241122,090600,25708495,4125,4095,4125,4095,4632
|
|
20241122,090500,6625695,4125,4125,4125,4125,0
|
|
20241122,090400,6625695,4125,4060,4125,4015,508
|
|
20241122,090300,4580540,4080,4080,4080,4080,0
|
|
20241122,090200,4580540,4080,4080,4080,4080,2
|
|
20241122,090100,4572380,4100,4130,4130,4085,1106
|
|
20241122,090000,45540,4140,4140,4140,4140,11
|